KissMeData/367360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231123	6020	6020	6020	6020	0	0	00	0.00	N	0	0
3	20231122	6020	6020	6020	6020	0	0	00	0.00	N	0	0
4	20231121	6020	6020	6020	6020	0	0	00	0.00	N	0	0
5	20231120	6020	6020	6020	6020	0	0	00	0.00	N	0	0
6	20231117	6020	6020	6020	6020	0	0	00	0.00	N	0	0
7	20231116	6020	6020	6020	6020	0	0	00	0.00	N	0	0
8	20231115	6020	6020	6020	6020	0	0	00	0.00	N	0	0
9	20231114	6020	6020	6020	6020	0	0	00	0.00	N	0	0
10	20231113	6020	6020	6020	6020	0	0	00	0.00	N	0	0
11	20231110	6020	6020	6020	6020	0	0	00	0.00	N	0	0
12	20231109	6020	6020	6020	6020	0	0	00	0.00	N	0	0
13	20231108	6020	6020	6020	6020	0	0	00	0.00	N	0	0
14	20231107	6020	6020	6020	6020	0	0	00	0.00	N	0	0
15	20231106	6020	6020	6020	6020	0	0	00	0.00	N	0	0
16	20231103	6020	5390	6030	5360	486789	2803991230	00	0.00	N	2	560
17	20231102	5460	5250	5550	5220	135801	735268030	00	0.00	N	2	210
18	20231101	5250	5200	5340	5190	53642	280542550	00	0.00	N	2	50
19	20231031	5200	5280	5380	5150	108531	566472790	00	0.00	N	5	-10
20	20231030	5210	5400	5400	5190	80591	422622540	00	0.00	N	5	-90
21	20231027	5300	5310	5310	5180	47954	252641580	00	0.00	N	2	110
22	20231026	5190	5170	5340	5100	91993	482232330	00	0.00	N	2	20
23	20231025	5170	4770	5170	4770	119612	602877165	00	0.00	N	2	405
24	20231024	4765	4580	4780	4560	62001	290087075	00	0.00	N	2	185
25	20231023	4580	4715	4790	4500	121240	560352995	00	0.00	N	5	-125
26	20231020	4705	4970	5020	4640	128427	611116865	00	0.00	N	5	-265
27	20231019	4970	4940	5050	4880	36458	179974650	00	0.00	N	2	30
28	20231018	4940	5080	5120	4775	115502	571729840	00	0.00	N	5	-130
29	20231017	5070	5140	5160	5010	72037	365800370	00	0.00	N	5	-70
30	20231016	5140	4850	5300	4845	181710	923861370	00	0.00	N	2	320
31	20231013	4820	4750	4855	4650	93464	444445920	00	0.00	N	2	100
32	20231012	4720	4500	4770	4460	52843	246847180	00	0.00	N	2	290
33	20231011	4430	4300	4585	4300	77209	341925220	00	0.00	N	2	125
34	20231010	4305	4650	4850	4285	315507	1403234835	00	0.00	N	5	-395
35	20231006	4700	4905	5020	4415	138864	663462305	00	0.00	N	5	-205
36	20231005	4905	4990	5030	4850	102645	503119010	00	0.00	N	5	-85
37	20231004	4990	5080	5190	4925	115743	585532760	00	0.00	N	5	-70
38	20230927	5060	5090	5100	5030	49031	247949170	00	0.00	N	2	20
39	20230926	5040	5180	5220	5000	130596	663184690	00	0.00	N	5	-70
40	20230925	5110	5090	5180	4960	116684	591067970	00	0.00	N	5	-10
41	20230922	5120	5150	5430	5080	193503	1009139030	00	0.00	N	5	-40
42	20230921	5160	5090	5200	5060	71250	364168100	00	0.00	N	2	70
43	20230920	5090	5040	5290	4935	209914	1067801835	00	0.00	N	5	-10
44	20230919	5100	5290	5450	4910	474673	2437752225	00	0.00	N	5	-250
45	20230918	5350	5600	5740	5340	448353	2447607790	00	0.00	N	5	-340
46	20230915	5690	5420	5740	5410	424563	2380607520	00	0.00	N	2	200
47	20230914	5490	5110	5560	5070	600503	3218979890	00	0.00	N	2	495
48	20230913	4995	5010	5170	4800	312930	1561441050	00	0.00	N	5	-135
49	20230912	5130	4875	5300	4805	831880	4188311030	00	0.00	N	2	410
50	20230911	4720	4290	4725	4270	602058	2729098870	00	0.00	N	2	510
51	20230908	4210	3940	4280	3920	518211	2157206935	00	0.00	N	2	270
52	20230907	3940	4020	4110	3870	335086	1336689195	00	0.00	N	5	-80
53	20230906	4020	3840	4025	3800	323639	1281152445	00	0.00	N	2	195
54	20230905	3825	3885	3885	3680	211176	792742755	00	0.00	N	2	20
55	20230904	3805	3790	4065	3725	358319	1393913930	00	0.00	N	2	10
56	20230901	3795	3325	3995	3325	1702580	6342184620	00	0.00	N	2	430
57	20230831	3365	3015	3450	3015	815086	2669972065	00	0.00	N	2	305
58	20230830	3060	3010	3065	2950	176480	531617725	00	0.00	N	2	25
59	20230829	3035	3075	3095	2995	87069	263543625	00	0.00	N	5	-40
60	20230828	3075	2930	3105	2930	149184	450375665	00	0.00	N	2	145
61	20230825	2930	3120	3145	2900	423428	1267631680	00	0.00	N	5	-210
62	20230824	3140	3070	3205	3070	383287	1209639665	00	0.00	N	2	80
63	20230823	3060	2855	3120	2840	570604	1715718125	00	0.00	N	2	190
64	20230822	2870	2835	2900	2790	201936	572255715	00	0.00	N	2	5
65	20230821	2865	2855	2925	2715	620515	1744545085	00	0.00	N	2	60
66	20230818	2805	2925	3030	2710	2572353	7319153655	00	0.00	N	5	-120
67	20230817	2925	2925	2925	2925	0	0	00	0.00	N	0	0
68	20230816	2925	2925	2925	2925	0	0	00	0.00	N	0	0
69	20230814	2925	2925	2925	2925	0	0	00	0.00	N	0	0
70	20230811	2925	2925	2925	2925	0	0	00	0.00	N	0	0
71	20230810	2925	2925	2925	2925	0	0	00	0.00	N	0	0
72	20230809	2925	2925	2925	2925	0	0	00	0.00	N	0	0
73	20230808	2925	2925	2925	2925	0	0	00	0.00	N	0	0
74	20230807	2925	2925	2925	2925	0	0	00	0.00	N	0	0
75	20230804	2925	2925	2925	2925	0	0	00	0.00	N	0	0
76	20230803	2925	2925	2925	2925	0	0	00	0.00	N	0	0
77	20230802	2925	2925	2925	2925	0	0	00	0.00	N	0	0
78	20230801	2925	2925	2925	2925	0	0	00	0.00	N	0	0
79	20230731	2925	2925	2925	2925	0	0	00	0.00	N	0	0
80	20230728	2925	2925	2925	2925	0	0	00	0.00	N	0	0
81	20230727	2925	2925	2925	2925	0	0	00	0.00	N	0	0
82	20230726	2925	2925	2925	2925	0	0	00	0.00	N	0	0
83	20230725	2925	2925	2925	2925	0	0	00	0.00	N	0	0
84	20230724	2925	2925	2925	2925	0	0	00	0.00	N	0	0
85	20230721	2925	2925	2925	2925	0	0	00	0.00	N	0	0
86	20230720	2925	2925	2925	2925	0	0	00	0.00	N	0	0
87	20230719	2925	2925	2925	2925	0	0	00	0.00	N	0	0
88	20230718	2925	2925	2925	2925	0	0	00	0.00	N	0	0
89	20230717	2925	2925	2925	2925	0	0	00	0.00	N	0	0
90	20230714	2925	2925	2925	2925	0	0	00	0.00	N	0	0
91	20230713	2925	2925	2925	2925	0	0	00	0.00	N	0	0
92	20230712	2925	2925	2925	2925	0	0	00	0.00	N	0	0
93	20230711	2925	2925	2925	2925	0	0	00	0.00	N	0	0
94	20230710	2925	2925	2925	2925	0	0	00	0.00	N	0	0
95	20230707	2925	2925	2925	2925	0	0	00	0.00	N	0	0
96	20230706	2925	2925	2925	2925	0	0	00	0.00	N	0	0
97	20230705	2925	2925	2925	2925	0	0	00	0.00	N	0	0
98	20230704	2925	2925	2925	2925	0	0	00	0.00	N	0	0
99	20230703	2925	2925	2925	2925	0	0	00	0.00	N	0	0
100	20230630	2925	2925	2925	2925	0	0	00	0.00	N	0	0
101	20230629	2925	2925	2925	2925	0	0	00	0.00	N	0	0
102	20230628	2925	2925	2925	2925	0	0	00	0.00	N	0	0
103	20230627	2925	2925	2925	2925	0	0	00	0.00	N	0	0
104	20230626	2925	2925	2925	2925	0	0	00	0.00	N	0	0
105	20230623	2925	2925	2925	2925	0	0	00	0.00	N	0	0
106	20230622	2925	2925	2925	2925	0	0	00	0.00	N	0	0
107	20230621	2925	2925	2925	2925	0	0	00	0.00	N	0	0
108	20230620	2925	2925	2925	2925	0	0	00	0.00	N	0	0
109	20230619	2925	2925	2925	2925	0	0	00	0.00	N	0	0
110	20230616	2925	2925	2925	2925	0	0	00	0.00	N	0	0
111	20230615	2925	2925	2925	2925	0	0	00	0.00	N	0	0
112	20230614	2925	2925	2925	2925	0	0	00	0.00	N	0	0
113	20230613	2925	2925	2925	2925	0	0	00	0.00	N	0	0
114	20230612	2925	2925	2925	2925	0	0	00	0.00	N	0	0
115	20230609	2925	2925	2925	2925	0	0	00	0.00	N	0	0
116	20230608	2925	2925	2925	2925	0	0	00	0.00	N	0	0
117	20230607	2925	2925	2925	2925	0	0	00	0.00	N	0	0
118	20230605	2925	2925	2925	2925	0	0	00	0.00	N	0	0
119	20230602	2925	2925	2925	2925	0	0	00	0.00	N	0	0
120	20230601	2925	2925	2925	2925	0	0	00	0.00	N	0	0
121	20230531	2925	2925	2925	2925	0	0	00	0.00	N	0	0
122	20230530	2925	2925	2925	2925	0	0	00	0.00	N	0	0
123	20230526	2925	2925	2925	2925	0	0	00	0.00	N	0	0
124	20230525	2925	2925	2925	2925	0	0	00	0.00	N	0	0
125	20230524	2925	2925	2925	2925	0	0	00	0.00	N	0	0
126	20230523	2925	2925	2925	2925	0	0	00	0.00	N	0	0
127	20230522	2925	2925	2925	2925	0	0	00	0.00	N	0	0
128	20230519	2925	2925	2925	2925	0	0	00	0.00	N	0	0
129	20230518	2925	2925	2925	2925	0	0	00	0.00	N	0	0
130	20230517	2925	2925	2925	2925	0	0	00	0.00	N	0	0
131	20230516	2925	2925	2925	2925	0	0	00	0.00	N	0	0
132	20230515	2925	2925	2925	2925	0	0	00	0.00	N	0	0
133	20230512	2925	2925	2925	2925	0	0	00	0.00	N	0	0
134	20230511	2925	2925	2925	2925	0	0	00	0.00	N	0	0
135	20230510	2925	2925	2925	2925	0	0	00	0.00	N	0	0
136	20230509	2925	2925	2925	2925	0	0	00	0.00	N	0	0
137	20230508	2925	2925	2925	2925	0	0	00	0.00	N	0	0
138	20230504	2125	2125	2125	2125	0	0	00	0.00	N	0	0
139	20230503	2125	2125	2125	2125	0	0	00	0.00	N	0	0
140	20230502	2125	2125	2125	2125	0	0	00	0.00	N	0	0
141	20230428	2125	2125	2125	2125	0	0	00	0.00	N	0	0
142	20230427	2125	2125	2125	2125	0	0	00	0.00	N	0	0
143	20230426	2125	2125	2125	2125	0	0	00	0.00	N	0	0
144	20230425	2125	2125	2125	2125	0	0	00	0.00	N	0	0
145	20230424	2125	2125	2125	2125	0	0	00	0.00	N	0	0
146	20230421	2125	2125	2125	2125	0	0	00	0.00	N	0	0
147	20230420	2125	2125	2125	2125	0	0	00	0.00	N	0	0
148	20230419	2125	2125	2125	2125	0	0	00	0.00	N	0	0
149	20230418	2125	2125	2125	2125	0	0	00	0.00	N	0	0
150	20230417	2125	2125	2125	2125	0	0	00	0.00	N	0	0
151	20230414	2125	2125	2125	2125	0	0	00	0.00	N	0	0
152	20230413	2125	2125	2125	2125	0	0	00	0.00	N	0	0
153	20230412	2125	2125	2125	2125	0	0	00	0.00	N	0	0
154	20230411	2125	2125	2125	2125	0	0	00	0.00	N	0	0
155	20230410	2125	2125	2125	2125	0	0	00	0.00	N	0	0
156	20230407	2125	2125	2125	2125	0	0	00	0.00	N	0	0
157	20230406	2125	2125	2125	2125	0	0	00	0.00	N	0	0
158	20230405	2125	2125	2125	2125	0	0	00	0.00	N	0	0
159	20230404	2125	2125	2125	2125	0	0	00	0.00	N	0	0
160	20230403	2125	2125	2125	2125	0	0	00	0.00	N	0	0
161	20230331	2125	2125	2125	2125	0	0	00	0.00	N	0	0
162	20230330	2125	2125	2125	2125	0	0	00	0.00	N	0	0
163	20230329	2125	2125	2125	2110	5213	11070470	00	0.00	N	2	10
164	20230328	2115	2105	2115	2100	8272	17469880	00	0.00	N	3	0
165	20230327	2115	2120	2125	2095	1554	3269565	00	0.00	N	5	-5
166	20230324	2120	2145	2145	2090	89	188300	00	0.00	N	2	30
167	20230323	2090	2115	2125	2090	1290	2708810	00	0.00	N	5	-40
168	20230322	2130	2135	2135	2125	2100	4468105	00	0.00	N	2	15
169	20230321	2115	2115	2115	2090	882	1853225	00	0.00	N	3	0
170	20230320	2115	2120	2120	2100	241	509630	00	0.00	N	5	-20
171	20230317	2135	2115	2135	2110	20327	43276380	00	0.00	N	2	20
172	20230316	2115	2130	2130	2110	7286	15373755	00	0.00	N	2	5
173	20230315	2110	2110	2110	2075	366	763845	00	0.00	N	2	30
174	20230314	2080	2080	2105	2080	15689	32653290	00	0.00	N	3	0
175	20230313	2080	2080	2095	2075	70884	148008300	00	0.00	N	5	-5
176	20230310	2085	2085	2085	2075	2282	4754090	00	0.00	N	5	-5
177	20230309	2090	2100	2100	2085	6588	13795125	00	0.00	N	5	-25
178	20230308	2115	2130	2130	2095	12619	26503485	00	0.00	N	3	0
179	20230307	2115	2115	2115	2115	13	27495	00	0.00	N	3	0
180	20230306	2115	2100	2115	2100	1192	2505465	00	0.00	N	2	10
181	20230303	2105	2105	2105	2100	5543	11667515	00	0.00	N	5	-20
182	20230302	2125	2105	2135	2105	3278	6905435	00	0.00	N	3	0
183	20230228	2125	2120	2125	2105	7809	16577535	00	0.00	N	2	5
184	20230227	2120	2150	2150	2095	10489	22210825	00	0.00	N	5	-30
185	20230224	2150	2160	2160	2120	5657	12117330	00	0.00	N	2	10
186	20230223	2140	2140	2145	2120	6766	14397105	00	0.00	N	3	0
187	20230222	2140	2155	2180	2100	55870	121110000	00	0.00	N	2	10
188	20230221	2130	2150	2150	2115	7574	16143470	00	0.00	N	5	-20
189	20230220	2150	2170	2175	2150	9736	21002035	00	0.00	N	3	0
190	20230217	2150	2135	2175	2075	44827	96122380	00	0.00	N	2	25
191	20230216	2125	2100	2130	2095	1659	3493230	00	0.00	N	2	10
192	20230215	2115	2120	2120	2115	4086	8660385	00	0.00	N	2	20
193	20230214	2095	2090	2100	2090	8755	18340430	00	0.00	N	2	5
194	20230213	2090	2090	2090	2065	1164	2407465	00	0.00	N	2	10
195	20230210	2080	2095	2095	2075	3169	6582310	00	0.00	N	3	0
196	20230209	2080	2090	2090	2070	7134	14770180	00	0.00	N	3	0
197	20230208	2080	2095	2095	2070	6725	13962915	00	0.00	N	3	0
198	20230207	2080	2080	2080	2050	834	1728800	00	0.00	N	2	15
199	20230206	2065	2065	2100	2060	19947	41293110	00	0.00	N	3	0
200	20230203	2065	2065	2065	2035	5449	11202300	00	0.00	N	2	5
201	20230202	2060	2050	2060	2040	2372	4852495	00	0.00	N	2	5
202	20230201	2055	2055	2055	2055	1	2055	00	0.00	N	2	15
203	20230131	2040	2030	2040	2030	734	1490155	00	0.00	N	2	10
204	20230130	2030	2035	2045	2030	7764	15791570	00	0.00	N	3	0
205	20230127	2030	2025	2030	2015	10917	22019620	00	0.00	N	2	15
206	20230126	2015	2025	2030	2015	9804	19806260	00	0.00	N	5	-5
207	20230125	2020	2025	2025	2020	3952	7995800	00	0.00	N	5	-5
208	20230120	2025	2025	2025	2010	2804	5662000	00	0.00	N	2	5
209	20230119	2020	2025	2025	2020	2566	5193345	00	0.00	N	3	0
210	20230118	2020	2025	2025	2015	1206	2430620	00	0.00	N	3	0
211	20230117	2020	2020	2020	2005	5499	11064620	00	0.00	N	3	0
212	20230116	2020	2030	2030	2005	27272	54907845	00	0.00	N	5	-5
213	20230113	2025	2020	2025	2015	3606	7279110	00	0.00	N	2	10
214	20230112	2015	2015	2020	2015	2666	5374730	00	0.00	N	3	0
215	20230111	2015	2015	2015	2000	7421	14902685	00	0.00	N	3	0
216	20230110	2015	2030	2030	2015	3451	6976280	00	0.00	N	2	5
217	20230109	2010	2015	2020	2010	3417	6885160	00	0.00	N	5	-5
218	20230106	2015	2010	2020	2010	407	820355	00	0.00	N	2	5
219	20230105	2010	2020	2025	2010	2738	5525950	00	0.00	N	2	5
220	20230104	2005	2020	2020	2000	6378	12783485	00	0.00	N	5	-5
221	20230103	2010	2020	2020	1995	21153	42309800	00	0.00	N	3	0
222	20230102	2010	2030	2030	2000	687	1375330	00	0.00	N	5	-5
223	20221229	2015	2015	2070	2005	5501	11223670	00	0.00	N	2	5
224	20221228	2010	2015	2015	2000	7189	14379185	02	0.00	N	5	-5
225	20221227	2015	2020	2020	2000	3247	6505735	00	0.00	N	5	-5
226	20221226	2020	1995	2020	1995	3953	7907270	00	0.00	N	2	10
227	20221223	2010	2010	2015	2000	20017	40160330	00	0.00	N	3	0
228	20221222	2010	2000	2020	2000	1499	3003600	00	0.00	N	5	-10
229	20221221	2020	2015	2020	2010	2120	4266465	00	0.00	N	2	5
230	20221220	2015	2020	2020	1990	1468	2944715	00	0.00	N	2	5
231	20221219	2010	2015	2015	1995	1633	3258200	00	0.00	N	2	10
232	20221216	2000	2020	2020	1995	7276	14558450	00	0.00	N	3	0
233	20221215	2000	2015	2015	1990	1014	2020520	00	0.00	N	3	0
234	20221214	2000	2030	2030	1975	37448	74568545	00	0.00	N	5	-15
235	20221213	2015	2035	2035	2015	8085	16331685	00	0.00	N	5	-20
236	20221212	2035	2045	2045	2000	16812	33698940	00	0.00	N	3	0
237	20221209	2035	2050	2050	2005	69	140370	00	0.00	N	5	-5
238	20221208	2040	2045	2045	2020	36	73310	00	0.00	N	2	5
239	20221207	2035	2035	2035	2030	6	12205	00	0.00	N	2	5
240	20221206	2030	2035	2035	2025	54	109630	00	0.00	N	3	0
241	20221205	2030	2040	2040	2020	1740	3515060	00	0.00	N	5	-5
242	20221202	2035	2045	2045	2030	42	85500	00	0.00	N	5	-5
243	20221201	2040	2050	2050	2010	9456	19012425	00	0.00	N	2	5
244	20221130	2035	2050	2055	2010	1861	3754655	00	0.00	N	5	-15
245	20221129	2050	2060	2060	2010	271	548685	00	0.00	N	3	0
246	20221128	2050	2055	2055	2030	31	63205	00	0.00	N	2	5
247	20221125	2045	2040	2045	2025	33	67260	00	0.00	N	2	5
248	20221124	2040	2065	2065	2010	1040	2093810	00	0.00	N	2	10
249	20221123	2030	2035	2035	2020	1558	3147560	00	0.00	N	3	0
250	20221122	2030	2060	2060	2010	403	811650	00	0.00	N	2	10
251	20221121	2020	2020	2085	2020	211	427285	00	0.00	N	3	0
252	20221118	2020	2025	2025	2020	5049	10224000	00	0.00	N	3	0
253	20221117	2020	2025	2025	2005	1048	2106915	00	0.00	N	3	0
254	20221116	2020	2025	2025	1995	4749	9519415	00	0.00	N	3	0
255	20221115	2020	2025	2025	2015	1298	2615825	00	0.00	N	5	-5
256	20221114	2025	2065	2065	2010	516	1042680	00	0.00	N	2	15
257	20221111	2010	2020	2020	2005	7768	15610990	00	0.00	N	3	0
258	20221110	2010	2040	2040	2005	6333	12729970	00	0.00	N	5	-15
259	20221109	2025	2030	2030	2015	17	34335	00	0.00	N	3	0
260	20221108	2025	2030	2030	2005	4128	8320870	00	0.00	N	3	0
261	20221107	2025	2035	2035	2015	50	100915	00	0.00	N	3	0
262	20221104	2025	2060	2060	2000	7413	14896145	00	0.00	N	3	0
263	20221103	2025	2055	2055	2010	3233	6510460	00	0.00	N	5	-25
264	20221102	2050	2065	2065	2025	701	1438055	00	0.00	N	5	-5
265	20221101	2055	2055	2055	2025	1258	2554030	00	0.00	N	3	0
266	20221031	2055	2060	2060	2045	100	204535	00	0.00	N	5	-5
267	20221028	2060	2045	2060	2045	91	186130	00	0.00	N	2	15
268	20221027	2045	2050	2050	2020	806	1632770	00	0.00	N	5	-5
269	20221026	2050	2050	2055	2040	1481	3030590	00	0.00	N	2	10
270	20221025	2040	2060	2065	2035	837	1711670	00	0.00	N	5	-25
271	20221024	2065	2060	2065	2040	3175	6547035	00	0.00	N	2	15
272	20221021	2050	2060	2060	2030	10961	22397265	00	0.00	N	2	5
273	20221020	2045	2075	2075	2045	10377	21240145	00	0.00	N	5	-30
274	20221019	2075	2075	2075	2050	6558	13482870	00	0.00	N	2	5
275	20221018	2070	2075	2075	2045	2179	4460865	00	0.00	N	3	0
276	20221017	2070	2040	2075	2040	3501	7231975	00	0.00	N	3	0
277	20221014	2070	2090	2090	2055	6834	14097570	00	0.00	N	5	-20
278	20221013	2090	2095	2095	2065	1642	3414755	00	0.00	N	3	0
279	20221012	2090	2095	2095	2070	1888	3942200	00	0.00	N	3	0
280	20221011	2090	2110	2110	2075	15514	32355580	00	0.00	N	5	-20
281	20221007	2110	2120	2120	2110	117	246905	00	0.00	N	5	-10
282	20221006	2120	2125	2125	2120	1349	2859885	00	0.00	N	5	-5
283	20221005	2125	2120	2125	2110	14706	31175915	00	0.00	N	3	0
284	20221004	2125	2125	2125	2095	1636	3443450	00	0.00	N	3	0
285	20220930	2125	2125	2125	2105	3075	6474675	00	0.00	N	3	0
286	20220929	2125	2130	2130	2105	3812	8045995	00	0.00	N	5	-5
287	20220928	2130	2130	2130	2120	11	23375	00	0.00	N	3	0
288	20220927	2130	2130	2130	2110	1254	2654335	00	0.00	N	5	-5
289	20220926	2135	2135	2135	2130	1549	3304105	00	0.00	N	2	5
290	20220923	2130	2135	2135	2115	7303	15485975	00	0.00	N	3	0
291	20220922	2130	2145	2145	2110	1534	3247070	00	0.00	N	5	-10
292	20220921	2140	2140	2140	2135	2627	5621775	00	0.00	N	2	5
293	20220920	2135	2145	2145	2130	1570	3352435	00	0.00	N	5	-10
294	20220919	2145	2135	2145	2105	19885	42240475	00	0.00	N	2	15
295	20220916	2130	2135	2135	2120	10173	21571635	00	0.00	N	3	0
296	20220915	2130	2130	2130	2120	1165	2475120	00	0.00	N	2	10
297	20220914	2120	2125	2125	2115	4093	8676215	00	0.00	N	3	0
298	20220913	2120	2105	2120	2105	10505	22179080	00	0.00	N	2	20
299	20220908	2100	2120	2120	2100	3822	8028825	00	0.00	N	5	-20
300	20220907	2120	2125	2130	2110	1500	3187370	00	0.00	N	3	0
301	20220906	2120	2125	2125	2100	15405	32408555	00	0.00	N	5	-10
302	20220905	2130	2130	2130	2125	2028	4319385	00	0.00	N	2	5
303	20220902	2125	2130	2130	2120	205	435625	00	0.00	N	3	0
304	20220901	2125	2120	2125	2110	816	1731175	00	0.00	N	2	5
305	20220831	2120	2125	2125	2100	2654	5593440	00	0.00	N	3	0
306	20220830	2120	2130	2130	2105	2285	4855230	00	0.00	N	5	-5
307	20220829	2125	2110	2125	2100	16188	34154085	00	0.00	N	2	25
308	20220826	2100	2100	2100	2090	8315	17379100	00	0.00	N	3	0
309	20220825	2100	2110	2110	2100	2444	5132705	00	0.00	N	3	0
310	20220824	2100	2115	2115	2100	2509	5281465	00	0.00	N	3	0
311	20220823	2100	2090	2105	2090	2872	6020735	00	0.00	N	5	-5
312	20220822	2105	2105	2115	2090	3310	6963600	00	0.00	N	2	5
313	20220819	2100	2115	2115	2100	7930	16667305	00	0.00	N	5	-10
314	20220818	2110	2115	2115	2090	12082	25307935	00	0.00	N	3	0
315	20220817	2110	2115	2115	2095	1905	4019545	00	0.00	N	3	0
316	20220816	2110	2110	2120	2100	2638	5584650	00	0.00	N	2	15
317	20220812	2095	2120	2120	2095	10016	21043460	00	0.00	N	5	-15
318	20220811	2110	2125	2125	2100	5151	10838370	00	0.00	N	5	-5
319	20220810	2115	2120	2120	2100	11558	24456590	00	0.00	N	2	15
320	20220809	2100	2110	2110	2100	7043	14820470	00	0.00	N	5	-10
321	20220808	2110	2125	2130	2105	3441	7310745	00	0.00	N	5	-5
322	20220805	2115	2100	2125	2100	12567	26461635	00	0.00	N	2	15
323	20220804	2100	2110	2110	2090	29815	62478685	00	0.00	N	5	-10
324	20220803	2110	2120	2135	2100	16139	34014720	00	0.00	N	5	-5
325	20220802	2115	2115	2115	2100	19842	41699375	00	0.00	N	3	0
326	20220801	2115	2115	2115	2110	1427	3013325	00	0.00	N	3	0
327	20220729	2115	2115	2115	2110	6309	13312680	00	0.00	N	3	0
328	20220728	2115	2110	2140	2110	3011	6390350	00	0.00	N	2	5
329	20220727	2110	2145	2150	2100	13911	29375225	00	0.00	N	5	-35
330	20220726	2145	2135	2145	2135	5525	11795905	00	0.00	N	2	10
331	20220725	2135	2145	2145	2135	463	988520	00	0.00	N	5	-5
332	20220722	2140	2145	2145	2135	1002	2145105	00	0.00	N	5	-5
333	20220721	2145	2150	2150	2140	2063	4415140	00	0.00	N	3	0
334	20220720	2145	2145	2145	2140	2502	5356310	00	0.00	N	5	-5
335	20220719	2150	2150	2150	2145	5306	11386440	00	0.00	N	5	-5
336	20220718	2155	2155	2155	2130	34952	74462005	00	0.00	N	2	5
337	20220715	2150	2150	2150	2130	1114	2390100	00	0.00	N	2	5
338	20220714	2145	2155	2155	2125	3040	6466500	00	0.00	N	5	-10
339	20220713	2155	2150	2155	2125	12545	26932495	00	0.00	N	2	10
340	20220712	2145	2150	2155	2145	1212	2605800	00	0.00	N	3	0
341	20220711	2145	2155	2155	2135	2474	5306965	00	0.00	N	5	-10
342	20220708	2155	2150	2155	2150	1424	3061710	00	0.00	N	2	5
343	20220707	2150	2155	2155	2140	2010	4311500	00	0.00	N	2	25
344	20220706	2125	2160	2160	2120	341	726270	00	0.00	N	5	-30
345	20220705	2155	2140	2165	2135	20046	42899170	00	0.00	N	2	20
346	20220704	2135	2140	2140	2115	5072	10727695	00	0.00	N	3	0
347	20220701	2135	2130	2135	2125	15930	33930905	00	0.00	N	2	5
348	20220630	2130	2130	2130	2120	14678	31228855	00	0.00	N	2	5
349	20220629	2125	2125	2125	2110	233	491750	00	0.00	N	3	0
350	20220628	2125	2135	2135	2100	22591	47467470	00	0.00	N	5	-5
351	20220627	2130	2140	2140	2130	4456	9513580	00	0.00	N	3	0
352	20220624	2130	2125	2130	2120	3952	8389625	00	0.00	N	2	5
353	20220623	2125	2155	2155	2115	9776	20726170	00	0.00	N	5	-20
354	20220622	2145	2160	2160	2130	10351	22132105	00	0.00	N	5	-5
355	20220621	2150	2160	2160	2135	19097	40887190	00	0.00	N	3	0
356	20220620	2150	2165	2165	2130	7895	16855070	00	0.00	N	5	-5
357	20220617	2155	2170	2170	2140	10728	23041695	00	0.00	N	3	0
358	20220616	2155	2180	2185	2155	14086	30354220	00	0.00	N	5	-20
359	20220615	2175	2185	2185	2160	7771	16861625	00	0.00	N	5	-5
360	20220614	2180	2185	2185	2175	4119	8970455	00	0.00	N	5	-5
361	20220613	2185	2185	2185	2170	3603	7829295	00	0.00	N	2	5
362	20220610	2180	2180	2180	2175	2492	5432425	00	0.00	N	5	-5
363	20220609	2185	2180	2190	2175	21502	46871535	00	0.00	N	2	5
364	20220608	2180	2185	2185	2175	3369	7344575	00	0.00	N	5	-5
365	20220607	2185	2190	2190	2175	2391	5214715	00	0.00	N	5	-5
366	20220603	2190	2180	2190	2175	17130	37311595	00	0.00	N	2	10
367	20220602	2180	2180	2180	2175	463	1009090	00	0.00	N	3	0
368	20220531	2180	2180	2180	2175	2413	5260335	00	0.00	N	3	0
369	20220530	2180	2180	2180	2175	3319	7227040	00	0.00	N	2	5
370	20220527	2175	2180	2180	2170	3695	8028510	00	0.00	N	3	0
371	20220526	2175	2175	2175	2170	10736	23309410	00	0.00	N	3	0
372	20220525	2175	2175	2175	2170	4268	9279045	00	0.00	N	3	0
373	20220524	2175	2185	2185	2165	314	680035	00	0.00	N	5	-5
374	20220523	2180	2175	2180	2165	6505	14147820	00	0.00	N	3	0
375	20220520	2180	2185	2185	2160	9809	21226575	00	0.00	N	2	5
376	20220519	2175	2175	2175	2150	6812	14731740	00	0.00	N	3	0
377	20220518	2175	2185	2185	2165	51	110860	00	0.00	N	5	-5
378	20220517	2180	2180	2180	2175	42	91410	00	0.00	N	3	0
379	20220516	2180	2190	2190	2165	6603	14332750	00	0.00	N	3	0