KissMeData/455250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	2075	2070	2080	2060	69788	144225790	00	0.00	N	2	10
3	20241114	2065	2055	2075	2055	70150	144506865	00	0.00	N	2	5
4	20241113	2060	2080	2080	2040	568091	1172806435	00	0.00	N	5	-20
5	20241112	2080	2080	2080	2080	0	0	00	0.00	N	0	0
6	20241111	2080	2080	2080	2080	0	0	00	0.00	N	0	0
7	20241108	2640	2640	2640	2640	0	0	00	0.00	N	0	0
8	20241107	2640	2640	2640	2640	0	0	00	0.00	N	0	0
9	20241106	2640	2640	2640	2640	0	0	00	0.00	N	0	0
10	20241105	2640	2640	2640	2640	0	0	00	0.00	N	0	0
11	20241104	2640	2640	2640	2640	0	0	00	0.00	N	0	0
12	20241101	2640	2640	2640	2640	0	0	00	0.00	N	0	0
13	20241031	2640	2640	2640	2640	0	0	00	0.00	N	0	0
14	20241030	2640	2640	2640	2640	0	0	00	0.00	N	0	0
15	20241029	2640	2640	2640	2640	0	0	00	0.00	N	0	0
16	20241028	2640	2640	2640	2640	0	0	00	0.00	N	0	0
17	20241025	2640	2640	2640	2640	0	0	00	0.00	N	0	0
18	20241024	2640	2640	2640	2640	0	0	00	0.00	N	0	0
19	20241023	2640	2640	2640	2640	0	0	00	0.00	N	0	0
20	20241022	2640	2640	2640	2640	0	0	00	0.00	N	0	0
21	20241021	2640	2640	2640	2640	0	0	00	0.00	N	0	0
22	20241018	2640	2640	2640	2640	0	0	00	0.00	N	0	0
23	20241017	2640	2640	2640	2640	0	0	00	0.00	N	0	0
24	20241016	2640	2640	2640	2640	0	0	00	0.00	N	0	0
25	20241015	2640	2640	2640	2640	0	0	00	0.00	N	0	0
26	20241014	2640	2640	2640	2640	0	0	00	0.00	N	0	0
27	20241011	2640	2640	2640	2640	0	0	00	0.00	N	0	0
28	20241010	2640	2640	2640	2640	0	0	00	0.00	N	0	0
29	20241008	2640	2640	2640	2640	0	0	00	0.00	N	0	0
30	20241007	2640	2640	2640	2640	0	0	00	0.00	N	0	0
31	20241004	2640	2640	2640	2640	0	0	00	0.00	N	0	0
32	20241002	2640	2640	2640	2640	0	0	00	0.00	N	0	0
33	20240930	2640	2640	2640	2640	0	0	00	0.00	N	0	0
34	20240927	2640	2640	2640	2640	0	0	00	0.00	N	0	0
35	20240926	2640	2640	2640	2640	0	0	00	0.00	N	0	0
36	20240925	2640	2640	2640	2640	0	0	00	0.00	N	0	0
37	20240924	2640	2640	2640	2640	0	0	00	0.00	N	0	0
38	20240923	2640	2640	2640	2640	0	0	00	0.00	N	0	0
39	20240920	2640	2640	2640	2640	0	0	00	0.00	N	0	0
40	20240919	2640	2640	2640	2640	0	0	00	0.00	N	0	0
41	20240913	2640	2640	2640	2640	0	0	00	0.00	N	0	0
42	20240912	2640	2640	2640	2640	0	0	00	0.00	N	0	0
43	20240911	2640	2640	2640	2640	0	0	00	0.00	N	0	0
44	20240910	2640	2640	2640	2640	0	0	00	0.00	N	0	0
45	20240909	2640	2640	2640	2640	0	0	00	0.00	N	0	0
46	20240906	2640	2640	2640	2640	0	0	00	0.00	N	0	0
47	20240905	2640	2640	2640	2640	0	0	00	0.00	N	0	0
48	20240904	2640	2640	2640	2640	0	0	00	0.00	N	0	0
49	20240903	2640	2640	2640	2640	0	0	00	0.00	N	0	0
50	20240902	2640	2640	2640	2640	0	0	00	0.00	N	0	0
51	20240830	2640	2640	2640	2640	0	0	00	0.00	N	0	0
52	20240829	2640	2640	2640	2640	0	0	00	0.00	N	0	0
53	20240828	2640	2640	2640	2640	0	0	00	0.00	N	0	0
54	20240827	2640	2640	2640	2640	0	0	00	0.00	N	0	0
55	20240826	2640	2640	2640	2640	0	0	00	0.00	N	0	0
56	20240823	2640	2640	2640	2640	0	0	00	0.00	N	0	0
57	20240822	2640	2640	2640	2640	0	0	00	0.00	N	0	0
58	20240821	2640	2640	2640	2640	0	0	00	0.00	N	0	0
59	20240820	2640	2640	2640	2640	0	0	00	0.00	N	0	0
60	20240819	2640	2640	2640	2640	0	0	00	0.00	N	0	0
61	20240816	2640	2640	2640	2640	0	0	00	0.00	N	0	0
62	20240814	2640	2640	2640	2640	0	0	00	0.00	N	0	0
63	20240813	2640	2640	2640	2640	0	0	00	0.00	N	0	0
64	20240812	2640	2640	2640	2640	0	0	00	0.00	N	0	0
65	20240809	2640	2640	2640	2640	0	0	00	0.00	N	0	0
66	20240808	2640	2640	2640	2640	0	0	00	0.00	N	0	0
67	20240807	2640	2640	2640	2640	0	0	00	0.00	N	0	0
68	20240806	2640	2640	2640	2640	0	0	00	0.00	N	0	0
69	20240805	2640	2640	2640	2640	0	0	00	0.00	N	0	0
70	20240802	2640	2640	2640	2640	0	0	00	0.00	N	0	0
71	20240801	2640	2640	2640	2640	0	0	00	0.00	N	0	0
72	20240731	2640	2640	2640	2640	0	0	00	0.00	N	0	0
73	20240730	2640	2640	2640	2640	0	0	00	0.00	N	0	0
74	20240729	2640	2640	2640	2640	0	0	00	0.00	N	0	0
75	20240726	2640	2640	2640	2640	0	0	00	0.00	N	0	0
76	20240725	2640	2640	2640	2640	0	0	00	0.00	N	0	0
77	20240724	2640	2640	2640	2640	0	0	00	0.00	N	0	0
78	20240723	2640	2640	2640	2640	0	0	00	0.00	N	0	0
79	20240722	2640	2640	2640	2640	0	0	00	0.00	N	0	0
80	20240719	2640	2640	2640	2640	0	0	00	0.00	N	0	0
81	20240718	2640	2640	2640	2640	0	0	00	0.00	N	0	0
82	20240717	2640	2640	2640	2640	0	0	00	0.00	N	0	0
83	20240716	2640	2640	2640	2640	0	0	00	0.00	N	0	0
84	20240715	2640	2640	2640	2640	0	0	00	0.00	N	0	0
85	20240712	2640	2640	2640	2640	0	0	00	0.00	N	0	0
86	20240711	2640	2640	2640	2640	0	0	00	0.00	N	0	0
87	20240710	2640	2640	2640	2640	0	0	00	0.00	N	0	0
88	20240709	2640	2640	2640	2640	0	0	00	0.00	N	0	0
89	20240708	2640	2640	2640	2640	0	0	00	0.00	N	0	0
90	20240705	2640	2640	2640	2640	0	0	00	0.00	N	0	0
91	20240704	2640	2615	2645	2555	46166	120676610	00	0.00	N	2	55
92	20240703	2585	2580	2610	2505	24718	64200800	00	0.00	N	2	5
93	20240702	2580	2500	2585	2465	19688	49556335	00	0.00	N	2	80
94	20240701	2500	2660	2660	2470	52521	132329590	00	0.00	N	5	-170
95	20240628	2670	2590	2670	2575	71145	186804380	00	0.00	N	2	75
96	20240627	2595	2475	2595	2470	85667	217277785	00	0.00	N	2	120
97	20240626	2475	2445	2480	2445	42161	103792140	00	0.00	N	2	5
98	20240625	2470	2470	2480	2450	29294	72175450	00	0.00	N	2	20
99	20240624	2450	2445	2490	2440	45060	110993235	00	0.00	N	2	40
100	20240621	2410	2375	2470	2375	117383	283733925	00	0.00	N	5	-70
101	20240620	2480	2470	2495	2440	25737	63396010	00	0.00	N	2	30
102	20240619	2450	2485	2495	2360	34943	85846680	00	0.00	N	5	-10
103	20240618	2460	2320	2500	2320	127904	311430460	00	0.00	N	2	135
104	20240617	2325	2320	2345	2315	21103	48988085	00	0.00	N	2	5
105	20240614	2320	2300	2320	2285	21372	49074650	00	0.00	N	2	20
106	20240613	2300	2310	2330	2295	23368	53852525	00	0.00	N	3	0
107	20240612	2300	2300	2320	2290	41680	95795725	00	0.00	N	2	5
108	20240611	2295	2300	2300	2265	9430	21428860	00	0.00	N	5	-5
109	20240610	2300	2295	2300	2275	5507	12659000	00	0.00	N	3	0
110	20240607	2300	2285	2300	2270	8479	19486500	00	0.00	N	2	15
111	20240605	2285	2265	2290	2245	18708	42519775	00	0.00	N	2	25
112	20240604	2260	2210	2260	2205	43279	97085540	00	0.00	N	2	25
113	20240603	2235	2230	2240	2205	27386	60921350	00	0.00	N	3	0
114	20240531	2235	2235	2240	2200	10327	23001450	00	0.00	N	3	0
115	20240530	2235	2220	2235	2200	2727	6073805	00	0.00	N	2	10
116	20240529	2225	2205	2230	2205	1824	4038215	00	0.00	N	5	-5
117	20240528	2230	2230	2235	2205	981	2186260	00	0.00	N	5	-5
118	20240527	2235	2230	2235	2210	2619	5801340	00	0.00	N	3	0
119	20240524	2235	2245	2245	2205	18943	41978080	00	0.00	N	5	-10
120	20240523	2245	2215	2255	2215	5405	12020180	00	0.00	N	3	0
121	20240522	2245	2220	2250	2215	4780	10649070	00	0.00	N	3	0
122	20240521	2245	2225	2245	2215	9669	21605065	00	0.00	N	2	5
123	20240520	2240	2225	2245	2225	2002	4470150	00	0.00	N	5	-5
124	20240517	2245	2280	2280	2220	4232	9499205	00	0.00	N	5	-15
125	20240516	2260	2245	2270	2235	2406	5395815	00	0.00	N	5	-10
126	20240514	2270	2225	2270	2225	2552	5740780	00	0.00	N	2	10
127	20240513	2260	2225	2265	2210	11643	25910475	00	0.00	N	2	10
128	20240510	2250	2230	2250	2230	5197	11655705	00	0.00	N	2	15
129	20240509	2235	2230	2255	2225	11257	25133135	00	0.00	N	5	-15
130	20240508	2250	2230	2260	2230	6911	15535595	00	0.00	N	3	0
131	20240507	2250	2275	2275	2230	18141	40673685	00	0.00	N	5	-5
132	20240503	2255	2250	2255	2225	22607	50651570	00	0.00	N	5	-10
133	20240502	2265	2285	2305	2265	8755	19848110	00	0.00	N	5	-15
134	20240430	2280	2260	2305	2260	7967	18190415	00	0.00	N	2	20
135	20240429	2260	2250	2315	2250	44071	100449915	00	0.00	N	5	-45
136	20240426	2305	2235	2350	2235	109747	252512600	00	0.00	N	2	85
137	20240425	2220	2230	2230	2205	21877	48376875	00	0.00	N	2	10
138	20240424	2210	2230	2230	2210	8092	17937150	00	0.00	N	5	-10
139	20240423	2220	2220	2220	2200	6339	14014395	00	0.00	N	3	0
140	20240422	2220	2195	2235	2195	8457	18814615	00	0.00	N	5	-10
141	20240419	2230	2235	2235	2200	11397	25297700	00	0.00	N	3	0
142	20240418	2230	2200	2230	2200	6664	14815625	00	0.00	N	3	0
143	20240417	2230	2225	2230	2205	2287	5087360	00	0.00	N	2	10
144	20240416	2220	2225	2225	2195	24810	54672895	00	0.00	N	2	15
145	20240415	2205	2205	2230	2205	12297	27184250	00	0.00	N	5	-10
146	20240412	2215	2210	2225	2190	39692	87866885	00	0.00	N	2	5
147	20240411	2210	2175	2210	2175	2604	5722895	00	0.00	N	2	10
148	20240409	2200	2195	2205	2185	6703	14706540	00	0.00	N	3	0
149	20240408	2200	2175	2200	2175	4343	9473430	00	0.00	N	2	10
150	20240405	2190	2180	2190	2165	15511	33753545	00	0.00	N	5	-10
151	20240404	2200	2200	2205	2180	8789	19326180	00	0.00	N	5	-5
152	20240403	2205	2200	2205	2195	5758	12667530	00	0.00	N	2	5
153	20240402	2200	2200	2215	2170	16132	35299825	00	0.00	N	5	-15
154	20240401	2215	2200	2215	2185	2995	6592410	00	0.00	N	2	15
155	20240329	2200	2215	2220	2180	7646	16849145	00	0.00	N	2	10
156	20240328	2190	2190	2195	2170	4728	10323705	00	0.00	N	3	0
157	20240327	2190	2195	2195	2165	4216	9235900	00	0.00	N	5	-5
158	20240326	2195	2195	2200	2180	2533	5558505	00	0.00	N	3	0
159	20240325	2195	2180	2200	2175	3512	7675865	00	0.00	N	2	15
160	20240322	2180	2190	2190	2155	54477	117831895	00	0.00	N	5	-10
161	20240321	2190	2195	2195	2170	2022	4435365	00	0.00	N	5	-5
162	20240320	2195	2200	2200	2175	1947	4277400	00	0.00	N	5	-5
163	20240319	2200	2200	2200	2180	2002	4402375	00	0.00	N	3	0
164	20240318	2200	2200	2200	2180	4141	9092155	00	0.00	N	3	0
165	20240315	2200	2195	2200	2195	1756	3854960	00	0.00	N	2	5
166	20240314	2195	2195	2200	2170	3568	7794460	00	0.00	N	3	0
167	20240313	2195	2195	2200	2160	12323	26757480	00	0.00	N	3	0
168	20240312	2195	2200	2200	2180	4730	10357090	00	0.00	N	5	-5
169	20240311	2200	2200	2200	2180	1618	3545820	00	0.00	N	2	20
170	20240308	2180	2200	2200	2175	7509	16370515	00	0.00	N	3	0
171	20240307	2180	2160	2200	2160	8581	18790800	00	0.00	N	3	0
172	20240306	2180	2195	2195	2170	283	616775	00	0.00	N	5	-10
173	20240305	2190	2180	2210	2170	15696	34239670	00	0.00	N	5	-25
174	20240304	2215	2170	2215	2170	11570	25252370	00	0.00	N	2	25
175	20240229	2190	2200	2200	2180	17614	38699635	00	0.00	N	5	-10
176	20240228	2200	2185	2200	2170	36143	78851430	00	0.00	N	2	5
177	20240227	2195	2200	2200	2185	6986	15322035	00	0.00	N	3	0
178	20240226	2195	2210	2215	2185	11402	24998625	00	0.00	N	5	-5
179	20240223	2200	2195	2200	2180	3708	8118480	00	0.00	N	2	15
180	20240222	2185	2200	2200	2185	8805	19271175	00	0.00	N	5	-15
181	20240221	2200	2195	2210	2170	47837	104504575	00	0.00	N	3	0
182	20240220	2200	2215	2215	2195	33229	73176665	00	0.00	N	3	0
183	20240219	2200	2190	2230	2180	63749	140455455	00	0.00	N	2	10
184	20240216	2190	2185	2215	2175	24675	54208095	00	0.00	N	2	5
185	20240215	2185	2170	2200	2170	16086	35202205	00	0.00	N	2	5
186	20240214	2180	2175	2185	2175	13573	29586745	00	0.00	N	5	-5
187	20240213	2185	2180	2195	2180	1367	2985960	00	0.00	N	2	5
188	20240208	2180	2180	2195	2160	16354	35599760	00	0.00	N	3	0
189	20240207	2180	2185	2185	2180	12538	27370490	00	0.00	N	5	-5
190	20240206	2185	2190	2190	2170	1744	3810465	00	0.00	N	5	-10
191	20240205	2195	2160	2195	2150	21684	47058995	00	0.00	N	2	20
192	20240202	2175	2160	2185	2155	10716	23261675	00	0.00	N	2	15
193	20240201	2160	2155	2160	2145	4150	8928585	00	0.00	N	2	5
194	20240131	2155	2130	2175	2125	21458	46108815	00	0.00	N	2	15
195	20240130	2140	2140	2145	2135	12352	26412580	00	0.00	N	2	5
196	20240129	2135	2135	2145	2135	2800	5982075	00	0.00	N	2	5
197	20240126	2130	2130	2140	2130	7080	15094605	00	0.00	N	3	0
198	20240125	2130	2130	2145	2130	18337	39235605	00	0.00	N	5	-5
199	20240124	2135	2125	2140	2125	7194	15367935	00	0.00	N	3	0
200	20240123	2135	2115	2135	2115	2974	6330245	00	0.00	N	3	0
201	20240122	2135	2120	2135	2120	3880	8235160	00	0.00	N	2	20
202	20240119	2115	2105	2120	2105	1443	3053095	00	0.00	N	3	0
203	20240118	2115	2125	2135	2115	2624	5575560	00	0.00	N	5	-5
204	20240117	2120	2125	2125	2115	2128	4516470	00	0.00	N	5	-5
205	20240116	2125	2135	2135	2120	11212	23832195	00	0.00	N	5	-10
206	20240115	2135	2120	2135	2120	14921	31723305	00	0.00	N	2	10
207	20240112	2125	2120	2125	2095	22921	48385500	00	0.00	N	2	25
208	20240111	2100	2100	2120	2095	7688	16196470	00	0.00	N	2	10
209	20240110	2090	2085	2095	2085	4781	9978140	00	0.00	N	2	5
210	20240109	2085	2090	2100	2080	14566	30422720	00	0.00	N	2	5
211	20240108	2080	2085	2100	2075	3609	7523565	00	0.00	N	5	-5
212	20240105	2085	2080	2095	2080	500	1042100	00	0.00	N	2	5
213	20240104	2080	2075	2080	2065	4971	10298290	00	0.00	N	2	5
214	20240103	2075	2095	2095	2070	4954	10277150	00	0.00	N	5	-20
215	20240102	2095	2080	2110	2075	3035	6366355	00	0.00	N	2	15
216	20231228	2080	2070	2095	2065	24553	51209650	00	0.00	N	2	30
217	20231227	2050	2045	2060	2045	8108	16614725	00	0.00	N	2	5
218	20231226	2045	2045	2060	2040	6537	13370580	00	0.00	N	5	-5
219	20231222	2050	2055	2060	2045	12233	25076595	00	0.00	N	5	-15
220	20231221	2065	2050	2070	2045	8422	17287245	00	0.00	N	2	5
221	20231220	2060	2060	2070	2055	42487	87523730	00	0.00	N	2	10
222	20231219	2050	2050	2055	2040	26566	54452145	00	0.00	N	3	0
223	20231218	2050	2040	2055	2035	14366	29349515	00	0.00	N	2	10
224	20231215	2040	2040	2055	2030	12444	25370690	00	0.00	N	5	-20
225	20231214	2060	2055	2060	2030	6556	13357795	00	0.00	N	5	-5
226	20231213	2065	2080	2080	2035	16180	33180320	00	0.00	N	5	-45
227	20231212	2110	2050	2115	2045	16368	33790075	00	0.00	N	2	50
228	20231211	2060	2035	2060	2020	38257	77408065	00	0.00	N	2	10
229	20231208	2050	2045	2050	2035	30241	61697720	00	0.00	N	2	5
230	20231207	2045	2040	2045	2035	15272	31154400	00	0.00	N	2	5
231	20231206	2040	2040	2050	2030	15895	32376155	00	0.00	N	5	-10
232	20231205	2050	2055	2060	2050	3322	6837110	00	0.00	N	5	-10
233	20231204	2060	2035	2065	2035	35015	71899060	00	0.00	N	2	20
234	20231201	2040	2040	2050	2025	15672	31854450	00	0.00	N	5	-5
235	20231130	2045	2045	2050	2040	6174	12613080	00	0.00	N	3	0
236	20231129	2045	2065	2065	2035	13420	27444350	00	0.00	N	5	-20
237	20231128	2065	2060	2065	2050	3937	8100165	00	0.00	N	2	5
238	20231127	2060	2055	2060	2045	29545	60671110	00	0.00	N	3	0
239	20231124	2060	2040	2065	2030	25270	51861405	00	0.00	N	2	10
240	20231123	2050	2035	2055	2035	4817	9828275	00	0.00	N	2	15
241	20231122	2035	2030	2040	2025	23309	47379310	00	0.00	N	2	5
242	20231121	2030	2030	2045	2030	1554	3156725	00	0.00	N	5	-5
243	20231120	2035	2030	2060	2030	1118	2274785	00	0.00	N	5	-20
244	20231117	2055	2025	2060	2025	1960	4006205	00	0.00	N	2	35
245	20231116	2020	2015	2045	2010	16299	33167440	00	0.00	N	2	15
246	20231115	2005	2020	2025	2005	32485	65424105	00	0.00	N	5	-15
247	20231114	2020	2045	2045	2015	19313	39089375	00	0.00	N	5	-20
248	20231113	2040	2045	2055	2040	6046	12389165	00	0.00	N	5	-10
249	20231110	2050	2045	2050	2040	2115	4330065	00	0.00	N	5	-5
250	20231109	2055	2045	2055	2045	952	1951545	00	0.00	N	5	-5
251	20231108	2060	2040	2060	2030	22629	46033065	00	0.00	N	2	20
252	20231107	2040	2045	2060	2040	9046	18463195	00	0.00	N	5	-5
253	20231106	2045	2070	2070	2045	5098	10434430	00	0.00	N	5	-15
254	20231103	2060	2050	2060	2045	5087	10445895	00	0.00	N	2	15
255	20231102	2045	2060	2060	2045	3878	7937900	00	0.00	N	5	-15
256	20231101	2060	2070	2070	2045	3306	6777990	00	0.00	N	3	0
257	20231031	2060	2055	2060	2050	305	625570	00	0.00	N	3	0
258	20231030	2060	2065	2065	2045	2763	5654725	00	0.00	N	5	-10
259	20231027	2070	2055	2070	2050	12238	25116385	00	0.00	N	2	5
260	20231026	2065	2070	2070	2040	66185	135665825	00	0.00	N	3	0
261	20231025	2065	2070	2070	2055	5380	11089835	00	0.00	N	5	-5
262	20231024	2070	2070	2070	2055	4295	8840150	00	0.00	N	2	10
263	20231023	2060	2060	2080	2055	10407	21398365	00	0.00	N	5	-20
264	20231020	2080	2055	2080	2055	5097	10483895	00	0.00	N	2	20
265	20231019	2060	2070	2085	2060	9367	19377765	00	0.00	N	5	-15
266	20231018	2075	2075	2095	2070	1852	3839820	00	0.00	N	3	0
267	20231017	2075	2065	2080	2065	3633	7524200	00	0.00	N	2	10
268	20231016	2065	2095	2095	2065	1035	2157845	00	0.00	N	5	-10
269	20231013	2075	2060	2095	2060	23837	49243125	00	0.00	N	5	-5
270	20231012	2080	2065	2080	2060	14927	30796615	00	0.00	N	3	0
271	20231011	2080	2090	2090	2065	826	1705970	00	0.00	N	2	5
272	20231010	2075	2090	2090	2060	11542	23846135	00	0.00	N	5	-5
273	20231006	2080	2070	2080	2065	2561	5295565	00	0.00	N	2	5
274	20231005	2075	2065	2075	2065	11558	23898930	00	0.00	N	2	5
275	20231004	2070	2065	2080	2065	1902	3936230	00	0.00	N	3	0
276	20230927	2070	2070	2090	2065	2292	4747750	00	0.00	N	3	0
277	20230926	2070	2090	2095	2070	2054	4268730	00	0.00	N	5	-20
278	20230925	2090	2075	2090	2065	27823	57603260	00	0.00	N	3	0
279	20230922	2090	2065	2090	2065	4248	8822845	00	0.00	N	2	15
280	20230921	2075	2070	2090	2070	587	1217600	00	0.00	N	2	5
281	20230920	2070	2080	2100	2070	5561	11527725	00	0.00	N	5	-15
282	20230919	2085	2130	2130	2070	21816	45321425	00	0.00	N	5	-20
283	20230918	2105	2115	2115	2095	6981	14665285	00	0.00	N	5	-10
284	20230915	2115	2120	2120	2105	9733	20605170	00	0.00	N	5	-15
285	20230914	2130	2145	2145	2115	6046	12871630	00	0.00	N	5	-5
286	20230913	2135	2130	2140	2105	28869	61239520	00	0.00	N	2	5
287	20230912	2130	2080	2140	2080	31280	66054960	00	0.00	N	2	50
288	20230911	2080	2095	2100	2075	11806	24622580	00	0.00	N	2	5
289	20230908	2075	2080	2090	2075	1571	3274935	00	0.00	N	5	-5
290	20230907	2080	2080	2080	2065	2374	4915155	00	0.00	N	3	0
291	20230906	2080	2070	2090	2070	5491	11373055	00	0.00	N	5	-5
292	20230905	2085	2085	2090	2075	10458	21761550	00	0.00	N	5	-5
293	20230904	2090	2060	2090	2060	2685	5591670	00	0.00	N	2	20
294	20230901	2070	2070	2075	2060	11884	24515680	00	0.00	N	3	0
295	20230831	2070	2065	2075	2060	4398	9084720	00	0.00	N	5	-5
296	20230830	2075	2075	2080	2075	885	1837270	00	0.00	N	5	-5
297	20230829	2080	2080	2080	2075	9878	20530735	00	0.00	N	5	-5
298	20230828	2085	2085	2090	2060	5710	11793050	00	0.00	N	5	-5
299	20230825	2090	2070	2095	2070	2595	5380900	00	0.00	N	2	20
300	20230824	2070	2060	2080	2060	4068	8438030	00	0.00	N	3	0
301	20230823	2070	2060	2070	2060	2676	5525735	00	0.00	N	2	5
302	20230822	2065	2055	2070	2055	7874	16238410	00	0.00	N	5	-5
303	20230821	2070	2060	2070	2060	3992	8225390	00	0.00	N	3	0
304	20230818	2070	2065	2070	2065	6280	12968790	00	0.00	N	5	-5
305	20230817	2075	2075	2080	2070	5475	11362525	00	0.00	N	3	0
306	20230816	2075	2065	2080	2060	27872	57834375	00	0.00	N	3	0
307	20230814	2075	2080	2085	2070	3126	6481735	00	0.00	N	3	0
308	20230811	2075	2080	2080	2075	1554	3230470	00	0.00	N	5	-5
309	20230810	2080	2090	2095	2080	47954	99959435	00	0.00	N	3	0
310	20230809	2080	2085	2095	2080	34984	72941005	00	0.00	N	5	-10
311	20230808	2090	2090	2100	2085	53618	112126465	00	0.00	N	3	0
312	20230807	2090	2100	2105	2090	18663	39142100	00	0.00	N	5	-15
313	20230804	2105	2100	2105	2095	14349	30103625	00	0.00	N	2	5
314	20230803	2100	2095	2100	2095	7343	15398870	00	0.00	N	3	0
315	20230802	2100	2100	2105	2095	3017	6334840	00	0.00	N	3	0
316	20230801	2100	2110	2110	2100	18202	38259245	00	0.00	N	5	-5
317	20230731	2105	2105	2110	2100	13950	29383920	00	0.00	N	3	0
318	20230728	2105	2115	2120	2100	36660	77142235	00	0.00	N	5	-20
319	20230727	2125	2130	2135	2115	19899	42166260	00	0.00	N	5	-5
320	20230726	2130	2145	2145	2120	33134	70501880	00	0.00	N	5	-20
321	20230725	2150	2135	2155	2135	23695	50869805	00	0.00	N	5	-5
322	20230724	2155	2150	2160	2145	37844	81352715	00	0.00	N	3	0
323	20230721	2155	2165	2175	2145	31692	68215535	00	0.00	N	5	-10
324	20230720	2165	2200	2205	2160	39076	85180240	00	0.00	N	5	-35
325	20230719	2200	2195	2200	2170	28049	61417220	00	0.00	N	2	5
326	20230718	2195	2170	2195	2165	44646	97114360	00	0.00	N	2	25
327	20230717	2170	2155	2175	2155	7325	15868390	00	0.00	N	2	5
328	20230714	2165	2150	2175	2150	16599	35975225	00	0.00	N	3	0
329	20230713	2165	2155	2170	2155	9714	20988645	00	0.00	N	2	5
330	20230712	2160	2150	2180	2150	27864	60288790	00	0.00	N	2	5
331	20230711	2155	2140	2155	2135	18802	40393075	00	0.00	N	2	15
332	20230710	2140	2105	2150	2105	100435	214729880	00	0.00	N	2	40
333	20230707	2100	2135	2145	2100	119643	252982735	00	0.00	N	5	-35
334	20230706	2135	2125	2145	2120	61635	131231230	00	0.00	N	2	15
335	20230705	2120	2120	2125	2115	29057	61573360	00	0.00	N	5	-5
336	20230704	2125	2125	2130	2120	73210	155550215	00	0.00	N	5	-5
337	20230703	2130	2125	2130	2115	24874	52841030	00	0.00	N	3	0
338	20230630	2130	2135	2135	2120	20535	43712145	00	0.00	N	2	5
339	20230629	2125	2135	2140	2115	38765	82505360	00	0.00	N	5	-10
340	20230628	2135	2140	2140	2115	101038	215296620	00	0.00	N	3	0
341	20230627	2135	2135	2145	2130	44742	95548560	00	0.00	N	5	-5
342	20230626	2140	2130	2145	2125	83341	178048575	00	0.00	N	2	10
343	20230623	2130	2140	2155	2125	1867068	3995632685	00	0.00	N	5	-10