KissMeData/085370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231026	36700	36700	36700	36700	0	0	00	0.00	N	0	0
3	20231025	36700	36700	36700	36700	0	0	00	0.00	N	0	0
4	20231024	36700	36700	36700	36700	0	0	00	0.00	N	0	0
5	20231023	36700	36700	36700	36700	0	0	00	0.00	N	0	0
6	20231020	36700	36700	36700	36700	0	0	00	0.00	N	0	0
7	20231019	36700	36700	36700	36700	0	0	00	0.00	N	0	0
8	20231018	36700	36700	36700	36700	0	0	00	0.00	N	0	0
9	20231017	36700	36700	36700	36700	0	0	00	0.00	N	0	0
10	20231016	36700	36700	36700	36700	0	0	00	0.00	N	0	0
11	20231013	36700	36700	36700	36700	0	0	00	0.00	N	0	0
12	20231012	36700	36700	36700	36700	0	0	00	0.00	N	0	0
13	20231011	36700	36700	36700	36700	0	0	00	0.00	N	0	0
14	20231010	36700	36700	36750	36700	138003	5064742750	00	0.00	N	5	-50
15	20231006	36750	36700	36750	36700	8368	307120400	00	0.00	N	2	50
16	20231005	36700	36700	36750	36700	2608	95723300	00	0.00	N	3	0
17	20231004	36700	36700	36800	36700	4913	180327300	00	0.00	N	5	-50
18	20230927	36750	36700	36750	36700	168381	6180047350	00	0.00	N	2	50
19	20230926	36700	36700	36750	36700	56419	2070598200	00	0.00	N	3	0
20	20230925	36700	36700	36750	36700	33142	1216325200	00	0.00	N	3	0
21	20230922	36700	36700	36750	36700	16661	611464800	00	0.00	N	3	0
22	20230921	36700	36750	36800	36700	6603	242415150	00	0.00	N	3	0
23	20230920	36700	36800	36800	36700	18735	687602200	00	0.00	N	5	-100
24	20230919	36800	36700	36850	36700	10657	391449900	00	0.00	N	3	0
25	20230918	36800	37000	37000	36700	15106	554914300	00	0.00	N	5	-250
26	20230915	37050	36800	37500	36750	22525	833837550	00	0.00	N	2	350
27	20230914	36700	37900	37950	36700	362208	13300280850	00	0.00	N	5	-1100
28	20230913	37800	37450	37800	36900	25994	975089800	00	0.00	N	2	850
29	20230912	36950	36750	36950	36700	15153	557878300	00	0.00	N	2	250
30	20230911	36700	36750	36800	36700	10199	374495050	00	0.00	N	5	-50
31	20230908	36750	36750	36750	36700	28184	1035526250	00	0.00	N	3	0
32	20230907	36750	36700	36750	36700	36857	1352975700	00	0.00	N	2	50
33	20230906	36700	36700	36750	36700	37221	1366298850	00	0.00	N	3	0
34	20230905	36700	36700	36750	36700	38989	1430952600	00	0.00	N	3	0
35	20230904	36700	36700	36750	36700	68555	2516093350	00	0.00	N	3	0
36	20230901	36700	36700	36750	36700	63836	2342830600	00	0.00	N	3	0
37	20230831	36700	36700	36750	36700	78361	2876059000	00	0.00	N	3	0
38	20230830	36700	36700	36750	36700	51291	1882684900	00	0.00	N	5	-50
39	20230829	36750	36750	36750	36700	96339	3537118250	00	0.00	N	2	50
40	20230828	36700	36700	36750	36700	130100	4776105450	00	0.00	N	3	0
41	20230825	36700	36700	36750	36700	47716	1751344450	00	0.00	N	3	0
42	20230824	36700	36750	36750	36700	21347	783779950	00	0.00	N	3	0
43	20230823	36700	36700	36750	36700	72308	2653861900	00	0.00	N	3	0
44	20230822	36700	36750	36750	36700	23178	851043150	00	0.00	N	5	-50
45	20230821	36750	36750	36800	36600	123168	4525096650	00	0.00	N	3	0
46	20230818	36750	36700	36750	36700	39068	1434282450	00	0.00	N	5	-50
47	20230817	36800	36750	36800	36700	93468	3432751800	00	0.00	N	2	100
48	20230816	36700	36850	36850	36700	214804	7884707100	00	0.00	N	5	-100
49	20230814	36800	36750	36950	36600	124397	4565205950	00	0.00	N	2	300
50	20230811	36500	36350	36500	36250	83822	3043284250	00	0.00	N	2	100
51	20230810	36400	36500	36700	36300	48627	1770475150	00	0.00	N	5	-300
52	20230809	36700	36400	36800	36300	24205	885541000	00	0.00	N	2	450
53	20230808	36250	36550	36550	36200	29201	1060583500	00	0.00	N	5	-150
54	20230807	36400	36300	36500	36150	38137	1383162650	00	0.00	N	5	-100
55	20230804	36500	36500	36600	36500	115865	4231517550	00	0.00	N	3	0
56	20230803	36500	36550	36650	36500	64859	2371459300	00	0.00	N	5	-50
57	20230802	36550	36600	36600	36500	56854	2075722050	00	0.00	N	2	50
58	20230801	36500	36500	36600	36500	57500	2099944850	00	0.00	N	3	0
59	20230731	36500	36550	36600	36500	48622	1777558100	00	0.00	N	5	-50
60	20230728	36550	36500	36600	36450	85395	3116642100	00	0.00	N	5	-50
61	20230727	36600	36650	36700	36450	303159	11084034900	00	0.00	N	2	200
62	20230726	36400	36450	36500	36400	341732	12448286300	00	0.00	N	5	-200
63	20230725	36600	36450	36600	36450	184715	6741412800	00	0.00	N	2	200
64	20230724	36400	36400	36550	36400	79847	2909964900	00	0.00	N	2	50
65	20230721	36350	36550	36600	36350	540790	19676405400	00	0.00	N	5	-100
66	20230720	36450	36500	36600	36450	36212	1321877050	00	0.00	N	5	-100
67	20230719	36550	36450	36650	36450	72852	2664833450	00	0.00	N	2	100
68	20230718	36450	36400	36500	36400	63443	2310990700	00	0.00	N	2	50
69	20230717	36400	36400	36600	36350	117601	4283420150	00	0.00	N	2	150
70	20230714	36250	36300	36400	36200	157157	5702114150	00	0.00	N	5	-200
71	20230713	36450	36550	36600	36100	234922	8525035350	00	0.00	N	5	-100
72	20230712	36550	36500	36550	36500	399660	14596835600	00	0.00	N	2	50
73	20230711	36500	36500	36500	36450	389360	14199999050	00	0.00	N	2	50
74	20230710	36450	36450	36500	36450	423583	15443271050	00	0.00	N	2	50
75	20230707	36400	36400	36450	36400	200136	7286051550	00	0.00	N	3	0
76	20230706	36400	36400	36450	36400	182946	6660359050	00	0.00	N	3	0
77	20230705	36400	36400	36450	36350	158486	5771716550	00	0.00	N	3	0
78	20230704	36400	36400	36450	36350	296841	10807608150	00	0.00	N	3	0
79	20230703	36400	36350	36450	36350	340554	12388283800	00	0.00	N	3	0
80	20230630	36400	36400	36450	36350	223165	8117581400	00	0.00	N	3	0
81	20230629	36400	36350	36450	36350	653930	23776984350	00	0.00	N	2	50
82	20230628	36350	36350	36450	36350	321866	11706389400	00	0.00	N	5	-50
83	20230627	36400	36350	36450	36350	253879	9234991450	00	0.00	N	2	50
84	20230626	36350	36350	36450	36350	427099	15534715950	00	0.00	N	3	0
85	20230623	36350	36350	36400	36350	277848	10103271700	00	0.00	N	3	0
86	20230622	36350	36350	36400	36350	258307	9390528500	00	0.00	N	3	0
87	20230621	36350	36300	36400	36300	175982	6397756850	00	0.00	N	2	50
88	20230620	36300	36300	36350	36250	423560	15373689850	00	0.00	N	2	50
89	20230619	36250	36250	36300	36250	380297	13788950800	00	0.00	N	3	0
90	20230616	36250	36250	36600	36200	947456	34363429300	00	0.00	N	2	50
91	20230615	36200	36250	36250	36200	840877	30454446200	00	0.00	N	3	0
92	20230614	36200	36200	36250	36200	1137580	41190870250	00	0.00	N	5	-50
93	20230613	36250	36200	36250	36200	1439949	52144816800	00	0.00	N	2	50
94	20230612	36200	36200	36250	36200	2186272	79157475550	00	0.00	N	2	50
95	20230609	36150	36200	36300	36000	9227841	332936882450	00	0.00	N	2	4350
96	20230608	31800	30350	32400	30350	2022153	64168726050	00	0.00	N	2	1550
97	20230607	30250	29600	30400	29300	1481504	44375550600	00	0.00	N	2	1200
98	20230605	29050	28750	29700	28500	889741	25818144450	00	0.00	N	2	650
99	20230602	28400	27950	28450	27550	514778	14510804150	00	0.00	N	2	600
100	20230601	27800	27050	28100	26900	484117	13365370750	00	0.00	N	2	800
101	20230531	27000	26950	27150	26600	242924	6525570050	00	0.00	N	2	100
102	20230530	26900	26750	27050	26350	226094	6017537150	00	0.00	N	2	450
103	20230526	26450	25550	26450	25250	250917	6559881850	00	0.00	N	2	1050
104	20230525	25400	25650	25850	25150	162157	4134871000	00	0.00	N	5	-300
105	20230524	25700	26050	26350	25650	177105	4588307700	00	0.00	N	5	-600
106	20230523	26300	26600	26900	26050	252049	6658437650	00	0.00	N	5	-450
107	20230522	26750	26450	27250	26300	380697	10213564450	00	0.00	N	2	450
108	20230519	26300	26200	26450	25750	284546	7473287950	00	0.00	N	2	250
109	20230518	26050	25200	26250	24850	338843	8763806250	00	0.00	N	2	800
110	20230517	25250	24750	25350	24550	164947	4143873550	00	0.00	N	2	500
111	20230516	24750	24400	24950	24100	171085	4228197150	00	0.00	N	2	400
112	20230515	24350	24700	24700	23700	347216	8349563250	00	0.00	N	5	-450
113	20230512	24800	25000	25200	24150	200194	4955624350	00	0.00	N	5	-150
114	20230511	24950	25600	25700	24850	231431	5828698000	00	0.00	N	5	-600
115	20230510	25550	25250	25600	24850	351110	8858959450	00	0.00	N	2	300
116	20230509	25250	25700	26150	24650	753318	19094400100	00	0.00	N	5	-1150
117	20230508	26400	27950	28000	26150	695202	18506250700	00	0.00	N	5	-1500
118	20230504	27900	28000	28350	27400	356885	9930059550	00	0.00	N	5	-50
119	20230503	27950	26850	28400	26750	711061	19795225600	00	0.00	N	2	1150
120	20230502	26800	26200	27350	25500	461505	12332779650	00	0.00	N	2	900
121	20230428	25900	26250	26250	25350	201534	5192000050	00	0.00	N	3	0
122	20230427	25900	25100	25950	24950	156123	3998433200	00	0.00	N	2	700
123	20230426	25200	25650	25750	24500	421931	10649198750	00	0.00	N	5	-900
124	20230425	26100	26850	27350	25650	726320	19129580400	00	0.00	N	5	-1000
125	20230424	27100	27500	29850	27000	2913366	82144503250	00	0.00	N	2	800
126	20230421	26300	25850	26550	25000	508638	13224376800	00	0.00	N	2	1000
127	20230420	25300	27300	27650	25300	655523	17139477900	00	0.00	N	5	-1900
128	20230419	27200	26100	27300	25550	503196	13433367100	00	0.00	N	2	1200
129	20230418	26000	26600	26650	25850	406097	10642874000	00	0.00	N	5	-750
130	20230417	26750	25500	27000	25400	460859	12173298000	00	0.00	N	2	1250
131	20230414	25500	26450	26900	25400	483421	12664229500	00	0.00	N	5	-650
132	20230413	26150	26050	26450	25600	312378	8159431400	00	0.00	N	2	300
133	20230412	25850	25500	25950	24800	325573	8265333850	00	0.00	N	2	500
134	20230411	25350	25050	25450	24650	210798	5299155750	00	0.00	N	2	300
135	20230410	25050	25350	25550	24800	248365	6218828550	00	0.00	N	5	-700
136	20230407	25750	25950	26450	25550	265837	6888562100	00	0.00	N	3	0
137	20230406	25750	26350	26750	25500	374081	9713438800	00	0.00	N	5	-400
138	20230405	26150	26150	26500	25700	292496	7665006850	00	0.00	N	2	250
139	20230404	25900	25600	26600	25400	387538	10068183250	00	0.00	N	2	300
140	20230403	25600	25450	26550	25000	506394	13092035900	00	0.00	N	2	200
141	20230331	25400	25700	25750	25050	168241	4255323700	00	0.00	N	5	-250
142	20230330	25650	25650	26250	24900	476216	12265637750	00	0.00	N	2	400
143	20230329	25250	24850	25750	24650	407373	10312883800	00	0.00	N	2	400
144	20230328	24850	24150	24900	23950	328333	8013986250	00	0.00	N	2	950
145	20230327	23900	24300	24300	23300	347648	8245500150	00	0.00	N	5	-400
146	20230324	24300	24100	24400	23300	347832	8323277250	00	0.00	N	2	300
147	20230323	24000	24500	24500	23450	416758	9900325300	00	0.00	N	5	-500
148	20230322	24500	24850	24900	24250	298044	7329531799	00	0.00	N	5	-150
149	20230321	24650	24850	24950	24050	254880	6261959650	00	0.00	N	3	0
150	20230320	24650	24500	24800	24250	206019	5056515850	00	0.00	N	2	50
151	20230317	24600	25050	25100	24400	322095	7944502650	00	0.00	N	5	-100
152	20230316	24700	23700	25200	23350	714776	17561453100	00	0.00	N	2	650
153	20230315	24050	23650	24200	23250	514861	12186169450	00	0.00	N	2	1150
154	20230314	22900	23850	23850	22550	501458	11555385850	00	0.00	N	5	-950
155	20230313	23850	23800	24600	23400	414803	9937272250	00	0.00	N	5	-200
156	20230310	24050	25100	25100	23950	376013	9144126100	00	0.00	N	5	-1200
157	20230309	25250	25500	25800	24500	623306	15725333150	00	0.00	N	5	-400
158	20230308	25650	24650	25750	24300	808666	20489939800	00	0.00	N	2	1100
159	20230307	24550	24950	25400	24300	649771	16153362500	00	0.00	N	2	50
160	20230306	24500	25550	25850	24200	977267	24371970550	00	0.00	N	5	-1150
161	20230303	25650	26200	26250	25350	478942	12338701600	00	0.00	N	5	-550
162	20230302	26200	26900	27650	25900	884586	23638135500	00	0.00	N	5	-450
163	20230228	26650	25400	27450	24450	2242732	58039233150	00	0.00	N	2	2800
164	20230227	23850	23500	24350	23350	442192	10659012600	00	0.00	N	2	250
165	20230224	23600	24000	24050	23350	353918	8322958450	00	0.00	N	5	-300
166	20230223	23900	24500	24550	23650	342755	8203896600	00	0.00	N	5	-550
167	20230222	24450	24450	24550	24050	185242	4495946950	00	0.00	N	5	-300
168	20230221	24750	25000	25000	24200	308408	7570655600	00	0.00	N	5	-250
169	20230220	25000	25450	25450	24800	197583	4930995100	00	0.00	N	5	-200
170	20230217	25200	25550	25750	25100	183725	4663206600	00	0.00	N	5	-400
171	20230216	25600	25350	26000	25350	352740	9059315950	00	0.00	N	2	500
172	20230215	25100	25150	25950	24950	486267	12378135650	00	0.00	N	2	350
173	20230214	24750	24600	24950	23950	237373	5822653500	00	0.00	N	2	150
174	20230213	24600	25000	25350	24600	237603	5913731000	00	0.00	N	5	-400
175	20230210	25000	24600	25950	24500	704337	17802291800	00	0.00	N	2	550
176	20230209	24450	24450	25250	24150	271809	6701046350	00	0.00	N	2	50
177	20230208	24400	24250	25000	24000	289312	7109855850	00	0.00	N	2	350
178	20230207	24050	23750	24650	23750	270753	6555499700	00	0.00	N	2	350
179	20230206	23700	23800	24050	23350	172115	4081823650	00	0.00	N	5	-150
180	20230203	23850	22800	24250	22750	346190	8145853900	00	0.00	N	2	1000
181	20230202	22850	23500	23600	22700	287570	6594458450	00	0.00	N	5	-400
182	20230201	23250	23600	24050	22900	348615	8210756300	00	0.00	N	5	-50
183	20230131	23300	21850	23400	21800	507879	11555482200	00	0.00	N	2	1150
184	20230130	22150	23200	23200	22000	509693	11389955800	00	0.00	N	5	-1100
185	20230127	23250	22750	23500	22600	433908	10035152150	00	0.00	N	2	600
186	20230126	22650	22450	23800	21900	704425	16218567700	00	0.00	N	2	350
187	20230125	22300	22000	22900	21850	527333	11802485250	00	0.00	N	2	300
188	20230120	22000	20550	22050	20550	1564881	33780523300	00	0.00	N	2	1600
189	20230119	20400	19500	20500	19250	656773	13169092350	00	0.00	N	2	950
190	20230118	19450	18850	19500	18750	349007	6708659050	00	0.00	N	2	850
191	20230117	18600	18750	18950	18450	119215	2223267950	00	0.00	N	5	-50
192	20230116	18650	18950	19050	18550	154836	2907380400	00	0.00	N	5	-300
193	20230113	18950	19200	19500	18850	244090	4674713350	00	0.00	N	5	-200
194	20230112	19150	19150	19550	18800	229747	4394179000	00	0.00	N	2	250
195	20230111	18900	18450	19000	18250	189143	3531801050	00	0.00	N	2	650
196	20230110	18250	18750	18750	18200	169089	3113203600	00	0.00	N	5	-350
197	20230109	18600	18400	18700	18250	155917	2891456900	00	0.00	N	2	450
198	20230106	18150	18100	18500	18000	213251	3877716950	00	0.00	N	2	50
199	20230105	18100	18800	18800	18050	308175	5612582800	00	0.00	N	5	-650
200	20230104	18750	19000	19000	18550	210156	3930725700	00	0.00	N	5	-300
201	20230103	19050	19150	19200	18600	145752	2757231150	00	0.00	N	3	0
202	20230102	19050	19650	19700	19050	226860	4355259150	00	0.00	N	5	-700
203	20221229	19750	20050	20050	19150	357004	6987097000	00	0.00	N	5	-400
204	20221228	20150	19650	20600	19600	594084	11929798050	02	0.00	N	2	500
205	20221227	19650	19100	19650	19100	432688	8413231400	00	0.00	N	2	550
206	20221226	19100	19250	19550	19000	374363	7181948450	00	0.00	N	3	0
207	20221223	19100	19250	19550	18950	355152	6829513350	00	0.00	N	5	-600
208	20221222	19700	19900	20100	19650	146627	2902385150	00	0.00	N	5	-50
209	20221221	19750	19500	19900	19250	153877	3022633250	00	0.00	N	2	450
210	20221220	19300	19800	20050	19300	176616	3468926200	00	0.00	N	5	-550
211	20221219	19850	20100	20150	19600	153779	3055522150	00	0.00	N	5	-450
212	20221216	20300	20000	20550	19950	135030	2721781500	00	0.00	N	5	-50
213	20221215	20350	20300	20500	19950	203093	4098887450	00	0.00	N	5	-200
214	20221214	20550	20600	21050	20550	146193	3029971450	00	0.00	N	2	50
215	20221213	20500	20700	20850	20500	111071	2293331400	00	0.00	N	5	-150
216	20221212	20650	20800	21200	20450	207443	4299494700	00	0.00	N	5	-150
217	20221209	20800	20950	21000	19700	384821	7843428350	00	0.00	N	3	0
218	20221208	20800	20900	20950	20450	98623	2040787050	00	0.00	N	2	50
219	20221207	20750	20300	21100	20200	247872	5133081600	00	0.00	N	2	200
220	20221206	20550	20650	20900	20300	212044	4360173100	00	0.00	N	5	-300
221	20221205	20850	21200	21250	20650	244593	5128339300	00	0.00	N	2	100
222	20221202	20750	21000	21550	20650	733655	15531693950	00	0.00	N	2	50
223	20221201	20700	19950	20900	19550	741595	15074059200	00	0.00	N	2	950
224	20221130	19750	19950	20150	19600	318060	6314556350	00	0.00	N	5	-50
225	20221129	19800	19200	19800	19000	299013	5858274600	00	0.00	N	2	750
226	20221128	19050	19200	19500	18550	332351	6374200200	00	0.00	N	5	-50
227	20221125	19100	18650	19300	18450	259347	4913401750	00	0.00	N	2	550
228	20221124	18550	18500	18700	18400	119582	2217706000	00	0.00	N	2	50
229	20221123	18500	18200	18600	18200	160393	2958554800	00	0.00	N	2	350
230	20221122	18150	18100	18300	17850	123098	2230582750	00	0.00	N	2	50
231	20221121	18100	18100	18300	17950	120017	2171487650	00	0.00	N	5	-50
232	20221118	18150	18050	18350	18000	95513	1734851900	00	0.00	N	2	150
233	20221117	18000	18150	18300	17950	116621	2105468400	00	0.00	N	5	-150
234	20221116	18150	18500	18550	18000	173172	3140382800	00	0.00	N	5	-300
235	20221115	18450	18150	18600	17900	317364	5770214050	00	0.00	N	2	350
236	20221114	18100	18550	18650	17850	437393	7913746800	00	0.00	N	5	-400
237	20221111	18500	19600	19600	18400	1069731	20105270700	00	0.00	N	5	-1150
238	20221110	19650	18800	20000	18650	685055	13486895700	00	0.00	N	2	650
239	20221109	19000	19100	19250	18800	142696	2706288250	00	0.00	N	2	100
240	20221108	18900	18000	19000	17950	363925	6822420650	00	0.00	N	2	1000
241	20221107	17900	17900	18000	17650	123110	2194968250	00	0.00	N	2	100
242	20221104	17800	17950	18000	17600	83113	1475045500	00	0.00	N	5	-150
243	20221103	17950	17800	18050	17750	130268	2330177900	00	0.00	N	5	-350
244	20221102	18300	18500	18800	18250	104090	1922156850	00	0.00	N	5	-250
245	20221101	18550	18050	18650	17950	190265	3492972000	00	0.00	N	2	400
246	20221031	18150	17700	18300	17700	83385	1509810950	00	0.00	N	2	450
247	20221028	17700	18200	18300	17550	143511	2565536150	00	0.00	N	5	-550
248	20221027	18250	18400	18400	17950	81385	1477422850	00	0.00	N	2	50
249	20221026	18200	18050	18300	17750	171251	3094938950	00	0.00	N	2	300
250	20221025	17900	18000	18100	17700	99441	1776255100	00	0.00	N	5	-50
251	20221024	17950	18550	18600	17800	182853	3314811450	00	0.00	N	5	-300
252	20221021	18250	18100	18450	18050	92212	1682922800	00	0.00	N	2	150
253	20221020	18100	18200	18500	18000	112135	2040966500	00	0.00	N	5	-100
254	20221019	18200	18800	18800	18100	157867	2913688700	00	0.00	N	5	-300
255	20221018	18500	19050	19050	18200	177621	3300042000	00	0.00	N	3	0
256	20221017	18500	18000	18800	17850	310583	5711029950	00	0.00	N	2	150
257	20221014	18350	17900	18550	17700	411757	7527531150	00	0.00	N	2	1200
258	20221013	17150	17200	17650	17150	161126	2803071500	00	0.00	N	5	-150
259	20221012	17300	17200	17450	16850	139555	2398645150	00	0.00	N	3	0
260	20221011	17300	17550	17650	17100	122508	2121110050	00	0.00	N	5	-450
261	20221007	17750	18200	18250	17700	156333	2809339400	00	0.00	N	5	-300
262	20221006	18050	17750	18150	17600	188749	3375468450	00	0.00	N	2	400
263	20221005	17650	17450	17800	17000	299060	5224810250	00	0.00	N	2	450
264	20221004	17200	16900	17450	16450	418638	7164615650	00	0.00	N	2	1250
265	20220930	15950	15100	16100	15100	162134	2551447150	00	0.00	N	2	350
266	20220929	15600	16250	16400	15600	150384	2401928200	00	0.00	N	5	-150
267	20220928	15750	16500	16650	15550	232063	3701373650	00	0.00	N	5	-850
268	20220927	16600	16000	16600	15900	191477	3112064200	00	0.00	N	2	600
269	20220926	16000	16600	16750	15650	361396	5854961700	00	0.00	N	5	-1100
270	20220923	17100	17900	18100	17000	364152	6299152200	00	0.00	N	5	-900
271	20220922	18000	18150	18300	17650	243103	4348932500	00	0.00	N	5	-550
272	20220921	18550	18100	18700	17800	226116	4128786950	00	0.00	N	2	400
273	20220920	18150	18350	18950	18000	394710	7298150500	00	0.00	N	2	200
274	20220919	17950	17800	18500	17650	208469	3773716150	00	0.00	N	2	150
275	20220916	17800	17650	18200	17550	158995	2842181650	00	0.00	N	2	100
276	20220915	17700	18250	18250	17550	204898	3649427250	00	0.00	N	5	-300
277	20220914	18000	17650	18400	17550	210330	3797369500	00	0.00	N	5	-250
278	20220913	18250	18500	18850	18150	157410	2892000100	00	0.00	N	2	150
279	20220908	18100	18600	18600	17800	266010	4803757800	00	0.00	N	5	-200
280	20220907	18300	18850	18900	18200	160192	2954659200	00	0.00	N	5	-700
281	20220906	19000	18450	19250	18250	186180	3522322800	00	0.00	N	2	800
282	20220905	18200	18600	18950	18050	131108	2410131600	00	0.00	N	5	-450
283	20220902	18650	18800	19300	18650	163808	3103901050	00	0.00	N	5	-50
284	20220901	18700	18700	19350	18500	162360	3075082050	00	0.00	N	5	-200
285	20220831	18900	18350	18900	18150	159583	2988623750	00	0.00	N	2	500
286	20220830	18400	18400	18500	18000	146447	2672137400	00	0.00	N	2	300
287	20220829	18100	17950	18400	17750	360020	6493088250	00	0.00	N	5	-650
288	20220826	18750	19000	19150	18450	276288	5165705400	00	0.00	N	2	50
289	20220825	18700	19100	19400	18600	299086	5636954900	00	0.00	N	5	-450
290	20220824	19150	18900	19300	18700	175837	3349432250	00	0.00	N	2	400
291	20220823	18750	19100	19300	18750	322205	6112726650	00	0.00	N	5	-800
292	20220822	19550	20000	20250	19400	206196	4061708400	00	0.00	N	5	-850
293	20220819	20400	21350	21350	20300	294853	6098469950	00	0.00	N	5	-900
294	20220818	21300	21050	21350	20800	325632	6879386600	00	0.00	N	2	250
295	20220817	21050	20850	21150	20650	417506	8760866700	00	0.00	N	2	300
296	20220816	20750	20300	20850	20050	299240	6164433050	00	0.00	N	2	550
297	20220812	20200	21200	21250	20100	883217	18254180400	00	0.00	N	5	-1550
298	20220811	21750	20850	21750	19900	735983	15446580150	00	0.00	N	2	1300
299	20220810	20450	20300	20800	20050	297091	6087685600	00	0.00	N	2	100
300	20220809	20350	19500	20550	19500	499068	10080813700	00	0.00	N	2	900
301	20220808	19450	19600	19700	19050	211943	4104286300	00	0.00	N	5	-250
302	20220805	19700	20200	20200	19600	238523	4719775300	00	0.00	N	5	-500
303	20220804	20200	20200	20450	20050	215089	4349296600	00	0.00	N	3	0
304	20220803	20200	20000	20400	19800	241560	4852950000	00	0.00	N	2	200
305	20220802	20000	19950	20000	19500	205799	4058762100	00	0.00	N	2	50
306	20220801	19950	20300	20700	19900	431857	8718785400	00	0.00	N	5	-250
307	20220729	20200	19200	20350	19000	958137	19079142200	00	0.00	N	2	1250
308	20220728	18950	19400	19400	18750	245467	4661790500	00	0.00	N	5	-200
309	20220727	19150	18500	19550	18300	507075	9689696900	00	0.00	N	2	700
310	20220726	18450	18350	18650	18100	122523	2260446000	00	0.00	N	2	100
311	20220725	18350	17950	18450	17750	174209	3167815600	00	0.00	N	2	350
312	20220722	18000	18700	18950	17850	389737	7093937350	00	0.00	N	5	-800
313	20220721	18800	18500	19050	18250	418771	7842901300	00	0.00	N	2	400
314	20220720	18400	18450	18700	18250	232243	4284395850	00	0.00	N	2	200
315	20220719	18200	18250	18550	18000	179461	3269188050	00	0.00	N	5	-100
316	20220718	18300	18400	18450	17750	209690	3796320000	00	0.00	N	2	150
317	20220715	18150	18450	18450	17750	189638	3427534000	00	0.00	N	5	-200
318	20220714	18350	18500	18750	18150	260922	4793511400	00	0.00	N	5	-50
319	20220713	18400	17350	18500	17350	656968	11967261750	00	0.00	N	2	1150
320	20220712	17250	17650	17800	17200	163013	2841732450	00	0.00	N	5	-350
321	20220711	17600	17800	18000	17250	223602	3940086850	00	0.00	N	5	-300
322	20220708	17900	18250	18350	17850	141576	2556961550	00	0.00	N	5	-150
323	20220707	18050	18200	18650	17700	290977	5256128550	00	0.00	N	5	-100
324	20220706	18150	17650	18750	17650	595748	10932768550	00	0.00	N	2	500
325	20220705	17650	17450	17750	16900	374535	6524057950	00	0.00	N	2	550
326	20220704	17100	17100	17550	16750	611768	10468872250	00	0.00	N	2	600
327	20220701	16500	17250	17650	16000	819418	13644438900	00	0.00	N	5	-650
328	20220630	17150	17450	17500	16650	319276	5420819900	00	0.00	N	5	-250
329	20220629	17400	17800	17800	17300	185418	3238103050	00	0.00	N	5	-600
330	20220628	18000	18100	18250	17650	175006	3136948700	00	0.00	N	2	100
331	20220627	17900	18100	18250	17450	319585	5743330000	00	0.00	N	3	0
332	20220624	17900	16850	17900	16700	315801	5540595950	00	0.00	N	2	1250
333	20220623	16650	17150	17700	16350	487394	8223347300	00	0.00	N	5	-500
334	20220622	17150	18450	18500	17150	312793	5569596550	00	0.00	N	5	-1150
335	20220621	18300	17600	18550	17450	388697	7040670300	00	0.00	N	2	900
336	20220620	17400	18000	18200	17200	359589	6283231700	00	0.00	N	5	-550
337	20220617	17950	17400	18300	17150	498668	8849338250	00	0.00	N	5	-150
338	20220616	18100	19100	19100	18000	452270	8404252500	00	0.00	N	5	-450
339	20220615	18550	19600	19750	18300	587303	10942166050	00	0.00	N	5	-1050
340	20220614	19600	19350	19600	18850	433214	8326622400	00	0.00	N	5	-200
341	20220613	19800	19300	20200	19100	436498	8576254000	00	0.00	N	5	-300
342	20220610	20100	20800	20800	19850	414565	8313026900	00	0.00	N	5	-750
343	20220609	20850	20950	21000	20700	182894	3811160900	00	0.00	N	5	-350
344	20220608	21200	20750	21200	20450	301315	6312302300	00	0.00	N	2	450
345	20220607	20750	20750	21150	20400	321352	6687050950	00	0.00	N	5	-50
346	20220603	20800	21000	21300	19950	859329	17644903600	00	0.00	N	5	-50
347	20220602	20850	23200	23250	20850	1957308	42218786150	00	0.00	N	5	-3550
348	20220531	24400	24100	24650	23850	644195	15720856200	00	0.00	N	2	600
349	20220530	23800	24050	24350	23450	276563	6579311300	00	0.00	N	5	-150
350	20220527	23950	23800	24400	23650	414402	9998035800	00	0.00	N	2	650
351	20220526	23300	23450	24150	23050	371765	8800732250	00	0.00	N	3	0
352	20220525	23300	22400	23650	21750	543256	12626603450	00	0.00	N	2	1050
353	20220524	22250	22900	23000	22200	220622	4973861400	00	0.00	N	5	-550
354	20220523	22800	21700	23050	21450	649335	14658665350	00	0.00	N	2	1400
355	20220520	21400	21050	21500	20900	211295	4483641200	00	0.00	N	2	400
356	20220519	21000	20600	21250	20350	443473	9239153900	00	0.00	N	5	-250
357	20220518	21250	22150	22350	21150	401799	8648300600	00	0.00	N	5	-800
358	20220517	22050	22350	22400	21950	198634	4382609100	00	0.00	N	5	-350
359	20220516	22400	22550	22650	21600	363171	8030392150	00	0.00	N	2	300