KissMeData/001880/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240229	14350	14350	14350	14350	0	0	00	0.00	N	0	0
3	20240228	14350	14350	14350	14350	0	0	00	0.00	N	0	0
4	20240227	14350	14350	14350	14350	0	0	00	0.00	N	0	0
5	20240226	14350	14350	14350	14350	0	0	00	0.00	N	0	0
6	20240223	14350	14350	14350	14350	0	0	00	0.00	N	0	0
7	20240222	14350	14350	14350	14350	0	0	00	0.00	N	0	0
8	20240221	14350	14350	14350	14350	0	0	00	0.00	N	0	0
9	20240220	14350	14350	14350	14350	0	0	00	0.00	N	0	0
10	20240219	14350	14350	14350	14350	0	0	00	0.00	N	0	0
11	20240216	14350	14350	14350	14350	0	0	00	0.00	N	0	0
12	20240215	14350	14350	14350	14350	0	0	00	0.00	N	0	0
13	20240214	14350	14350	14350	14350	0	0	00	0.00	N	0	0
14	20240213	14350	14350	14350	14350	0	0	00	0.00	N	0	0
15	20240208	14350	14350	14350	14350	0	0	00	0.00	N	0	0
16	20240207	14350	13820	14400	13800	26519	371512320	00	0.00	N	2	350
17	20240206	14000	14360	14360	13830	22727	317388620	00	0.00	N	5	-220
18	20240205	14220	14800	14800	14090	27056	387252190	00	0.00	N	5	-580
19	20240202	14800	15800	15800	14300	90277	1344438110	00	0.00	N	5	-780
20	20240201	15580	14980	15680	14970	35039	541643810	00	0.00	N	2	560
21	20240131	15020	15010	15180	14780	27503	410703770	00	0.00	N	5	-50
22	20240130	15070	14880	15230	14810	44205	665740100	00	0.00	N	2	210
23	20240129	14860	14100	14870	14100	76451	1113992510	00	0.00	N	2	860
24	20240126	14000	13470	14160	13470	34342	481722980	00	0.00	N	2	530
25	20240125	13470	13270	13510	13210	14387	192370990	00	0.00	N	2	200
26	20240124	13270	13300	13490	13230	7695	102745250	00	0.00	N	5	-30
27	20240123	13300	13110	13460	13110	4158	55269450	00	0.00	N	2	50
28	20240122	13250	13320	13470	12710	9336	123815830	00	0.00	N	5	-140
29	20240119	13390	13610	13620	13390	6410	86533720	00	0.00	N	5	-70
30	20240118	13460	13740	13860	13460	10289	140233010	00	0.00	N	5	-280
31	20240117	13740	13930	14160	13720	32994	457726080	00	0.00	N	5	-420
32	20240116	14160	14170	14220	13950	33828	476983400	00	0.00	N	2	160
33	20240115	14000	14160	14180	13900	22556	316378730	00	0.00	N	5	-160
34	20240112	14160	14030	14300	13990	30803	433893390	00	0.00	N	5	-20
35	20240111	14180	14290	14430	14020	28123	399528140	00	0.00	N	5	-110
36	20240110	14290	13650	14360	13650	53826	755109830	00	0.00	N	2	640
37	20240109	13650	13220	13770	13170	48939	662554020	00	0.00	N	2	300
38	20240108	13350	13350	13410	13000	15292	203095290	00	0.00	N	3	0
39	20240105	13350	13220	13420	13220	14290	190940120	00	0.00	N	2	140
40	20240104	13210	13000	13380	12860	22643	298886690	00	0.00	N	2	210
41	20240103	13000	12510	13130	12460	41117	528282860	00	0.00	N	2	490
42	20240102	12510	12780	12780	12420	6282	79007790	00	0.00	N	5	-270
43	20231228	12780	12340	12960	12300	13043	164027380	00	0.00	N	2	330
44	20231227	12450	12740	12740	12400	6450	80218220	02	0.00	N	5	-150
45	20231226	12600	12700	12800	12580	13242	168345810	00	0.00	N	5	-60
46	20231222	12660	12780	12780	12600	6464	81860200	00	0.00	N	2	30
47	20231221	12630	12400	12700	12400	11440	144039100	00	0.00	N	2	200
48	20231220	12430	12210	12440	12190	8001	98754550	00	0.00	N	2	220
49	20231219	12210	12400	12470	12170	21377	261465340	00	0.00	N	5	-310
50	20231218	12520	12780	12790	12480	21297	267400510	00	0.00	N	5	-260
51	20231215	12780	12880	12880	12780	15851	203321780	00	0.00	N	5	-100
52	20231214	12880	13140	13140	12880	23827	309070350	00	0.00	N	5	-220
53	20231213	13100	13130	13290	13020	20046	264246540	00	0.00	N	5	-150
54	20231212	13250	13230	13350	13190	22337	296280490	00	0.00	N	2	20
55	20231211	13230	13450	13450	13050	30281	401416280	00	0.00	N	5	-240
56	20231208	13470	13210	13580	13200	6828	91636630	00	0.00	N	5	-110
57	20231207	13580	13570	13700	13420	14091	190888390	00	0.00	N	2	20
58	20231206	13560	13510	13690	13480	9213	125525650	00	0.00	N	2	50
59	20231205	13510	13470	13600	13450	6577	88840160	00	0.00	N	2	40
60	20231204	13470	13470	13600	13360	5619	75691470	00	0.00	N	3	0
61	20231201	13470	13500	13500	13340	3914	52487180	00	0.00	N	2	30
62	20231130	13440	13440	13500	13360	2264	30388630	00	0.00	N	3	0
63	20231129	13440	13500	13550	13370	9116	122882120	00	0.00	N	5	-20
64	20231128	13460	13220	13460	13210	11703	156617330	00	0.00	N	2	170
65	20231127	13290	13300	13540	13280	12676	169837890	00	0.00	N	5	-150
66	20231124	13440	13170	13450	13170	12099	161621540	00	0.00	N	2	250
67	20231123	13190	13370	13370	13140	6796	89927570	00	0.00	N	5	-30
68	20231122	13220	13200	13300	13050	9161	120598370	00	0.00	N	5	-50
69	20231121	13270	13100	13280	13050	12265	161780760	00	0.00	N	5	-10
70	20231120	13280	13320	13330	13200	6562	87149890	00	0.00	N	5	-40
71	20231117	13320	13340	13500	12500	23625	314788900	00	0.00	N	5	-20
72	20231116	13340	13290	13390	13260	15520	206810240	00	0.00	N	2	50
73	20231115	13290	13060	13370	13050	8293	110078290	00	0.00	N	2	140
74	20231114	13150	13200	13380	13100	10440	138179380	00	0.00	N	5	-50
75	20231113	13200	13500	13500	13020	21954	290698350	00	0.00	N	5	-230
76	20231110	13430	13300	13490	13140	15431	206719500	00	0.00	N	2	350
77	20231109	13080	13300	13450	12520	10617	140643550	00	0.00	N	5	-220
78	20231108	13300	13280	13310	13120	15231	201328600	00	0.00	N	2	20
79	20231107	13280	12870	13320	12730	40455	530292050	00	0.00	N	2	410
80	20231106	12870	12900	12980	12640	21153	271714040	00	0.00	N	2	40
81	20231103	12830	12400	12830	12400	20131	256217510	00	0.00	N	2	340
82	20231102	12490	12320	12490	12180	56655	697455800	00	0.00	N	2	170
83	20231101	12320	12310	12550	12310	19093	237984840	00	0.00	N	3	0
84	20231031	12320	12200	12400	12190	20557	254190470	00	0.00	N	2	80
85	20231030	12240	12070	12320	12070	17690	216377840	00	0.00	N	2	40
86	20231027	12200	12060	12270	12060	10972	133909390	00	0.00	N	5	-20
87	20231026	12220	12220	12470	12220	21496	265682700	00	0.00	N	5	-280
88	20231025	12500	12110	12530	12110	14838	183180740	00	0.00	N	2	390
89	20231024	12110	11880	12160	11870	15225	183083780	00	0.00	N	2	80
90	20231023	12030	12050	12110	11880	6621	79385110	00	0.00	N	5	-120
91	20231020	12150	12050	12190	11590	12193	146796120	00	0.00	N	2	20
92	20231019	12130	11760	12390	11620	82273	990570480	00	0.00	N	2	520
93	20231018	11610	11580	11640	11370	7883	90761480	00	0.00	N	2	110
94	20231017	11500	11420	11580	11410	4830	55550150	00	0.00	N	2	70
95	20231016	11430	11450	11520	11310	5613	64163330	00	0.00	N	3	0
96	20231013	11430	11350	11470	11280	5821	66415830	00	0.00	N	2	90
97	20231012	11340	11270	11500	11270	5593	63473930	00	0.00	N	2	70
98	20231011	11270	11250	11490	11250	9751	110218700	00	0.00	N	2	20
99	20231010	11250	11390	11470	11190	8337	94356550	00	0.00	N	5	-140
100	20231006	11390	11350	11500	11200	2710	30642990	00	0.00	N	2	40
101	20231005	11350	11520	11530	11220	6915	78418340	00	0.00	N	5	-100
102	20231004	11450	11860	11860	11320	17256	197995700	00	0.00	N	5	-490
103	20230927	11940	11730	12100	11730	3025	36154140	00	0.00	N	2	100
104	20230926	11840	11610	12150	11610	6345	75229840	00	0.00	N	2	10
105	20230925	11830	11630	12100	11630	13958	167170500	00	0.00	N	5	-30
106	20230922	11860	11900	12190	11700	4542	53943990	00	0.00	N	5	-40
107	20230921	11900	12020	12210	11900	5374	64219710	00	0.00	N	5	-240
108	20230920	12140	12160	12290	12090	4157	50522710	00	0.00	N	5	-160
109	20230919	12300	12200	12350	12200	4326	53111070	00	0.00	N	3	0
110	20230918	12300	11970	12310	11970	11429	139508510	00	0.00	N	2	150
111	20230915	12150	12010	12240	11780	7152	86613610	00	0.00	N	2	170
112	20230914	11980	12140	12140	11900	7054	84458090	00	0.00	N	2	20
113	20230913	11960	11910	12180	11910	5782	69522300	00	0.00	N	5	-70
114	20230912	12030	12080	12210	12010	3241	39059430	00	0.00	N	5	-100
115	20230911	12130	12200	12200	12020	4457	53832150	00	0.00	N	5	-60
116	20230908	12190	11850	12190	11850	6108	73675740	00	0.00	N	2	210
117	20230907	11980	12040	12120	11900	6712	80420510	00	0.00	N	5	-60
118	20230906	12040	12160	12290	12010	5238	63437080	00	0.00	N	5	-220
119	20230905	12260	12170	12340	12170	8094	99477060	00	0.00	N	5	-20
120	20230904	12280	11950	12380	11880	14472	176276470	00	0.00	N	2	210
121	20230901	12070	11930	12170	11920	9782	118087730	00	0.00	N	2	140
122	20230831	11930	11900	12020	11820	6482	77335870	00	0.00	N	2	30
123	20230830	11900	11810	11930	11810	8172	97044960	00	0.00	N	2	130
124	20230829	11770	11620	11890	11620	7504	88535250	00	0.00	N	2	50
125	20230828	11720	11570	11810	11570	11839	138999030	00	0.00	N	2	150
126	20230825	11570	11620	11670	11560	4431	51441070	00	0.00	N	5	-50
127	20230824	11620	11690	11790	11560	6219	72213440	00	0.00	N	2	30
128	20230823	11590	11660	11700	11570	7407	85981810	00	0.00	N	5	-70
129	20230822	11660	11670	11700	11600	4041	47067660	00	0.00	N	3	0
130	20230821	11660	11740	11740	11620	9568	111687240	00	0.00	N	2	10
131	20230818	11650	11600	11720	11600	8751	101768150	00	0.00	N	5	-90
132	20230817	11740	12150	12150	11590	14683	171458990	00	0.00	N	5	-200
133	20230816	11940	12030	12230	11630	20832	247715390	00	0.00	N	5	-90
134	20230814	12030	12020	12060	11880	11153	133026510	00	0.00	N	2	10
135	20230811	12020	11950	12060	11860	9653	115810610	00	0.00	N	2	160
136	20230810	11860	11920	11920	11810	12505	148018540	00	0.00	N	2	20
137	20230809	11840	11950	11960	11820	10363	122868760	00	0.00	N	5	-150
138	20230808	11990	12200	12200	11860	10146	121585530	00	0.00	N	5	-90
139	20230807	12080	12320	12320	12070	11814	143246870	00	0.00	N	5	-160
140	20230804	12240	12110	12240	12040	12121	147417130	00	0.00	N	2	130
141	20230803	12110	12000	12130	11950	10822	130281190	00	0.00	N	5	-60
142	20230802	12170	12180	12330	12120	8979	109600240	00	0.00	N	5	-10
143	20230801	12180	12170	12400	12120	19332	235959230	00	0.00	N	5	-80
144	20230731	12260	12200	12340	12110	9399	115149880	00	0.00	N	2	210
145	20230728	12050	11860	12050	11840	12044	143527930	00	0.00	N	2	130
146	20230727	11920	11730	12000	11700	17186	204596590	00	0.00	N	2	190
147	20230726	11730	12370	12370	11590	37574	442121300	00	0.00	N	5	-640
148	20230725	12370	12630	12690	12350	27727	344949550	00	0.00	N	5	-290
149	20230724	12660	13090	13090	12610	22279	283229280	00	0.00	N	5	-430
150	20230721	13090	13070	13110	13000	11168	145665830	00	0.00	N	2	70
151	20230720	13020	13010	13160	13000	4745	61777060	00	0.00	N	2	10
152	20230719	13010	13070	13130	13010	10116	132027820	00	0.00	N	5	-60
153	20230718	13070	13350	13350	13050	13400	175539660	00	0.00	N	5	-220
154	20230717	13290	13270	13470	13080	19021	252787410	00	0.00	N	2	210
155	20230714	13080	13150	13250	13000	14098	184063760	00	0.00	N	5	-60
156	20230713	13140	13140	13290	13120	9163	120742450	00	0.00	N	2	20
157	20230712	13120	13220	13220	13050	17590	230253550	00	0.00	N	5	-110
158	20230711	13230	13220	13390	13180	6034	79731250	00	0.00	N	2	10
159	20230710	13220	13050	13340	13000	11613	152860420	00	0.00	N	2	70
160	20230707	13150	13350	13380	13010	11992	157512820	00	0.00	N	5	-300
161	20230706	13450	13420	13480	13190	15131	200964070	00	0.00	N	5	-120
162	20230705	13570	13570	13630	13430	10500	142187930	00	0.00	N	3	0
163	20230704	13570	13600	13660	13550	5859	79614390	00	0.00	N	5	-130
164	20230703	13700	13750	13820	13680	11203	153658100	00	0.00	N	5	-50
165	20230630	13750	14000	14000	13540	15664	215746480	00	0.00	N	2	220
166	20230629	13530	13690	13890	13530	14282	194628410	00	0.00	N	5	-220
167	20230628	13750	13710	13850	13690	7441	102199560	00	0.00	N	5	-130
168	20230627	13880	14050	14050	13620	10968	151478570	00	0.00	N	5	-50
169	20230626	13930	13490	13960	13450	18345	252851870	00	0.00	N	2	440
170	20230623	13490	13650	13680	13430	13319	180115810	00	0.00	N	5	-160
171	20230622	13650	13750	13900	13550	14062	191675480	00	0.00	N	5	-100
172	20230621	13750	14250	14250	13750	21304	295949520	00	0.00	N	5	-330
173	20230620	14080	13900	14430	13900	47593	677101500	00	0.00	N	2	180
174	20230619	13900	13780	14070	13680	26271	365375300	00	0.00	N	2	270
175	20230616	13630	13510	13840	13500	16639	226873450	00	0.00	N	2	70
176	20230615	13560	13660	13660	13480	13616	184142000	00	0.00	N	5	-70
177	20230614	13630	13760	13760	13600	13243	180582140	00	0.00	N	5	-130
178	20230613	13760	13730	13800	13730	8273	113832720	00	0.00	N	5	-20
179	20230612	13780	14040	14040	13770	12361	170771600	00	0.00	N	5	-140
180	20230609	13920	13990	13990	13850	12350	171656250	00	0.00	N	3	0
181	20230608	13920	13750	13970	13730	10203	140555760	00	0.00	N	2	70
182	20230607	13850	14000	14000	13830	15807	219553440	00	0.00	N	5	-30
183	20230605	13880	13860	13920	13860	6914	95962080	00	0.00	N	2	30
184	20230602	13850	13870	13880	13750	9035	124688540	00	0.00	N	5	-70
185	20230601	13920	13670	13960	13560	10403	142789470	00	0.00	N	2	260
186	20230531	13660	13890	13890	13580	18914	259203740	00	0.00	N	5	-40
187	20230530	13700	13650	13840	13650	13215	181011290	00	0.00	N	5	-30
188	20230526	13730	13910	13910	13720	15072	207269960	00	0.00	N	5	-180
189	20230525	13910	14210	14450	13900	17831	249523690	00	0.00	N	5	-300
190	20230524	14210	14090	14460	13990	25189	359368190	00	0.00	N	2	120
191	20230523	14090	14050	14320	14050	15516	219344560	00	0.00	N	2	50
192	20230522	14040	13860	14370	13820	27265	386504100	00	0.00	N	2	220
193	20230519	13820	14120	14150	13680	18856	260904570	00	0.00	N	5	-80
194	20230518	13900	13970	14000	13810	15048	209119280	00	0.00	N	2	120
195	20230517	13780	13800	13880	13760	6348	87716190	00	0.00	N	5	-70
196	20230516	13850	13880	14100	13680	18326	254613760	00	0.00	N	5	-20
197	20230515	13870	13810	14080	13710	11396	157992770	00	0.00	N	2	10
198	20230512	13860	14050	14170	13860	7990	111243450	00	0.00	N	5	-330
199	20230511	14190	14200	14290	14150	11045	157342370	00	0.00	N	5	-10
200	20230510	14200	14080	14260	14080	12217	173378140	00	0.00	N	5	-60
201	20230509	14260	14110	14290	13880	18337	259234920	00	0.00	N	2	150
202	20230508	14110	13690	14190	13690	27414	384983510	00	0.00	N	2	430
203	20230504	13680	13780	13780	13580	5665	77533560	00	0.00	N	2	40
204	20230503	13640	13740	13740	13510	9939	135203110	00	0.00	N	5	-100
205	20230502	13740	13790	13880	13600	11698	160425240	00	0.00	N	2	140
206	20230428	13600	13730	14300	13470	16249	220566310	00	0.00	N	2	120
207	20230427	13480	13710	13710	13320	13975	187899530	00	0.00	N	5	-220
208	20230426	13700	13390	13740	13300	13635	185285600	00	0.00	N	2	220
209	20230425	13480	13520	13540	13350	19539	262288250	00	0.00	N	5	-30
210	20230424	13510	13730	13790	13420	14947	202792590	00	0.00	N	5	-340
211	20230421	13850	13740	13880	13630	14631	201595460	00	0.00	N	3	0
212	20230420	13850	14200	14200	13800	23549	326340460	00	0.00	N	5	-320
213	20230419	14170	13430	14200	13430	52292	731724760	00	0.00	N	2	760
214	20230418	13410	13530	13600	13370	23407	315229110	00	0.00	N	5	-200
215	20230417	13610	13830	13830	13550	19441	264779250	00	0.00	N	5	-140
216	20230414	13750	13550	13820	13370	32390	442343930	00	0.00	N	2	270
217	20230413	13480	13350	13530	13260	15676	209995690	00	0.00	N	2	140
218	20230412	13340	13300	13500	13220	21310	284611430	00	0.00	N	2	40
219	20230411	13300	13310	13400	13150	22115	293081910	00	0.00	N	5	-10
220	20230410	13310	13580	13580	13280	20277	270779130	00	0.00	N	5	-270
221	20230407	13580	13630	13840	13510	9508	129112190	00	0.00	N	5	-50
222	20230406	13630	13510	13820	13510	13809	188719540	00	0.00	N	5	-140
223	20230405	13770	13650	13830	13280	16255	221702820	00	0.00	N	2	110
224	20230404	13660	13730	13900	13480	24867	339828590	00	0.00	N	5	-60
225	20230403	13720	13380	13790	13380	28393	385537610	00	0.00	N	2	350
226	20230331	13370	13260	13480	13250	12867	172020710	00	0.00	N	2	70
227	20230330	13300	13240	13350	13110	19824	261652130	00	0.00	N	2	130
228	20230329	13170	13160	13300	13160	12930	170447520	00	0.00	N	2	10
229	20230328	13160	13110	13250	13110	12165	160348220	00	0.00	N	5	-20
230	20230327	13180	13210	13300	13120	10673	140773480	00	0.00	N	5	-160
231	20230324	13340	13470	13530	13230	12295	165015350	00	0.00	N	5	-150
232	20230323	13490	13610	13610	13280	22315	298459440	00	0.00	N	5	-180
233	20230322	13670	13940	13940	13540	14645	199422550	00	0.00	N	5	-50
234	20230321	13720	13850	13980	13660	9426	129348960	00	0.00	N	5	-80
235	20230320	13800	13920	13990	13700	11667	160951200	00	0.00	N	5	-100
236	20230317	13900	14000	14000	13510	9222	127809020	00	0.00	N	2	130
237	20230316	13770	14050	14050	13690	14118	194761510	00	0.00	N	5	-280
238	20230315	14050	14020	14350	13980	10360	145559500	00	0.00	N	2	40
239	20230314	14010	14370	14390	13900	15322	215536590	00	0.00	N	5	-360
240	20230313	14370	14590	14600	14100	16108	229622280	00	0.00	N	5	-320
241	20230310	14690	14750	14900	14000	18281	267838900	00	0.00	N	5	-60
242	20230309	14750	14630	15030	14620	20639	306665780	00	0.00	N	2	10
243	20230308	14740	14950	14950	14730	7552	111646180	00	0.00	N	5	-100
244	20230307	14840	14810	14890	14740	8900	131932720	00	0.00	N	5	-50
245	20230306	14890	14850	15040	14750	15591	232261010	00	0.00	N	2	20
246	20230303	14870	14710	14880	14640	11755	173870040	00	0.00	N	2	160
247	20230302	14710	14800	14950	14670	17726	262362650	00	0.00	N	5	-60
248	20230228	14770	15000	15000	14770	13502	201006530	00	0.00	N	5	-230
249	20230227	15000	15070	15180	15000	17855	268708880	00	0.00	N	5	-450
250	20230224	15450	15590	15590	15080	29207	445755860	00	0.00	N	5	-140
251	20230223	15590	15200	15590	15200	18681	287611770	00	0.00	N	2	290
252	20230222	15300	15800	15800	15220	22591	350507150	00	0.00	N	5	-500
253	20230221	15800	15410	16110	15360	41051	648954180	00	0.00	N	2	390
254	20230220	15410	15370	15540	15070	23641	362915310	00	0.00	N	2	40
255	20230217	15370	14760	15450	14760	20374	310014100	00	0.00	N	2	410
256	20230216	14960	14800	15000	14800	8232	123147960	00	0.00	N	2	150
257	20230215	14810	14870	14870	14670	9287	136875010	00	0.00	N	5	-50
258	20230214	14860	14980	15100	14770	14366	213663750	00	0.00	N	5	-120
259	20230213	14980	15040	15100	14720	15344	230067520	00	0.00	N	2	70
260	20230210	14910	14730	14930	14560	14439	213222590	00	0.00	N	2	180
261	20230209	14730	15070	15160	14620	22209	329243500	00	0.00	N	5	-340
262	20230208	15070	15240	15240	14930	15864	238642460	00	0.00	N	2	60
263	20230207	15010	15160	15170	14870	18981	285102020	00	0.00	N	5	-230
264	20230206	15240	14800	15250	14550	60103	904047680	00	0.00	N	2	580
265	20230203	14660	14750	14900	14560	13089	192409690	00	0.00	N	5	-20
266	20230202	14680	15000	15000	14620	10546	155062050	00	0.00	N	2	90
267	20230201	14590	14590	14690	14570	12598	183857930	00	0.00	N	3	0
268	20230131	14590	14550	14700	14390	18388	266840850	00	0.00	N	2	40
269	20230130	14550	14950	15030	14550	13491	199233790	00	0.00	N	5	-380
270	20230127	14930	14680	14960	14480	22040	326524090	00	0.00	N	2	230
271	20230126	14700	14270	14760	14250	30516	446247520	00	0.00	N	2	430
272	20230125	14270	14490	14490	14250	15196	217247550	00	0.00	N	5	-80
273	20230120	14350	14000	14400	13950	21263	301862550	00	0.00	N	2	350
274	20230119	14000	14000	14050	13900	7842	109640450	00	0.00	N	3	0
275	20230118	14000	14250	14300	13950	28528	402078800	00	0.00	N	5	-250
276	20230117	14250	14450	14600	14250	12968	186504950	00	0.00	N	5	-150
277	20230116	14400	14500	14600	14300	15086	218171250	00	0.00	N	5	-50
278	20230113	14450	14300	14500	14200	15940	229303950	00	0.00	N	2	150
279	20230112	14300	14200	14300	14050	19640	278274150	00	0.00	N	2	100
280	20230111	14200	14250	14350	14100	16462	233290050	00	0.00	N	3	0
281	20230110	14200	14550	14700	14200	36147	519372000	00	0.00	N	5	-350
282	20230109	14550	14750	14900	14550	11034	161979050	00	0.00	N	2	50
283	20230106	14500	14300	14950	14250	14463	212023550	00	0.00	N	2	50
284	20230105	14450	14550	14650	14100	14782	213452000	00	0.00	N	2	150
285	20230104	14300	14050	14550	13850	9381	133857150	00	0.00	N	2	200
286	20230103	14100	13950	14300	13800	22273	310634600	00	0.00	N	5	-150
287	20230102	14250	14850	14850	14200	7081	102365150	00	0.00	N	5	-600
288	20221229	14850	14350	14850	14250	27270	398280700	00	0.00	N	2	350
289	20221228	14500	14400	14500	14050	14067	200265600	02	0.00	N	5	-100
290	20221227	14600	14500	14650	14450	22290	324306200	00	0.00	N	5	-100
291	20221226	14700	14700	14750	14550	8901	130390550	00	0.00	N	5	-50
292	20221223	14750	14900	14900	14650	6285	92497900	00	0.00	N	5	-150
293	20221222	14900	15050	15050	14750	8019	119015250	00	0.00	N	2	200
294	20221221	14700	14850	14900	14550	8538	125239600	00	0.00	N	5	-100
295	20221220	14800	14800	15100	14750	12051	179491800	00	0.00	N	5	-200
296	20221219	15000	14700	15100	14700	10116	151063400	00	0.00	N	2	300
297	20221216	14700	14800	15000	14600	28711	424955550	00	0.00	N	5	-250
298	20221215	14950	15100	15150	14900	11082	166491800	00	0.00	N	5	-100
299	20221214	15050	14850	15150	14800	10542	158754300	00	0.00	N	2	200
300	20221213	14850	14700	14950	14650	13451	199508450	00	0.00	N	2	150
301	20221212	14700	15000	15000	14550	15745	232639000	00	0.00	N	5	-300
302	20221209	15000	15050	15300	15000	13260	200165050	00	0.00	N	5	-150
303	20221208	15150	15250	15400	14850	13620	205883450	00	0.00	N	5	-100
304	20221207	15250	15400	15600	15050	29075	448236300	00	0.00	N	5	-200
305	20221206	15450	15700	15850	15400	23318	363611900	00	0.00	N	5	-450
306	20221205	15900	16000	16100	15600	31330	494866350	00	0.00	N	3	0
307	20221202	15900	17000	17050	15900	62347	1017085750	00	0.00	N	5	-900
308	20221201	16800	16350	18800	16150	431977	7604126600	00	0.00	N	2	1050
309	20221130	15750	15650	16150	15400	116033	1831991400	00	0.00	N	3	0
310	20221129	15750	15250	15750	15100	25538	395274300	00	0.00	N	2	500
311	20221128	15250	15400	15400	15000	20486	311053900	00	0.00	N	5	-300
312	20221125	15550	15400	15650	15150	22880	351090000	00	0.00	N	2	100
313	20221124	15450	15550	15750	15350	8027	124667550	00	0.00	N	5	-150
314	20221123	15600	15300	15650	15200	18918	292779850	00	0.00	N	2	400
315	20221122	15200	14800	15450	14750	18599	283078650	00	0.00	N	2	400
316	20221121	14800	15300	15300	14700	18814	281241650	00	0.00	N	5	-350
317	20221118	15150	15000	15300	15000	15641	236768450	00	0.00	N	2	150
318	20221117	15000	15050	15200	14650	16448	244363050	00	0.00	N	5	-50
319	20221116	15050	15200	15300	14800	16957	255292750	00	0.00	N	5	-100
320	20221115	15150	15050	15400	14900	16280	247289650	00	0.00	N	2	100
321	20221114	15050	14900	15400	14900	27411	415583650	00	0.00	N	2	150
322	20221111	14900	15050	15200	14700	45781	685448500	00	0.00	N	2	400
323	20221110	14500	14450	14600	14250	14024	202507750	00	0.00	N	2	100
324	20221109	14400	14550	14750	14350	21475	313204100	00	0.00	N	5	-100
325	20221108	14500	14450	14800	14200	47310	686802150	00	0.00	N	2	400
326	20221107	14100	13700	14200	13650	41726	584880300	00	0.00	N	2	500
327	20221104	13600	13550	13700	13300	14052	190078200	00	0.00	N	5	-50
328	20221103	13650	13350	13650	13100	16718	224181900	00	0.00	N	2	100
329	20221102	13550	13450	13700	13250	26575	358790700	00	0.00	N	2	150
330	20221101	13400	13100	13600	13000	41358	554041050	00	0.00	N	2	250
331	20221031	13150	13350	13350	13000	20481	269755650	00	0.00	N	3	0
332	20221028	13150	13650	13650	13000	61705	820823200	00	0.00	N	5	-50
333	20221027	13200	12850	13450	12800	119148	1561657300	00	0.00	N	2	600
334	20221026	12600	13500	14000	12500	94402	1243774950	00	0.00	N	5	-550
335	20221025	13150	13750	13750	13150	37253	495340050	00	0.00	N	5	-500
336	20221024	13650	13700	14000	13550	39515	542147350	00	0.00	N	2	200
337	20221021	13450	14050	14100	13350	37158	504105200	00	0.00	N	5	-550
338	20221020	14000	14300	14350	13900	29268	411265250	00	0.00	N	5	-250
339	20221019	14250	14850	14900	14250	45452	658639850	00	0.00	N	5	-550
340	20221018	14800	14850	14850	14450	25679	375371000	00	0.00	N	2	250
341	20221017	14550	14350	14650	14300	20692	299167850	00	0.00	N	5	-200
342	20221014	14750	14150	14850	14050	46031	668640750	00	0.00	N	2	850
343	20221013	13900	14900	14950	13850	34744	492387600	00	0.00	N	5	-1050
344	20221012	14950	14750	15300	14750	29256	436183300	00	0.00	N	5	-50
345	20221011	15000	15200	15200	14500	24416	360721600	00	0.00	N	5	-400
346	20221007	15400	15200	15650	15200	19641	302059000	00	0.00	N	2	50
347	20221006	15350	15350	15450	15050	24467	378220300	00	0.00	N	2	200
348	20221005	15150	15800	15850	15100	25398	390758450	00	0.00	N	5	-350
349	20221004	15500	15750	16200	15300	46295	720185050	00	0.00	N	5	-150
350	20220930	15650	14500	15950	14500	49570	758559400	00	0.00	N	2	700
351	20220929	14950	15100	15300	14650	39941	599480750	00	0.00	N	5	-100
352	20220928	15050	15300	15400	14050	41548	615645400	00	0.00	N	5	-250
353	20220927	15300	15300	15450	14550	51114	762444200	00	0.00	N	3	0
354	20220926	15300	16000	16200	15250	40625	635793350	00	0.00	N	5	-1250
355	20220923	16550	16950	16950	16250	25736	424657300	00	0.00	N	5	-350
356	20220922	16900	17100	17300	16600	28422	478093950	00	0.00	N	5	-450
357	20220921	17350	17500	17550	17300	14274	248569750	00	0.00	N	5	-250
358	20220920	17600	17500	17800	17450	21006	369020450	00	0.00	N	5	-50
359	20220919	17650	18150	18250	17350	22920	406577250	00	0.00	N	5	-500
360	20220916	18150	18250	18350	17900	26884	487162150	00	0.00	N	5	-250
361	20220915	18400	18500	18600	18200	15930	293240500	00	0.00	N	3	0
362	20220914	18400	18450	18600	18150	22598	415483500	00	0.00	N	5	-500
363	20220913	18900	18550	19000	18400	51383	960262800	00	0.00	N	2	450
364	20220908	18450	19000	19050	18000	68402	1254703650	00	0.00	N	3	0
365	20220907	18450	19050	19200	18300	28034	518989850	00	0.00	N	5	-500
366	20220906	18950	18900	19500	18800	36520	695071350	00	0.00	N	2	50
367	20220905	18900	19150	19450	18900	27374	522840200	00	0.00	N	5	-650
368	20220902	19550	19350	19650	19200	21877	423071450	00	0.00	N	2	200
369	20220901	19350	20000	20000	19300	52515	1027605050	00	0.00	N	5	-600
370	20220831	19950	20150	20750	19850	40853	821286000	00	0.00	N	2	50
371	20220830	19900	19900	20000	19600	29287	579754350	00	0.00	N	2	300
372	20220829	19600	20450	20450	19600	42701	843434250	00	0.00	N	5	-850
373	20220826	20450	20900	22000	20200	47709	993502800	00	0.00	N	2	50
374	20220825	20400	20750	20850	20400	29731	613392850	00	0.00	N	5	-150
375	20220824	20550	20350	20800	20350	14416	296353300	00	0.00	N	2	100
376	20220823	20450	20800	20850	20300	24769	507576950	00	0.00	N	5	-400
377	20220822	20850	21050	21250	20800	16500	344710450	00	0.00	N	5	-450
378	20220819	21300	21700	21700	21250	16413	350836650	00	0.00	N	5	-400
379	20220818	21700	22300	22350	21400	27316	592083050	00	0.00	N	5	-300
380	20220817	22000	22250	22250	21600	25629	560150900	00	0.00	N	5	-300
381	20220816	22300	22900	23200	22100	39123	879936650	00	0.00	N	5	-500
382	20220812	22800	22150	22800	22100	41220	928502750	00	0.00	N	2	650
383	20220811	22150	22150	22300	21850	26034	573359800	00	0.00	N	2	250
384	20220810	21900	21550	22200	21500	47899	1049141200	00	0.00	N	2	350
385	20220809	21550	21700	21750	21100	36557	781488400	00	0.00	N	5	-100
386	20220808	21650	21950	21950	21400	21066	454640950	00	0.00	N	5	-200
387	20220805	21850	21350	21850	21150	36746	789699550	00	0.00	N	2	450
388	20220804	21400	21950	22000	21100	29393	628875850	00	0.00	N	5	-550
389	20220803	21950	22350	22350	21800	11623	255365900	00	0.00	N	5	-450
390	20220802	22400	22650	22700	22150	19640	438304650	00	0.00	N	5	-250
391	20220801	22650	21200	22800	21200	44598	985297350	00	0.00	N	2	1450
392	20220729	21200	21000	21200	20800	17247	363325800	00	0.00	N	2	450
393	20220728	20750	20950	21000	20750	11176	233398650	00	0.00	N	3	0
394	20220727	20750	20800	20850	20500	7578	156386250	00	0.00	N	5	-150
395	20220726	20900	20650	20950	20650	6855	142996550	00	0.00	N	2	200
396	20220725	20700	20850	21200	20650	11296	235409250	00	0.00	N	5	-250
397	20220722	20950	21250	21300	20850	17239	363366450	00	0.00	N	5	-350
398	20220721	21300	21100	21500	21000	20186	428352000	00	0.00	N	2	200
399	20220720	21100	20850	21250	20800	12500	263104750	00	0.00	N	2	400
400	20220719	20700	20750	20800	20500	4593	94986450	00	0.00	N	5	-50
401	20220718	20750	20400	20800	20300	13725	283223350	00	0.00	N	2	350
402	20220715	20400	20350	20600	19900	22927	463052350	00	0.00	N	3	0
403	20220714	20400	20450	20650	20000	14412	292632850	00	0.00	N	2	100
404	20220713	20300	20600	20650	20300	6265	127945550	00	0.00	N	3	0
405	20220712	20300	20500	20650	20000	16874	341216450	00	0.00	N	5	-200
406	20220711	20500	20750	20900	20350	9669	199132300	00	0.00	N	5	-250
407	20220708	20750	21100	21100	20600	9673	201740050	00	0.00	N	5	-50
408	20220707	20800	20550	21050	20250	22617	470884650	00	0.00	N	2	300
409	20220706	20500	20400	20650	20050	20577	418812800	00	0.00	N	5	-200
410	20220705	20700	20400	20750	20200	10878	222885550	00	0.00	N	2	550
411	20220704	20150	21700	21700	19950	24870	511108800	00	0.00	N	5	-1000
412	20220701	21150	21450	21700	20600	37629	798620800	00	0.00	N	2	50
413	20220630	21100	20950	21500	20750	29699	630971700	00	0.00	N	2	400
414	20220629	20700	20450	20950	20450	15654	325327950	00	0.00	N	3	0
415	20220628	20700	21000	21350	20650	26194	546969650	00	0.00	N	5	-50
416	20220627	20750	20000	21000	19700	35509	720264900	00	0.00	N	2	850
417	20220624	19900	18950	19950	18400	44795	866900400	00	0.00	N	2	1350
418	20220623	18550	19100	19500	18400	46003	863774500	00	0.00	N	5	-850
419	20220622	19400	20100	20300	19350	22906	451410200	00	0.00	N	5	-850
420	20220621	20250	19850	20300	19600	23219	464210800	00	0.00	N	2	350
421	20220620	19900	20500	20800	19750	18493	369558650	00	0.00	N	5	-900
422	20220617	20800	19600	20850	19300	41167	821447350	00	0.00	N	2	500
423	20220616	20300	20650	21000	20150	22638	464503300	00	0.00	N	5	-250
424	20220615	20550	21450	21600	20200	32326	671349050	00	0.00	N	5	-850
425	20220614	21400	21350	21700	21100	32052	684588500	00	0.00	N	5	-650
426	20220613	22050	22900	22900	21800	29426	654203650	00	0.00	N	5	-1050
427	20220610	23100	23300	23750	23000	26407	611832100	00	0.00	N	5	-400
428	20220609	23500	24700	24700	23450	36707	877961700	00	0.00	N	5	-150
429	20220608	23650	23750	23900	23500	11397	270037250	00	0.00	N	5	-200
430	20220607	23850	23850	24000	23400	29840	709571400	00	0.00	N	2	100
431	20220603	23750	24000	24000	23600	25910	614102950	00	0.00	N	5	-100
432	20220602	23850	23150	24000	22800	51496	1213647800	00	0.00	N	2	700
433	20220531	23150	23300	23300	22650	35705	819522750	00	0.00	N	2	150
434	20220530	23000	22800	23150	22650	42549	979429050	00	0.00	N	2	400
435	20220527	22600	22800	22900	22400	28894	653327150	00	0.00	N	2	150
436	20220526	22450	22450	22850	22300	30988	696564300	00	0.00	N	2	200
437	20220525	22250	22350	22500	22150	18769	419557900	00	0.00	N	5	-100
438	20220524	22350	22500	22800	22300	29397	662551150	00	0.00	N	5	-200
439	20220523	22550	22750	22800	22200	41321	928299850	00	0.00	N	5	-200
440	20220520	22750	22750	22950	22650	30946	703310100	00	0.00	N	3	0
441	20220519	22750	23000	23150	22650	31722	723775200	00	0.00	N	5	-750
442	20220518	23500	24300	24300	23100	45962	1090224600	00	0.00	N	5	-550
443	20220517	24050	24100	24500	24000	25647	619524900	00	0.00	N	5	-250
444	20220516	24300	24750	24750	24250	14331	349057150	00	0.00	N	5	-50