KissMeData/388610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	14340	14020	14390	13500	118	1623160	00	0.00	N	5	-110
3	20250210	14450	14490	14490	14450	2	28940	00	0.00	N	5	-40
4	20250207	14490	15450	15450	14000	468	6629580	00	0.00	N	2	210
5	20250206	14280	14500	15980	14050	175	2521940	00	0.00	N	5	-200
6	20250205	14480	14500	15000	14000	477	6785050	00	0.00	N	2	190
7	20250204	14290	14000	14800	14000	947	13438320	00	0.00	N	5	-1140
8	20250203	15430	13860	16300	13500	686	9762010	00	0.00	N	2	1240
9	20250131	14190	13740	14200	13740	1020	14281310	00	0.00	N	2	450
10	20250124	13740	13860	13860	13110	312	4203500	00	0.00	N	2	350
11	20250123	13390	13500	13500	13000	108	1445890	00	0.00	N	2	40
12	20250122	13350	13880	13880	13000	2183	28758090	00	0.00	N	5	-580
13	20250121	13930	13960	13960	13110	529	7085460	00	0.00	N	5	-30
14	20250120	13960	14000	14000	13370	189	2539760	00	0.00	N	2	180
15	20250117	13780	13840	13840	13360	172	2346440	00	0.00	N	2	80
16	20250116	13700	13730	13730	13370	385	5205250	00	0.00	N	2	500
17	20250115	13200	14500	14500	13150	3107	41323470	00	0.00	N	5	-1240
18	20250114	14440	14500	14800	14000	368	5161540	00	0.00	N	5	-50
19	20250113	14490	14300	14500	14000	34	482850	00	0.00	N	2	400
20	20250110	14090	14290	14290	13750	308	4334040	00	0.00	N	5	-190
21	20250109	14280	14300	14300	13650	366	5105600	00	0.00	N	5	-10
22	20250108	14290	14870	14870	13150	748	10418930	00	0.00	N	5	-570
23	20250107	14860	14500	14980	14500	336	4991390	00	0.00	N	2	530
24	20250106	14330	14500	14500	13500	1312	18755620	00	0.00	N	2	330
25	20250103	14000	14500	14500	13610	400	5577920	00	0.00	N	5	-500
26	20250102	14500	14500	14500	14500	776	11252000	00	0.00	N	3	0
27	20241230	14500	14470	14880	14000	514	7334820	00	0.00	N	2	20
28	20241227	14480	14810	14810	14000	128	1800150	00	0.00	N	2	460
29	20241226	14020	15000	15000	14020	434	6147870	00	0.00	N	5	-680
30	20241224	14700	14500	14980	14000	724	10393360	00	0.00	N	2	250
31	20241223	14450	14500	14970	14000	2882	41686400	00	0.00	N	2	20
32	20241220	14430	14490	14490	13500	837	11937610	00	0.00	N	2	920
33	20241219	13510	14280	14280	13500	588	8066510	00	0.00	N	5	-200
34	20241218	13710	15500	16450	13110	9943	136817230	00	0.00	N	5	-1650
35	20241217	15360	14500	16400	14500	412	6272940	00	0.00	N	2	380
36	20241216	14980	14000	14980	14000	8226	120913080	00	0.00	N	2	1280
37	20241213	13700	12950	13900	12900	163	2131760	00	0.00	N	2	750
38	20241212	12950	12500	14140	11510	1386	18292220	00	0.00	N	2	650
39	20241211	12300	11500	12500	11500	102	1190900	00	0.00	N	2	800
40	20241210	11500	11500	12500	10300	505	5647010	00	0.00	N	5	-500
41	20241209	12000	13200	13200	12000	1837	22247500	00	0.00	N	5	-1500
42	20241206	13500	14000	14000	13000	6	80600	00	0.00	N	3	0
43	20241205	13500	13500	13970	12500	93	1206470	00	0.00	N	5	-500
44	20241204	14000	14340	14340	13500	19	266180	00	0.00	N	2	500
45	20241203	13500	13000	14050	13000	604	8433820	00	0.00	N	5	-470
46	20241202	13970	12970	13980	12970	938	12200440	00	0.00	N	2	990
47	20241129	12980	13000	13490	12500	421	5374880	00	0.00	N	5	-990
48	20241128	13970	12500	13980	12500	159	2065930	00	0.00	N	2	980
49	20241127	12990	13500	14500	12990	95	1238400	00	0.00	N	5	-10
50	20241126	13000	15500	15500	12930	295	3823690	00	0.00	N	5	-500
51	20241125	13500	14920	14920	12570	5	67990	00	0.00	N	2	510
52	20241122	12990	13500	13500	12510	447	5842500	00	0.00	N	5	-460
53	20241121	13450	13500	13500	13000	405	5266400	00	0.00	N	2	100
54	20241120	13350	12990	13980	12990	411	5344740	00	0.00	N	2	360
55	20241119	12990	13500	14000	12520	735	9281410	00	0.00	N	5	-500
56	20241118	13490	13990	13990	12500	500	6601160	00	0.00	N	5	-500
57	20241115	13990	14500	14780	13000	344	4730880	00	0.00	N	5	-310
58	20241114	14300	14940	14940	13550	314	4394630	00	0.00	N	5	-640
59	20241113	14940	14500	14940	13500	550	7636300	00	0.00	N	2	450
60	20241112	14490	14480	14490	14480	3	43460	00	0.00	N	2	490
61	20241111	14000	14680	14680	14000	224	3140540	00	0.00	N	5	-880
62	20241108	14880	15000	15000	14020	1390	19599150	00	0.00	N	5	-30
63	20241107	14910	14910	14910	14900	144	2146680	00	0.00	N	5	-80
64	20241106	14990	14500	14990	14000	835	11719540	00	0.00	N	5	-10
65	20241105	15000	15000	15000	15000	597	8955000	00	0.00	N	3	0
66	20241104	15000	14900	15000	14900	249	3730000	00	0.00	N	2	200
67	20241101	14800	14800	14800	14800	104	1539200	00	0.00	N	3	0
68	20241031	14800	15000	15000	14800	1621	24265000	00	0.00	N	5	-200
69	20241030	15000	15000	15000	14700	3457	51549700	00	0.00	N	2	100
70	20241029	14900	15500	15900	14800	642	9584300	00	0.00	N	5	-1100
71	20241028	16000	16000	16000	16000	1	16000	00	0.00	N	3	0
72	20241025	16000	15990	16300	15990	71	1136540	00	0.00	N	2	10
73	20241024	15990	16000	16090	14810	214	3355420	00	0.00	N	5	-100
74	20241023	16090	15000	16090	14800	2318	34561090	00	0.00	N	2	590
75	20241022	15500	15550	15550	15500	454	7057050	00	0.00	N	5	-500
76	20241021	16000	16250	16250	15550	452	7189850	00	0.00	N	5	-250
77	20241018	16250	16000	16250	16000	112	1804500	00	0.00	N	2	250
78	20241017	16000	16450	16450	16000	550	8930670	00	0.00	N	5	-500
79	20241016	16500	16500	16990	16500	288	4752490	00	0.00	N	3	0
80	20241015	16500	16500	16510	16500	811	13383820	00	0.00	N	3	0
81	20241014	16500	16530	16550	16500	891	14713380	00	0.00	N	5	-30
82	20241011	16530	16990	17000	16500	157	2641550	00	0.00	N	5	-560
83	20241010	17090	17800	17800	16250	430	7159920	00	0.00	N	5	-710
84	20241008	17800	16250	18000	15700	60	961150	00	0.00	N	2	1550
85	20241007	16250	16330	16330	16250	217	3526330	00	0.00	N	2	550
86	20241004	15700	16500	16500	15450	1419	22160750	00	0.00	N	5	-640
87	20241002	16340	16010	16340	16000	181	2896540	00	0.00	N	5	-160
88	20240930	16500	16640	16640	16500	44	727400	00	0.00	N	5	-140
89	20240927	16640	16460	16640	16100	378	6109240	00	0.00	N	2	180
90	20240926	16460	16450	16850	16450	267	4419250	00	0.00	N	2	60
91	20240925	16400	16310	16900	16300	290	4779070	00	0.00	N	2	100
92	20240924	16300	16930	17370	16250	544	9247120	00	0.00	N	5	-520
93	20240923	16820	16500	16820	16220	382	6247800	00	0.00	N	2	600
94	20240920	16220	16220	16220	16220	2	32440	00	0.00	N	3	0
95	20240919	16220	16220	16220	16220	68	1102960	00	0.00	N	3	0
96	20240913	16220	16220	16250	16220	701	11373100	00	0.00	N	3	0
97	20240912	16220	16100	16220	16100	419	6778180	00	0.00	N	3	0
98	20240911	16220	16220	16220	16000	287	4654700	00	0.00	N	5	-20
99	20240910	16240	16270	16270	16200	687	11167820	00	0.00	N	5	-210
100	20240909	16450	16480	16480	16450	122	2008400	00	0.00	N	5	-50
101	20240906	16500	16500	16500	16500	0	0	00	0.00	N	3	390
102	20240905	16110	15990	18370	15950	1960	31590060	00	0.00	N	2	120
103	20240904	15990	15310	15990	15310	2	31300	00	0.00	N	5	-110
104	20240903	16100	16100	16100	16100	177	2849700	00	0.00	N	3	0
105	20240902	16100	16490	16490	16100	2082	33983090	00	0.00	N	5	-1180
106	20240830	17280	16490	17280	16490	61	1006680	00	0.00	N	2	790
107	20240829	16490	15000	16490	15000	808	12652810	00	0.00	N	2	20
108	20240828	16470	16300	16980	15000	723	10893390	00	0.00	N	2	170
109	20240827	16300	16570	16580	16300	12	198580	00	0.00	N	2	310
110	20240826	15990	15990	16170	15990	701	11209170	00	0.00	N	3	0
111	20240823	15990	16020	16020	15540	952	15186160	00	0.00	N	5	-20
112	20240822	16010	16630	16630	16010	409	6723600	00	0.00	N	5	-390
113	20240821	16400	17300	17300	16100	303	4934300	00	0.00	N	5	-50
114	20240820	16450	16600	16600	16000	1404	22873150	00	0.00	N	5	-1000
115	20240819	17450	17900	17900	15100	157	2685470	00	0.00	N	5	-50
116	20240816	17500	18800	18800	17500	2195	39818880	00	0.00	N	5	-1200
117	20240814	18700	19500	19690	17480	2392	42882660	00	0.00	N	2	1220
118	20240813	17480	15900	17480	15840	9484	157195080	00	0.00	N	1	2280
119	20240812	15200	13500	15500	13500	1157	16280000	00	0.00	N	2	1700
120	20240809	13500	13970	13970	13500	222	3010630	00	0.00	N	5	-470
121	20240808	13970	13970	13970	13970	1	13970	00	0.00	N	3	0
122	20240807	13970	14000	14000	13970	48	670590	00	0.00	N	3	0
123	20240806	13970	12210	13970	12210	4430	60721010	00	0.00	N	1	1820
124	20240805	12150	12510	13190	11660	6008	72875870	00	0.00	N	5	-1060
125	20240802	13210	13000	13900	13000	4349	58464060	00	0.00	N	2	200
126	20240801	13010	13700	13700	12500	6090	78977100	00	0.00	N	2	710
127	20240731	12300	12450	12500	11550	3887	47483950	00	0.00	N	5	-150
128	20240730	12450	12900	12900	12430	2812	35948430	00	0.00	N	2	450
129	20240729	12000	11980	12010	11950	5006	59991740	00	0.00	N	2	20
130	20240726	11980	12000	12000	10610	4063	45875260	00	0.00	N	5	-320
131	20240725	12300	12470	12480	11150	1403	16817070	00	0.00	N	5	-180
132	20240724	12480	12480	12480	12480	50	624000	00	0.00	N	5	-10
133	20240723	12490	12500	12500	12490	128	1599450	00	0.00	N	5	-10
134	20240722	12500	12500	12500	11000	1056	12531320	00	0.00	N	2	160
135	20240719	12340	13700	13700	11730	4160	49528010	00	0.00	N	5	-1460
136	20240718	13800	13500	13940	13500	16	218080	00	0.00	N	5	-150
137	20240717	13950	13970	13970	12500	3	40420	00	0.00	N	2	540
138	20240716	13410	12800	13420	12790	770	9926950	00	0.00	N	2	70
139	20240715	13340	14500	14500	12480	1260	16895270	00	0.00	N	5	-10
140	20240712	13350	13600	13600	13350	875	11774830	00	0.00	N	2	150
141	20240711	13200	11480	13200	11480	3474	43289440	00	0.00	N	1	1720
142	20240710	11480	10560	11500	10500	1010	11318160	00	0.00	N	2	920
143	20240709	10560	11890	11890	9470	4692	46726970	00	0.00	N	5	-580
144	20240708	11140	12500	12970	11140	4126	47609240	00	0.00	N	4	-1960
145	20240705	13100	13930	13990	12620	546	7044630	00	0.00	N	5	-840
146	20240704	13940	13700	14950	12500	721	9907350	00	0.00	N	2	240
147	20240703	13700	13700	13800	13330	120	1640300	00	0.00	N	3	0
148	20240702	13700	13870	13880	13700	143	1976530	00	0.00	N	5	-200
149	20240701	13900	14500	14500	13340	4889	66321220	00	0.00	N	5	-1790
150	20240628	15690	15000	15900	14500	2112	30836880	00	0.00	N	2	760
151	20240627	14930	15000	15600	14930	423	6349580	00	0.00	N	5	-70
152	20240626	15000	15100	15100	15000	30	451000	00	0.00	N	5	-150
153	20240625	15150	14620	15800	14620	945	14322100	00	0.00	N	2	850
154	20240624	14300	14300	14300	13200	2626	36669500	00	0.00	N	2	1650
155	20240621	12650	14300	14880	12650	2245	30503830	00	0.00	N	4	-2230
156	20240620	14880	15000	15000	14880	442	6618370	00	0.00	N	5	-130
157	20240619	15010	16100	16100	15000	2707	42814810	00	0.00	N	5	-990
158	20240618	16000	16000	17300	16000	5467	87982100	00	0.00	N	2	940
159	20240617	15060	13500	15060	13400	2671	39241390	00	0.00	N	2	1960
160	20240614	13100	13000	13550	13000	3353	44331050	00	0.00	N	2	1300
161	20240613	11800	11300	12360	11300	1489	17944800	00	0.00	N	2	1050
162	20240612	10750	11000	12000	10500	778	8967510	00	0.00	N	2	250
163	20240611	10500	10500	10500	10500	650	6825000	00	0.00	N	3	0
164	20240610	10500	10000	10500	10000	1367	13926000	00	0.00	N	2	100
165	20240607	10400	10400	10400	10400	0	0	00	0.00	N	3	-100
166	20240605	10500	10500	10500	10500	0	0	00	0.00	N	3	0
167	20240604	10500	10500	10500	10500	340	3570000	00	0.00	N	2	50
168	20240603	10450	10500	10500	10450	31	325000	00	0.00	N	2	460
169	20240531	9990	9990	9990	9990	599	5984010	00	0.00	N	3	0
170	20240530	9990	9990	9990	9990	1	9990	00	0.00	N	2	360
171	20240529	9630	9620	9630	9620	312	3002840	00	0.00	N	3	0
172	20240528	9630	9200	9630	9200	214	1969230	00	0.00	N	2	140
173	20240527	9490	9490	9490	9490	0	0	00	0.00	N	3	0
174	20240524	9490	9500	9500	9490	310	2944900	00	0.00	N	2	490
175	20240523	9000	9000	9000	8980	503	4526320	00	0.00	N	3	0
176	20240522	9000	9000	9000	9000	1208	10872000	00	0.00	N	2	50
177	20240521	8950	9000	9000	8950	420	3779150	00	0.00	N	2	650
178	20240520	8300	8400	8400	8300	159	1331500	00	0.00	N	5	-310
179	20240517	8610	8490	8610	8490	985	8469580	00	0.00	N	2	120
180	20240516	8490	8000	8490	8000	310	2531900	00	0.00	N	2	490
181	20240514	8000	8000	8000	8000	200	1600000	00	0.00	N	3	0
182	20240513	8000	6990	8000	6990	375	2802000	00	0.00	N	2	1010
183	20240510	6990	6900	6990	6900	1200	8370000	00	0.00	N	5	-10
184	20240509	7000	6190	7000	6190	439	2722460	00	0.00	N	2	810
185	20240508	6190	5900	6200	5900	488	2932800	00	0.00	N	2	340
186	20240507	5850	6300	6500	5850	542	3457500	00	0.00	N	5	-440
187	20240503	6290	6290	6290	6290	9	56610	00	0.00	N	3	0
188	20240502	6290	6300	6300	6000	531	3336390	00	0.00	N	2	200
189	20240430	6090	6000	6090	6000	906	5473840	00	0.00	N	2	90
190	20240429	6000	6000	6000	6000	357	2142000	00	0.00	N	5	-100
191	20240426	6100	6100	6100	6100	60	366000	00	0.00	N	3	0
192	20240425	6100	5800	6100	5800	792	4665600	00	0.00	N	5	-50
193	20240424	6150	6150	6150	6150	0	0	00	0.00	N	3	-50
194	20240423	6200	6200	6200	6200	7	43400	00	0.00	N	3	0
195	20240422	6200	6200	6200	6200	0	0	00	0.00	N	3	0
196	20240419	6200	6000	6200	5960	85	510400	00	0.00	N	2	80
197	20240418	6120	5800	6120	5600	1116	6726100	00	0.00	N	2	320
198	20240417	5800	5600	5900	5300	307	1633700	00	0.00	N	5	-100
199	20240416	5900	5900	5900	5900	1186	6997400	00	0.00	N	5	-400
200	20240415	6300	6600	6600	5800	1553	9027650	00	0.00	N	2	100
201	20240412	6200	6300	6300	5950	168	1014450	00	0.00	N	5	-200
202	20240411	6400	6400	6400	5900	1191	7125900	00	0.00	N	5	-50
203	20240409	6450	6450	6450	6450	100	645000	00	0.00	N	5	-40
204	20240408	6490	6490	6490	6490	0	0	00	0.00	N	3	-10
205	20240405	6500	6500	6500	6500	1	6500	00	0.00	N	2	700
206	20240404	5800	6000	6000	5800	230	1356600	00	0.00	N	5	-200
207	20240403	6000	6000	6000	6000	1	6000	00	0.00	N	5	-100
208	20240402	6100	6100	6100	6100	183	1116300	00	0.00	N	3	0
209	20240401	6100	6100	6100	6100	0	0	00	0.00	N	3	-200
210	20240329	6300	5800	6300	5450	2106	12041800	00	0.00	N	2	400
211	20240328	5900	6000	6000	5900	402	2402000	00	0.00	N	5	-750
212	20240327	6650	5800	6780	5710	1126	6478320	00	0.00	N	2	750
213	20240326	5900	5900	5900	5900	1	5900	00	0.00	N	3	0
214	20240325	5900	5900	5900	5900	2	11800	00	0.00	N	5	-60
215	20240322	5960	5970	5970	5500	91	524460	00	0.00	N	5	-20
216	20240321	5980	5980	5980	5980	1	5980	00	0.00	N	5	-10
217	20240320	5990	5410	5990	5410	338	1832160	00	0.00	N	5	-210
218	20240319	6200	5400	6200	5400	2651	14824700	00	0.00	N	2	800
219	20240318	5400	5400	5410	5400	400	2160010	00	0.00	N	3	0
220	20240315	5400	5400	5400	5400	83	448200	00	0.00	N	3	0
221	20240314	5400	5400	5400	5400	1400	7560000	00	0.00	N	3	0
222	20240313	5400	5320	5550	5320	1085	5835730	00	0.00	N	2	80
223	20240312	5320	5320	5320	5320	74	393680	00	0.00	N	3	0
224	20240311	5320	5320	5320	5320	51	271320	00	0.00	N	3	0
225	20240308	5320	5320	5320	5320	221	1175720	00	0.00	N	3	0
226	20240307	5320	5600	5600	5320	35731	190089200	00	0.00	N	2	120
227	20240306	5200	5190	5200	5190	584	3035060	00	0.00	N	2	200
228	20240305	5000	5290	5290	5000	19088	95510100	00	0.00	N	5	-290
229	20240304	5290	5200	5290	5100	929	4785190	00	0.00	N	2	190
230	20240229	5100	5100	5100	5100	0	0	00	0.00	N	3	-550
231	20240228	5650	5650	5650	5650	1	5650	00	0.00	N	2	650
232	20240227	5000	5300	5300	5000	1650	8320780	00	0.00	N	5	-450
233	20240226	5450	5110	5450	5100	263	1343330	00	0.00	N	5	-150
234	20240223	5600	5690	5690	5600	11	61690	00	0.00	N	3	0
235	20240222	5600	5690	5690	5600	6	33690	00	0.00	N	5	-90
236	20240221	5690	5190	5690	5190	105	545450	00	0.00	N	2	500
237	20240220	5190	5190	5190	5190	0	0	00	0.00	N	3	-200
238	20240219	5390	5100	5390	5100	1861	9654890	00	0.00	N	2	200
239	20240216	5190	5190	5190	5190	509	2641710	00	0.00	N	3	0
240	20240215	5190	5700	5700	4750	2999	14672085	00	0.00	N	5	-200
241	20240214	5390	5390	5390	5390	77	415030	00	0.00	N	5	-80
242	20240213	5470	5470	5470	5470	0	0	00	0.00	N	3	-20
243	20240208	5490	5230	5490	5220	337	1774140	00	0.00	N	5	-210
244	20240207	5700	5700	5700	5700	1	5700	00	0.00	N	3	0
245	20240206	5700	5290	5700	5290	33266	177273790	00	0.00	N	2	370
246	20240205	5330	5400	5400	5030	902	4572130	00	0.00	N	5	-70
247	20240202	5400	5400	5400	5400	0	0	00	0.00	N	3	0
248	20240201	5400	5400	5400	5400	0	0	00	0.00	N	3	0
249	20240131	5400	5500	5800	5200	653	3555650	00	0.00	N	2	190
250	20240130	5210	5300	5480	5210	1257	6640330	00	0.00	N	5	-290
251	20240129	5500	5200	5500	5200	1302	6831120	00	0.00	N	5	-90
252	20240126	5590	5500	6440	5310	1214	7078440	00	0.00	N	5	-10
253	20240125	5600	5600	5600	5600	0	0	00	0.00	N	3	0
254	20240124	5600	5700	5700	5200	1003	5216900	00	0.00	N	2	120
255	20240123	5480	5300	5480	5300	3844	20951460	00	0.00	N	5	-180
256	20240122	5660	5660	5660	5660	0	0	00	0.00	N	3	-40
257	20240119	5700	5100	5700	4700	2713	13658890	00	0.00	N	2	410
258	20240118	5290	5200	5290	5200	194	1021760	00	0.00	N	2	90
259	20240117	5200	5100	5200	5100	4404	22461030	00	0.00	N	3	0
260	20240116	5200	5300	5300	5200	2464	12852960	00	0.00	N	5	-300
261	20240115	5500	5300	5500	5300	418	2259000	00	0.00	N	3	0
262	20240112	5500	5400	5500	5400	261	1430500	00	0.00	N	5	-100
263	20240111	5600	5250	5600	5240	1274	6770000	00	0.00	N	2	310
264	20240110	5290	5400	5400	5000	1003	5020480	00	0.00	N	5	-410
265	20240109	5700	5200	5700	5200	201	1082700	00	0.00	N	5	-100
266	20240108	5800	5100	5800	5000	2884	14531700	00	0.00	N	2	600
267	20240105	5200	5500	5500	5000	2503	12533590	00	0.00	N	5	-100
268	20240104	5300	5200	5300	5200	2264	11784100	00	0.00	N	3	0
269	20240103	5300	5300	5300	5200	1027	5343100	00	0.00	N	3	0
270	20240102	5300	5200	5300	5200	1326	6895800	00	0.00	N	3	0
271	20231228	5300	5300	5300	5250	65	342000	00	0.00	N	3	0
272	20231227	5300	5300	5300	5300	8	42400	02	0.00	N	2	10
273	20231226	5290	5290	5290	4700	313	1625630	00	0.00	N	2	40
274	20231222	5250	5250	5250	5250	0	0	00	0.00	N	3	-30
275	20231221	5280	5280	5280	5280	7	36960	00	0.00	N	5	-10
276	20231220	5290	5250	5290	5250	612	3235440	00	0.00	N	3	0
277	20231219	5290	5290	5290	5290	229	1211410	00	0.00	N	3	0
278	20231218	5290	5290	5290	5290	4	21160	00	0.00	N	3	0
279	20231215	5290	5290	5290	5290	5	26450	00	0.00	N	3	0
280	20231214	5290	5290	5290	5290	10	52900	00	0.00	N	2	60
281	20231213	5230	5200	5230	5200	5	26030	00	0.00	N	5	-10
282	20231212	5240	5000	5250	5000	1552	7760740	00	0.00	N	5	-60
283	20231211	5300	5300	5300	5300	1	5300	00	0.00	N	2	300
284	20231208	5000	5000	5000	5000	1521	7605000	00	0.00	N	2	300
285	20231207	4700	4535	4700	4535	539	2450800	00	0.00	N	5	-600
286	20231206	5300	5300	5300	5300	1	5300	00	0.00	N	2	550
287	20231205	4750	4800	4800	4700	129	609350	00	0.00	N	2	150
288	20231204	4600	4600	5370	4510	728	3330570	00	0.00	N	5	-700
289	20231201	5300	4600	5300	4600	524	2586200	00	0.00	N	5	-90
290	20231130	5390	5390	5390	5390	60	323400	00	0.00	N	3	0
291	20231129	5390	4800	5500	4800	34	176810	00	0.00	N	2	605
292	20231128	4785	4775	4785	4775	2000	9563305	00	0.00	N	3	0
293	20231127	4785	4780	4785	4780	930	4449790	00	0.00	N	3	0
294	20231124	4785	4400	4785	4200	798	3558895	00	0.00	N	2	485
295	20231123	4300	4200	4300	4200	2001	8602425	00	0.00	N	2	100
296	20231122	4200	4100	4200	4100	1024	4198600	00	0.00	N	2	5
297	20231121	4195	4195	4195	4195	10	41950	00	0.00	N	3	0
298	20231120	4195	4195	4195	4000	1003	4012585	00	0.00	N	2	5
299	20231117	4190	4000	4190	4000	2001	8004190	00	0.00	N	5	-5
300	20231116	4195	4000	4195	4000	1001	4004195	00	0.00	N	5	-5
301	20231115	4200	4200	4200	3950	1106	4369450	00	0.00	N	2	10
302	20231114	4190	4190	4190	4190	0	0	00	0.00	N	3	-5
303	20231113	4195	4000	4195	4000	1001	4004195	00	0.00	N	3	0
304	20231110	4195	4195	4195	4195	0	0	00	0.00	N	3	0
305	20231109	4195	4195	4195	4195	0	0	00	0.00	N	3	0
306	20231108	4195	4195	4195	4195	0	0	00	0.00	N	3	0
307	20231107	4195	4000	4195	4000	2161	8644195	00	0.00	N	2	10
308	20231106	4185	4185	4185	4185	100	418500	00	0.00	N	3	0
309	20231103	4185	4195	4195	3900	1486	5939265	00	0.00	N	2	190
310	20231102	3995	4000	4000	3900	5654	22116170	00	0.00	N	5	-5
311	20231101	4000	3800	4000	3800	13661	54634600	00	0.00	N	2	10
312	20231031	3990	4000	4000	3990	22010	88036935	00	0.00	N	5	-210
313	20231030	4200	3790	4200	3700	1034	3830020	00	0.00	N	2	255
314	20231027	3945	3990	3990	3500	1254	4390895	00	0.00	N	2	415
315	20231026	3530	4000	4000	3410	3322	11730645	00	0.00	N	5	-465
316	20231025	3995	4000	4000	3995	501	2001500	00	0.00	N	2	95
317	20231024	3900	3900	3900	3900	0	0	00	0.00	N	3	-100
318	20231023	4000	4000	4000	4000	1	4000	00	0.00	N	2	105
319	20231020	3895	3850	3895	3850	256	991270	00	0.00	N	2	5
320	20231019	3890	4400	4400	3420	188	699465	00	0.00	N	5	-40
321	20231018	3930	3930	3930	3930	5	19650	00	0.00	N	5	-15
322	20231017	3945	3950	3950	3805	190	743100	00	0.00	N	5	-45
323	20231016	3990	3900	3990	3800	476	1838790	00	0.00	N	5	-410
324	20231013	4400	4400	4400	4400	1	4400	00	0.00	N	2	420
325	20231012	3980	3980	3980	3980	0	0	00	0.00	N	3	-420
326	20231011	4400	4400	4400	3715	1071	4272350	00	0.00	N	2	400
327	20231010	4000	4495	4495	4000	622	2493445	00	0.00	N	3	0
328	20231006	4000	4000	4000	3995	769	3075960	00	0.00	N	2	5
329	20231005	3995	3995	3995	3995	30	119850	00	0.00	N	5	-5
330	20231004	4000	3990	4000	3500	7302	29031995	00	0.00	N	2	35
331	20230927	3965	4095	4095	3965	2	8060	00	0.00	N	5	-15
332	20230926	3980	4085	4085	3505	3	11570	00	0.00	N	5	-20
333	20230925	4000	4000	4000	4000	1	4000	00	0.00	N	2	110
334	20230922	3890	4090	4090	3700	5661	21400145	00	0.00	N	5	-90
335	20230921	3980	4000	4000	3900	4002	15607980	00	0.00	N	5	-20
336	20230920	4000	4000	4000	3800	4187	16112275	00	0.00	N	3	0
337	20230919	4000	4100	4100	3600	1785	6978100	00	0.00	N	3	0
338	20230918	4000	4000	4000	3900	302	1178000	00	0.00	N	3	0
339	20230915	4000	4195	4195	4000	201	804195	00	0.00	N	3	0
340	20230914	4000	4195	4195	4000	724	2896195	00	0.00	N	3	0
341	20230913	4000	4195	4195	4000	16	64195	00	0.00	N	5	-100
342	20230912	4100	4195	4195	4000	202	808295	00	0.00	N	2	100
343	20230911	4000	4195	4195	4000	107	428195	00	0.00	N	3	0
344	20230908	4000	4195	4195	4000	5	20195	00	0.00	N	3	0
345	20230907	4000	4195	4195	3900	85	338445	00	0.00	N	3	0
346	20230906	4000	4195	4195	3995	56	223925	00	0.00	N	2	5
347	20230905	3995	4195	4195	3800	84	321480	00	0.00	N	5	-5
348	20230904	4000	4195	4195	3830	201	799095	00	0.00	N	5	-10
349	20230901	4010	4195	4195	3995	4291	17162775	00	0.00	N	5	-185
350	20230831	4195	4195	4195	4195	1	4195	00	0.00	N	2	200
351	20230830	3995	4195	4195	3900	7220	28171690	00	0.00	N	2	95
352	20230829	3900	4190	4190	3870	2200	8573225	00	0.00	N	5	-120
353	20230828	4020	4195	4195	3850	592	2296880	00	0.00	N	5	-75
354	20230825	4095	4195	4195	3825	575	2239075	00	0.00	N	2	195
355	20230824	3900	4195	4195	3900	313	1241535	00	0.00	N	5	-245
356	20230823	4145	4195	4195	3860	1623	6277975	00	0.00	N	5	-50
357	20230822	4195	4350	4350	3955	640	2532610	00	0.00	N	2	165
358	20230821	4030	4350	4350	3900	841	3334330	00	0.00	N	5	-165
359	20230818	4195	4350	4350	4000	482	1969515	00	0.00	N	2	145
360	20230817	4050	4055	4055	4000	674	2699695	00	0.00	N	2	40
361	20230816	4010	4010	4400	3950	1857	7442935	00	0.00	N	5	-380
362	20230814	4390	4680	4680	3995	752	3219775	00	0.00	N	5	-310
363	20230811	4700	4740	4740	4400	39	174040	00	0.00	N	2	330
364	20230810	4370	4370	4795	4350	431	1888710	00	0.00	N	5	-445
365	20230809	4815	4825	4825	4815	4	19270	00	0.00	N	2	120
366	20230808	4695	4695	4695	4695	3	14085	00	0.00	N	5	-100
367	20230807	4795	4370	4825	4370	533	2352980	00	0.00	N	2	435
368	20230804	4360	4990	4990	4300	828	3661185	00	0.00	N	5	-630
369	20230803	4990	4625	4995	4600	556	2596955	00	0.00	N	5	-5
370	20230802	4995	4995	4995	4995	1	4995	00	0.00	N	3	0
371	20230801	4995	5000	5000	4610	243	1159210	00	0.00	N	5	-5
372	20230731	5000	5100	5100	4625	452	2214110	00	0.00	N	3	0
373	20230728	5000	5100	5100	4635	1387	6940730	00	0.00	N	5	-100
374	20230727	5100	4620	5100	4620	66	335640	00	0.00	N	2	480
375	20230726	4620	5400	5400	4610	409	1981165	00	0.00	N	5	-680
376	20230725	5300	5280	5300	4710	2111	11134000	00	0.00	N	2	20
377	20230724	5280	5990	5990	4455	1579	8453420	01	-66.39	N	2	70
378	20230721	5209	5109	5209	4907	24621	124547900	00	0.00	N	3	0
379	20230720	5209	5176	5209	5176	2002	10390590	00	0.00	N	2	16
380	20230719	5193	5112	5206	4907	2653	13567260	00	0.00	N	2	84
381	20230718	5109	5099	5277	5099	2103	10873140	00	0.00	N	5	-198
382	20230717	5307	5546	5546	5041	2165	11401700	00	0.00	N	5	-137
383	20230714	5445	5041	5445	5038	10754	57211920	00	0.00	N	2	460
384	20230713	4984	5663	5663	4924	1053	5265180	00	0.00	N	5	-10
385	20230712	4994	5041	5045	4877	4078	20176330	00	0.00	N	5	-124
386	20230711	5119	5949	5949	4944	7398	37971860	00	0.00	N	5	-292
387	20230710	5411	5082	5411	5082	37750	204060490	00	0.00	N	1	705
388	20230707	4705	4705	4722	4672	5364	25237000	00	0.00	N	3	0
389	20230706	4705	4672	4705	4672	514	2415800	00	0.00	N	2	33
390	20230705	4672	4672	4705	4672	113	529200	00	0.00	N	3	0
391	20230704	4672	4773	4806	4672	11379	54647000	00	0.00	N	5	-100
392	20230703	4773	4773	4773	4773	14	71000	00	0.00	N	3	0
393	20230630	4773	4705	4773	4672	10156	48005600	00	0.00	N	2	67
394	20230629	4705	4638	4739	4638	2383	11211700	00	0.00	N	2	67
395	20230628	4638	4638	4638	4638	892	4140000	00	0.00	N	2	100
396	20230627	4537	4403	4537	4403	4135	18574000	00	0.00	N	2	134
397	20230626	4403	4504	4504	4403	288	1284800	00	0.00	N	5	-100
398	20230623	4504	4504	4504	4504	1314	5922800	00	0.00	N	3	0
399	20230622	4504	4504	4604	4504	4159	18803200	00	0.00	N	3	0
400	20230621	4504	4504	4504	4504	1124	5065200	00	0.00	N	5	-33
401	20230620	4537	4537	4537	4537	211	958500	00	0.00	N	3	0
402	20230619	4537	4537	4537	4537	0	0	00	0.00	N	3	0
403	20230616	4537	4571	4571	4537	2014	9169500	00	0.00	N	5	-67
404	20230615	4604	4604	4604	4604	5355	24660000	00	0.00	N	3	0
405	20230614	4604	4604	4604	4604	154	712400	00	0.00	N	3	0
406	20230613	4604	4604	4604	4604	2	13700	00	0.00	N	2	33
407	20230612	4571	4571	4571	4571	110	503200	00	0.00	N	2	33
408	20230609	4537	4672	4672	4537	5	27400	00	0.00	N	3	0
409	20230608	4537	4537	4537	4537	5	27000	00	0.00	N	3	0
410	20230607	4537	4806	4806	4537	32	149300	00	0.00	N	2	33
411	20230605	4504	4537	4537	4504	32	147500	00	0.00	N	5	-33
412	20230602	4537	4604	4604	4537	145	661700	00	0.00	N	5	-100
413	20230601	4638	4369	4638	4369	5	26800	00	0.00	N	2	100
414	20230531	4537	4638	4638	4537	116	534200	00	0.00	N	5	-67
415	20230530	4604	4773	4773	4604	2656	12388900	00	0.00	N	5	-268
416	20230526	4873	4941	4941	4873	163	798500	00	0.00	N	5	-100
417	20230525	4974	4873	4974	4806	419	2043800	00	0.00	N	2	100
418	20230524	4873	4840	4873	4840	324	1569700	00	0.00	N	5	-84
419	20230523	4957	4957	4957	4739	413	1995450	00	0.00	N	5	-50
420	20230522	5008	5041	5041	4873	972	4891900	00	0.00	N	5	-33
421	20230519	5041	5041	5041	5041	2	15000	00	0.00	N	2	100
422	20230518	4941	5041	5041	4941	74	368000	00	0.00	N	5	-100
423	20230517	5041	4773	5041	4773	1993	9564000	00	0.00	N	2	168
424	20230516	4873	5041	5041	4840	6113	29704900	00	0.00	N	3	0
425	20230515	4873	5041	5041	4873	1541	7678500	00	0.00	N	5	-168
426	20230512	5041	5041	5041	5041	0	0	00	0.00	N	3	0
427	20230511	5041	5041	5041	5041	0	0	00	0.00	N	3	0
428	20230510	5041	5310	5310	4873	1877	9315800	00	0.00	N	3	0
429	20230509	5041	5041	5041	5041	0	0	00	0.00	N	3	-168
430	20230508	5209	4873	5209	4873	925	4510500	00	0.00	N	3	0
431	20230504	5209	5209	5209	5209	2	15500	00	0.00	N	5	-773
432	20230503	5983	4705	5989	4705	1130	5875930	00	0.00	N	2	773
433	20230502	5209	5277	5277	4369	130	623700	00	0.00	N	2	168
434	20230428	5041	5041	5041	5041	95	480000	00	0.00	N	5	-168
435	20230427	5209	5209	5209	5209	0	0	00	0.00	N	3	0
436	20230426	5209	5209	5209	5209	0	0	00	0.00	N	3	0
437	20230425	5209	5209	5209	5209	0	0	00	0.00	N	3	0
438	20230424	5209	5344	5344	5209	5	31400	00	0.00	N	2	504
439	20230421	4705	5041	5041	4705	1071	5290000	00	0.00	N	5	-336
440	20230420	5041	5041	5041	5041	2	15000	00	0.00	N	2	168
441	20230419	4873	5041	5209	4873	333	1650000	00	0.00	N	5	-336
442	20230418	5209	5209	5209	5209	2	15500	00	0.00	N	2	100
443	20230417	5109	5109	5109	4877	270	1328000	00	0.00	N	5	-33
444	20230414	5142	4890	5142	4890	220	1077450	00	0.00	N	5	-33
445	20230413	5176	5176	5176	5176	148	770000	00	0.00	N	3	0
446	20230412	5176	5176	5176	5176	0	0	00	0.00	N	3	0
447	20230411	15400	15400	15500	15400	300	4630000	00	0.00	N	5	-100
448	20230410	15500	15500	15500	15500	100	1550000	00	0.00	N	3	0
449	20230407	15500	15500	15500	15500	2	31000	00	0.00	N	3	0
450	20230406	15500	15500	15500	15500	0	0	00	0.00	N	3	0
451	20230405	15500	15500	15500	15000	603	9196500	00	0.00	N	5	-500
452	20230404	16000	16000	16000	15500	1403	21998000	00	0.00	N	3	0
453	20230403	16000	16500	16500	16000	260	4235000	00	0.00	N	3	0
454	20230331	16000	16200	16200	15500	550	8780000	00	0.00	N	5	-300
455	20230330	16300	16500	16500	16000	84	1360200	00	0.00	N	5	-100
456	20230329	16400	16400	16400	16400	10	164000	00	0.00	N	5	-100
457	20230328	16500	16500	16500	16500	30	495000	00	0.00	N	3	0
458	20230327	16500	16800	16800	16500	90	1503000	00	0.00	N	5	-300
459	20230324	16800	16790	16800	16790	40	671700	00	0.00	N	2	300
460	20230323	16500	15000	17700	15000	670	10878400	00	0.00	N	2	1100
461	20230322	15400	15000	15400	15000	90	1370000	00	0.00	N	3	0
462	20230321	15400	15400	15400	15400	20	308000	00	0.00	N	3	0
463	20230320	15400	15400	15400	15400	0	0	00	0.00	N	3	-100
464	20230317	15500	15500	15500	15500	0	0	00	0.00	N	3	0
465	20230316	15500	15500	15500	15500	0	0	00	0.00	N	3	0
466	20230315	15500	15500	15500	15500	10	155000	00	0.00	N	3	0
467	20230314	15500	15500	15500	15500	55	852500	00	0.00	N	3	0
468	20230313	15500	16000	16000	15500	11	171000	00	0.00	N	3	0
469	20230310	15500	15500	15500	15500	0	0	00	0.00	N	3	0
470	20230309	15500	15500	15500	15500	1	15500	00	0.00	N	3	0
471	20230308	15500	15500	15500	15500	2	31000	00	0.00	N	3	0
472	20230307	15500	15500	15500	15500	0	0	00	0.00	N	3	0
473	20230306	15500	15500	15500	15500	25	387500	00	0.00	N	5	-500
474	20230303	16000	16000	16000	16000	1	16000	00	0.00	N	2	500
475	20230302	15500	15500	15500	15000	22	333500	00	0.00	N	5	-500
476	20230228	16000	16000	16000	16000	1	16000	00	0.00	N	3	0
477	20230227	16000	16500	16500	16000	51	816500	00	0.00	N	3	0
478	20230224	16000	17500	17500	15700	133	2121000	00	0.00	N	5	-500
479	20230223	16500	17800	17800	15500	52	809300	00	0.00	N	3	0
480	20230222	16500	16500	16500	16500	0	0	00	0.00	N	3	-500
481	20230221	17000	16500	17000	16500	50	844000	00	0.00	N	2	500
482	20230220	16500	16500	16500	16500	0	0	00	0.00	N	3	0
483	20230217	16500	16500	16500	15500	52	808000	00	0.00	N	3	0
484	20230216	16500	15500	16500	15000	61	941500	00	0.00	N	5	-500
485	20230215	17000	17500	17500	16000	54	868500	00	0.00	N	3	0
486	20230214	17000	17000	17000	16900	13	219900	00	0.00	N	3	0
487	20230213	17000	17000	17000	15500	70	1115000	00	0.00	N	3	0
488	20230210	17000	17000	17000	17000	0	0	00	0.00	N	3	-400
489	20230209	17400	17500	17500	15500	78	1261400	00	0.00	N	2	400
490	20230208	17000	17300	17300	17000	6	102300	00	0.00	N	5	-300
491	20230207	17300	18000	18000	17000	13	222600	00	0.00	N	2	300
492	20230206	17000	17000	17500	16500	28	476000	00	0.00	N	3	0
493	20230203	17000	18000	18000	17000	26	450700	00	0.00	N	5	-2510
494	20230202	19510	17690	19510	15800	217	3773760	00	0.00	N	2	2510
495	20230201	17000	16500	17000	16000	58	962500	00	0.00	N	2	1500
496	20230131	15500	15500	15500	14000	5	76000	00	0.00	N	2	1000
497	20230130	14500	17800	17800	14500	9	155500	00	0.00	N	5	-2360
498	20230127	16860	16500	17000	14370	74	1187310	00	0.00	N	5	-40
499	20230126	16900	17800	17800	16900	12	204100	00	0.00	N	5	-600
500	20230125	17500	17000	17500	17000	21	360500	00	0.00	N	5	-200
501	20230120	17700	17000	18000	14100	38	657000	00	0.00	N	2	1200
502	20230119	16500	17800	17800	13200	22	355050	00	0.00	N	2	1000
503	20230118	15500	13550	15500	13550	31	436500	00	0.00	N	2	1950
504	20230117	13550	14450	16600	13550	45	716350	00	0.00	N	5	-900
505	20230116	14450	18000	18000	14450	110	1923800	00	0.00	N	4	-2550
506	20230113	17000	18100	18100	17000	129	2291000	00	0.00	N	5	-1500
507	20230112	18500	19500	19500	18500	4	76000	00	0.00	N	5	-1500
508	20230111	20000	20000	20000	20000	2	40000	00	0.00	N	2	1100
509	20230110	18900	18900	18900	18900	2	37800	00	0.00	N	5	-600
510	20230109	19500	21000	21000	18000	28	539000	00	0.00	N	5	-1500
511	20230106	21000	18900	21000	17800	425	7828800	00	0.00	N	2	1850
512	20230105	19150	19100	25000	19100	54	1108850	00	0.00	N	5	-3300
513	20230104	22450	24650	24650	19950	39	820200	00	0.00	N	2	1000
514	20230103	21450	24800	24800	21200	38	859300	00	0.00	N	5	-3450
515	20230102	24900	24900	24900	24900	2	49800	00	0.00	N	2	2950
516	20221229	21950	22500	22500	17150	192	3987000	00	0.00	N	2	1950
517	20221228	20000	20000	20000	20000	101	2020000	02	0.00	N	2	1450
518	20221227	18550	18600	18600	18550	112	2077650	00	0.00	N	2	150
519	20221226	18400	18500	18500	18400	30	554000	00	0.00	N	5	-100
520	20221223	18500	20000	20000	18500	445	8688000	00	0.00	N	5	-1500