KissMeData/377740/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	4630	4625	4630	4580	35886	165187410	00	0.00	N	2	40
3	20250219	4590	4640	4670	4580	102307	470108970	00	0.00	N	5	-30
4	20250218	4620	4645	4650	4580	67198	309172085	00	0.00	N	5	-5
5	20250217	4625	4625	4670	4590	36314	167837290	00	0.00	N	3	0
6	20250214	4625	4665	4715	4590	94782	438746935	00	0.00	N	5	-60
7	20250213	4685	4755	4755	4650	80658	377561305	00	0.00	N	5	-20
8	20250212	4705	4795	4820	4685	157311	742108295	00	0.00	N	5	-90
9	20250211	4795	4810	4865	4760	61184	292260770	00	0.00	N	3	0
10	20250210	4795	4850	4890	4795	84241	405633830	00	0.00	N	5	-55
11	20250207	4850	5050	5060	4845	160766	785828245	00	0.00	N	5	-150
12	20250206	5000	4910	5040	4850	141293	701906800	00	0.00	N	2	150
13	20250205	4850	4900	4920	4845	80305	390943525	00	0.00	N	5	-40
14	20250204	4890	4815	4940	4815	69537	339014595	00	0.00	N	2	75
15	20250203	4815	4870	4880	4760	94798	454882275	00	0.00	N	5	-75
16	20250131	4890	4830	4895	4750	71855	346511570	00	0.00	N	2	100
17	20250124	4790	4815	4860	4760	52023	249712990	00	0.00	N	5	-20
18	20250123	4810	4845	4910	4795	71467	343824735	00	0.00	N	5	-40
19	20250122	4850	4845	4880	4825	81634	396034830	00	0.00	N	2	5
20	20250121	4845	4845	4880	4835	29278	142030290	00	0.00	N	5	-10
21	20250120	4855	4820	4895	4820	78292	380099045	00	0.00	N	3	0
22	20250117	4855	4975	4985	4840	109039	532532060	00	0.00	N	5	-120
23	20250116	4975	4925	5010	4900	47529	235881820	00	0.00	N	2	60
24	20250115	4915	4995	5030	4915	80133	396085165	00	0.00	N	5	-80
25	20250114	4995	4895	5040	4880	64581	322284155	00	0.00	N	2	50
26	20250113	4945	5070	5110	4940	141462	704843610	00	0.00	N	5	-135
27	20250110	5080	5170	5180	5080	103357	528956470	00	0.00	N	5	-40
28	20250109	5120	5180	5260	5080	97537	499169850	00	0.00	N	5	-30
29	20250108	5150	5260	5260	5040	170006	872171130	00	0.00	N	3	0
30	20250107	5150	5060	5180	4980	170634	867011730	00	0.00	N	2	10
31	20250106	5140	4810	5200	4810	493420	2502556190	00	0.00	N	2	330
32	20250103	4810	4880	5030	4720	169470	820495060	00	0.00	N	2	10
33	20250102	4800	4710	4820	4665	107566	509428020	00	0.00	N	2	90
34	20241230	4710	4655	4795	4645	51101	241699635	00	0.00	N	5	-25
35	20241227	4735	4805	4815	4685	107534	508556025	00	0.00	N	5	-110
36	20241226	4845	4885	4885	4805	80696	389771175	00	0.00	N	5	-5
37	20241224	4850	4860	4880	4815	79890	387210540	00	0.00	N	5	-10
38	20241223	4860	4760	4860	4760	54898	265169115	00	0.00	N	2	90
39	20241220	4770	4760	4800	4690	97262	460639480	00	0.00	N	5	-5
40	20241219	4775	4775	4895	4760	76756	370051010	00	0.00	N	5	-100
41	20241218	4875	4775	4880	4765	159511	773573945	00	0.00	N	2	100
42	20241217	4775	4820	4820	4750	80931	386399320	00	0.00	N	5	-25
43	20241216	4800	4825	4830	4755	93925	450198070	00	0.00	N	2	25
44	20241213	4775	4765	4775	4700	107255	508816885	00	0.00	N	2	10
45	20241212	4765	4745	4775	4670	92482	437242975	00	0.00	N	2	20
46	20241211	4745	4655	4795	4630	153506	729174570	00	0.00	N	2	95
47	20241210	4650	4550	4690	4550	67068	310633685	00	0.00	N	2	100
48	20241209	4550	4515	4640	4485	183944	841231525	00	0.00	N	5	-50
49	20241206	4600	4595	4635	4540	144801	665195880	00	0.00	N	2	5
50	20241205	4595	4625	4645	4585	78494	361899615	00	0.00	N	5	-25
51	20241204	4620	4600	4685	4585	129669	597871375	00	0.00	N	5	-85
52	20241203	4705	4620	4745	4620	60501	284642810	00	0.00	N	2	85
53	20241202	4620	4700	4710	4600	112884	523373810	00	0.00	N	5	-80
54	20241129	4700	4740	4770	4690	66215	312487455	00	0.00	N	5	-40
55	20241128	4740	4690	4760	4680	40528	191767465	00	0.00	N	2	50
56	20241127	4690	4695	4750	4675	47931	225244375	00	0.00	N	5	-30
57	20241126	4720	4635	4730	4630	64539	302675930	00	0.00	N	2	70
58	20241125	4650	4590	4675	4575	45591	211856675	00	0.00	N	2	50
59	20241122	4600	4690	4735	4550	186603	859724720	00	0.00	N	5	-100
60	20241121	4700	4670	4735	4670	48699	228905565	00	0.00	N	2	5
61	20241120	4695	4715	4760	4660	53068	249784050	00	0.00	N	5	-5
62	20241119	4700	4620	4725	4595	108446	504676420	00	0.00	N	2	55
63	20241118	4645	4675	4815	4645	96686	453385835	00	0.00	N	5	-75
64	20241115	4720	4625	4780	4580	202234	952496040	00	0.00	N	2	85
65	20241114	4635	4480	4740	4480	161728	751246620	00	0.00	N	2	135
66	20241113	4500	4530	4600	4475	138209	624505925	00	0.00	N	5	-75
67	20241112	4575	4730	4730	4570	127295	587703890	00	0.00	N	5	-155
68	20241111	4730	4580	4730	4500	190964	884148045	00	0.00	N	2	135
69	20241108	4595	4655	4690	4580	86689	401248975	00	0.00	N	5	-65
70	20241107	4660	4735	4745	4550	86618	402869830	00	0.00	N	5	-70
71	20241106	4730	4805	4845	4715	156503	745571670	00	0.00	N	5	-70
72	20241105	4800	4810	4850	4780	105752	509248190	00	0.00	N	5	-5
73	20241104	4805	4755	4820	4710	160369	765961280	00	0.00	N	2	50
74	20241101	4755	4670	4760	4620	122674	578933255	00	0.00	N	2	55
75	20241031	4700	4650	4760	4650	160465	754783890	00	0.00	N	2	45
76	20241030	4655	4620	4690	4570	82763	383209230	00	0.00	N	2	55
77	20241029	4600	4580	4655	4565	111436	511892170	00	0.00	N	2	10
78	20241028	4590	4595	4620	4560	65652	300765015	00	0.00	N	5	-15
79	20241025	4605	4615	4650	4590	111538	513610720	00	0.00	N	5	-35
80	20241024	4640	4630	4715	4560	179748	831533530	00	0.00	N	3	0
81	20241023	4640	4620	4775	4585	169564	789433775	00	0.00	N	2	10
82	20241022	4630	4575	4660	4575	176934	816474595	00	0.00	N	2	15
83	20241021	4615	4585	4680	4535	277548	1277275525	00	0.00	N	2	45
84	20241018	4570	4665	5280	4565	4404440	21764342270	00	0.00	N	5	-95
85	20241017	4665	4715	4750	4665	79567	373364345	00	0.00	N	5	-65
86	20241016	4730	4725	4790	4690	101919	482532270	00	0.00	N	5	-5
87	20241015	4735	4615	4745	4585	114208	533825020	00	0.00	N	2	110
88	20241014	4625	4610	4640	4545	100901	462188020	00	0.00	N	2	5
89	20241011	4620	4750	4805	4585	188294	875797660	00	0.00	N	5	-110
90	20241010	4730	4715	4800	4660	192891	915118835	00	0.00	N	2	45
91	20241008	4685	4615	4735	4565	182190	848535265	00	0.00	N	2	85
92	20241007	4600	4585	4640	4570	72978	335472285	00	0.00	N	2	20
93	20241004	4580	4500	4585	4465	65496	297951680	00	0.00	N	2	80
94	20241002	4500	4500	4555	4500	70974	320331470	00	0.00	N	5	-60
95	20240930	4560	4560	4615	4485	134817	609693700	00	0.00	N	2	15
96	20240927	4545	4610	4610	4520	75087	343168750	00	0.00	N	5	-50
97	20240926	4595	4485	4610	4485	83444	379748590	00	0.00	N	2	85
98	20240925	4510	4545	4585	4495	73714	335204800	00	0.00	N	5	-35
99	20240924	4545	4565	4600	4485	89151	402475060	00	0.00	N	5	-15
100	20240923	4560	4620	4630	4535	110281	504434275	00	0.00	N	5	-60
101	20240920	4620	4575	4665	4565	142358	656750340	00	0.00	N	2	40
102	20240919	4580	4630	4730	4565	171251	791181310	00	0.00	N	5	-120
103	20240913	4700	4545	4700	4505	197726	912086340	00	0.00	N	2	160
104	20240912	4540	4535	4640	4515	209411	950944995	00	0.00	N	2	20
105	20240911	4520	4610	4725	4490	134996	618082435	00	0.00	N	5	-70
106	20240910	4590	4705	4715	4580	140216	649937925	00	0.00	N	5	-100
107	20240909	4690	4525	4695	4450	248645	1151207295	00	0.00	N	2	155
108	20240906	4535	4480	4575	4420	192364	864276540	00	0.00	N	2	20
109	20240905	4515	4520	4675	4475	176853	800574415	00	0.00	N	5	-5
110	20240904	4520	4490	4595	4440	212331	959745040	00	0.00	N	5	-80
111	20240903	4600	4600	4685	4550	182494	842470390	00	0.00	N	2	45
112	20240902	4555	4660	4700	4495	209472	950584745	00	0.00	N	5	-110
113	20240830	4665	4695	4755	4630	197012	922055615	00	0.00	N	5	-30
114	20240829	4695	4885	4970	4680	468412	2240146645	00	0.00	N	5	-220
115	20240828	4915	4765	5040	4765	763281	3766858765	00	0.00	N	2	150
116	20240827	4765	4730	4890	4710	466723	2232694370	00	0.00	N	5	-35
117	20240826	4800	4940	4960	4790	430406	2089023050	00	0.00	N	5	-200
118	20240823	5000	5080	5150	4915	792966	3960614165	00	0.00	N	5	-170
119	20240822	5170	5300	5380	5010	1248326	6432735270	00	0.00	N	5	-40
120	20240821	5210	5640	5810	5200	1846735	10104930440	00	0.00	N	5	-460
121	20240820	5670	5920	5990	5620	2261816	13028360220	00	0.00	N	5	-410
122	20240819	6080	5700	6400	5670	14695477	89855996950	00	0.00	N	2	410
123	20240816	5670	4550	5880	4525	11041401	61138787970	00	0.00	N	2	1140
124	20240814	4530	4550	4620	4410	232023	1050817545	00	0.00	N	2	25
125	20240813	4505	4650	4675	4490	215852	979406165	00	0.00	N	5	-130
126	20240812	4635	4755	4840	4620	282465	1323178160	00	0.00	N	5	-75
127	20240809	4710	4785	4895	4545	380214	1780871910	00	0.00	N	5	-75
128	20240808	4785	4445	4870	4430	899816	4205588100	00	0.00	N	2	335
129	20240807	4450	4375	4525	4370	514069	2300064610	00	0.00	N	2	110
130	20240806	4340	4100	4405	4100	401733	1725073765	00	0.00	N	2	290
131	20240805	4050	4230	4315	3990	684058	2872400395	00	0.00	N	5	-130
132	20240802	4180	4120	4530	4120	1301043	5635710620	00	0.00	N	2	40
133	20240801	4140	4110	4230	4110	65096	271706620	00	0.00	N	2	35
134	20240731	4105	4100	4160	4100	23065	95163660	00	0.00	N	2	15
135	20240730	4090	4095	4125	4080	33810	138813505	00	0.00	N	5	-5
136	20240729	4095	4115	4145	4070	8704	35765690	00	0.00	N	5	-20
137	20240726	4115	4100	4125	4060	15099	62004870	00	0.00	N	2	60
138	20240725	4055	4080	4095	4035	45463	184416520	00	0.00	N	5	-25
139	20240724	4080	4090	4140	4060	22155	90814675	00	0.00	N	3	0
140	20240723	4080	4060	4140	4060	21990	90093890	00	0.00	N	5	-10
141	20240722	4090	4090	4140	4080	25260	103559265	00	0.00	N	3	0
142	20240719	4090	4065	4115	4060	13194	54019750	00	0.00	N	3	0
143	20240718	4090	4105	4150	4080	20869	85392680	00	0.00	N	5	-15
144	20240717	4105	4100	4145	4080	21264	87487330	00	0.00	N	5	-15
145	20240716	4120	4165	4170	4090	26183	108497660	00	0.00	N	5	-5
146	20240715	4125	4110	4185	4065	56395	233704410	00	0.00	N	2	15
147	20240712	4110	4090	4135	4090	23605	96960195	00	0.00	N	5	-5
148	20240711	4115	4070	4145	4070	37553	153460530	00	0.00	N	2	45
149	20240710	4070	4095	4110	4045	36861	150005415	00	0.00	N	5	-10
150	20240709	4080	4055	4120	4055	37815	154338840	00	0.00	N	2	20
151	20240708	4060	4060	4100	4050	26273	106761455	00	0.00	N	3	0
152	20240705	4060	4130	4130	4040	63663	259402320	00	0.00	N	5	-15
153	20240704	4075	4050	4090	4030	35032	142212125	00	0.00	N	5	-5
154	20240703	4080	4150	4165	4080	40262	165171195	00	0.00	N	5	-75
155	20240702	4155	4190	4210	4130	36406	151587450	00	0.00	N	5	-45
156	20240701	4200	4125	4220	4105	40851	170694930	00	0.00	N	2	100
157	20240628	4100	4130	4150	4100	20455	84118880	00	0.00	N	5	-30
158	20240627	4130	4120	4190	4090	36713	150732745	00	0.00	N	5	-10
159	20240626	4140	4125	4150	4110	21974	90743595	00	0.00	N	2	15
160	20240625	4125	4130	4130	4105	23554	96999160	00	0.00	N	5	-5
161	20240624	4130	4120	4160	4100	25868	106555860	00	0.00	N	2	15
162	20240621	4115	4120	4155	4110	25163	103748320	00	0.00	N	5	-35
163	20240620	4150	4160	4160	4115	13579	56188265	00	0.00	N	2	30
164	20240619	4120	4140	4180	4105	44992	185593925	00	0.00	N	5	-20
165	20240618	4140	4170	4290	4105	113969	480267500	00	0.00	N	2	10
166	20240617	4130	4130	4185	4105	21417	88704925	00	0.00	N	3	0
167	20240614	4130	4105	4170	4080	53371	220144365	00	0.00	N	2	15
168	20240613	4115	4095	4125	4080	88137	361205035	00	0.00	N	2	25
169	20240612	4090	4145	4150	4085	110026	451275980	00	0.00	N	5	-60
170	20240611	4150	4205	4215	4130	32926	136678060	00	0.00	N	5	-45
171	20240610	4195	4170	4220	4130	50976	213510060	00	0.00	N	2	25
172	20240607	4170	4140	4175	4135	21565	89710040	00	0.00	N	2	25
173	20240605	4145	4190	4190	4105	49859	206379590	00	0.00	N	2	25
174	20240604	4120	4105	4200	4100	19988	82763805	00	0.00	N	5	-25
175	20240603	4145	4105	4160	4105	23331	96361060	00	0.00	N	2	40
176	20240531	4105	4075	4145	4065	42814	174957350	00	0.00	N	2	10
177	20240530	4095	4080	4120	4035	36102	146988015	00	0.00	N	2	10
178	20240529	4085	4135	4150	4080	37494	153565640	00	0.00	N	5	-50
179	20240528	4135	4105	4145	4100	25501	105087270	00	0.00	N	5	-10
180	20240527	4145	4175	4255	4070	104391	431113305	00	0.00	N	5	-30
181	20240524	4175	4280	4280	4165	47586	199644170	00	0.00	N	5	-35
182	20240523	4210	4200	4280	4200	48535	205126700	00	0.00	N	5	-30
183	20240522	4240	4245	4285	4215	23879	101193340	00	0.00	N	3	0
184	20240521	4240	4290	4305	4155	34270	145112995	00	0.00	N	5	-10
185	20240520	4250	4300	4470	4250	130522	565721530	00	0.00	N	2	25
186	20240517	4225	4280	4300	4105	50646	215621105	00	0.00	N	5	-50
187	20240516	4275	4205	4275	4185	47137	199758480	00	0.00	N	2	70
188	20240514	4205	4135	4265	4135	90287	381321940	00	0.00	N	2	70
189	20240513	4135	4135	4175	4115	61258	253664025	00	0.00	N	2	55
190	20240510	4080	4080	4110	4070	40676	166144175	00	0.00	N	3	0
191	20240509	4080	4135	4135	4045	31009	126522230	00	0.00	N	5	-5
192	20240508	4085	4105	4150	4075	27444	112335480	00	0.00	N	5	-10
193	20240507	4095	4100	4160	4080	63894	262261730	00	0.00	N	5	-5
194	20240503	4100	4075	4145	4075	50724	207893635	00	0.00	N	2	10
195	20240502	4090	4105	4120	4065	29069	118976710	00	0.00	N	5	-25
196	20240430	4115	4105	4135	4075	30553	125321980	00	0.00	N	3	0
197	20240429	4115	4070	4140	4060	38286	157098895	00	0.00	N	2	55
198	20240426	4060	4065	4070	4025	29441	119109665	00	0.00	N	5	-5
199	20240425	4065	4090	4095	4040	53305	216480760	00	0.00	N	5	-35
200	20240424	4100	4070	4110	4055	31929	130608285	00	0.00	N	2	30
201	20240423	4070	4030	4105	4030	23405	95414895	00	0.00	N	2	15
202	20240422	4055	4035	4070	4010	27950	112786290	00	0.00	N	2	45
203	20240419	4010	4045	4080	3955	66939	267499375	00	0.00	N	5	-35
204	20240418	4045	3955	4050	3955	16273	65429265	00	0.00	N	2	55
205	20240417	3990	3985	4095	3975	47072	188363960	00	0.00	N	2	5
206	20240416	3985	4090	4095	3895	55097	220346080	00	0.00	N	5	-100
207	20240415	4085	3975	4115	3975	41642	169428895	00	0.00	N	2	45
208	20240412	4040	4065	4130	4040	13433	54827705	00	0.00	N	5	-25
209	20240411	4065	4050	4090	3975	57396	230957395	00	0.00	N	2	15
210	20240409	4050	4010	4105	4000	70593	284137495	00	0.00	N	5	-5
211	20240408	4055	4120	4150	3865	41793	169809615	00	0.00	N	5	-50
212	20240405	4105	4090	4140	4055	56449	230482355	00	0.00	N	5	-35
213	20240404	4140	4180	4195	4075	95174	393259045	00	0.00	N	5	-40
214	20240403	4180	4185	4215	4135	40708	169659770	00	0.00	N	5	-5
215	20240402	4185	4310	4320	4135	125673	531023035	00	0.00	N	5	-125
216	20240401	4310	4300	4360	4280	41002	176734635	00	0.00	N	2	10
217	20240329	4300	4320	4390	4300	85128	367592225	00	0.00	N	5	-60
218	20240328	4360	4410	4455	4325	148039	648523890	02	0.00	N	5	-145
219	20240327	4505	4505	4540	4485	109307	492092235	00	0.00	N	5	-5
220	20240326	4510	4620	4655	4500	196807	895653065	00	0.00	N	5	-90
221	20240325	4600	4680	4700	4590	134715	623150235	00	0.00	N	5	-30
222	20240322	4630	4600	4670	4535	157743	726748680	00	0.00	N	2	30
223	20240321	4600	4590	4680	4530	136902	627366835	00	0.00	N	2	5
224	20240320	4595	4640	4820	4515	655311	3061094075	00	0.00	N	2	90
225	20240319	4505	4510	4545	4505	40076	180960930	00	0.00	N	5	-45
226	20240318	4550	4495	4575	4465	70843	320953640	00	0.00	N	2	55
227	20240315	4495	4500	4520	4465	47276	212273360	00	0.00	N	5	-55
228	20240314	4550	4500	4550	4470	85761	387001190	00	0.00	N	2	50
229	20240313	4500	4415	4530	4380	114596	514200080	00	0.00	N	2	90
230	20240312	4410	4400	4450	4365	42676	187655405	00	0.00	N	2	10
231	20240311	4400	4445	4485	4400	60974	270489495	00	0.00	N	5	-30
232	20240308	4430	4370	4435	4355	60207	264361520	00	0.00	N	2	60
233	20240307	4370	4390	4390	4335	49053	213465495	00	0.00	N	5	-20
234	20240306	4390	4410	4460	4355	59076	259075305	00	0.00	N	5	-25
235	20240305	4415	4485	4500	4380	90694	401335450	00	0.00	N	5	-65
236	20240304	4480	4470	4545	4355	76198	341869790	00	0.00	N	2	20
237	20240229	4460	4510	4540	4450	77007	345305015	00	0.00	N	5	-105
238	20240228	4565	4425	4620	4385	111771	503575800	00	0.00	N	2	140
239	20240227	4425	4530	4545	4425	102761	460761695	00	0.00	N	5	-105
240	20240226	4530	4585	4595	4495	68032	308708160	00	0.00	N	5	-55
241	20240223	4585	4585	4610	4520	98712	451175635	00	0.00	N	3	0
242	20240222	4585	4510	4585	4475	84027	378704725	00	0.00	N	2	75
243	20240221	4510	4515	4610	4460	197490	897286135	00	0.00	N	2	5
244	20240220	4505	4505	4530	4450	76623	343372730	00	0.00	N	3	0
245	20240219	4505	4430	4515	4410	116878	523859715	00	0.00	N	2	55
246	20240216	4450	4535	4545	4420	95781	427030445	00	0.00	N	3	0
247	20240215	4450	4455	4510	4420	122965	548890610	00	0.00	N	5	-5
248	20240214	4455	4410	4515	4410	87810	391368110	00	0.00	N	2	5
249	20240213	4450	4520	4530	4410	114156	509399615	00	0.00	N	5	-25
250	20240208	4475	4380	4505	4380	127488	568535730	00	0.00	N	2	105
251	20240207	4370	4370	4435	4340	81712	356744970	00	0.00	N	3	0
252	20240206	4370	4450	4530	4350	110149	483554510	00	0.00	N	5	-65
253	20240205	4435	4585	4585	4415	154970	693365845	00	0.00	N	5	-85
254	20240202	4520	4725	4725	4485	250491	1143093425	00	0.00	N	5	-60
255	20240201	4580	4335	4665	4260	572022	2581792980	00	0.00	N	2	245
256	20240131	4335	4445	4445	4330	68963	300688940	00	0.00	N	5	-115
257	20240130	4450	4300	4460	4300	187811	825692665	00	0.00	N	2	150
258	20240129	4300	4190	4380	4175	156493	676387785	00	0.00	N	2	95
259	20240126	4205	4295	4295	4195	54327	229675510	00	0.00	N	5	-20
260	20240125	4225	4310	4310	4190	52334	221363310	00	0.00	N	5	-85
261	20240124	4310	4240	4430	4185	289574	1256628565	00	0.00	N	2	35
262	20240123	4275	4185	4285	4185	42402	179845290	00	0.00	N	2	90
263	20240122	4185	4175	4215	4135	35188	147059595	00	0.00	N	2	45
264	20240119	4140	4150	4230	4130	48226	200814655	00	0.00	N	5	-20
265	20240118	4160	4160	4215	4135	31648	131589395	00	0.00	N	5	-10
266	20240117	4170	4355	4355	4165	77796	327165035	00	0.00	N	5	-145
267	20240116	4315	4205	4350	4205	96703	414813220	00	0.00	N	2	90
268	20240115	4225	4310	4315	4225	78508	333973090	00	0.00	N	5	-115
269	20240112	4340	4415	4415	4330	80769	352623320	00	0.00	N	5	-80
270	20240111	4420	4355	4420	4320	111187	486252465	00	0.00	N	2	45
271	20240110	4375	4370	4380	4325	82022	357241335	00	0.00	N	2	15
272	20240109	4360	4250	4410	4245	139024	601698900	00	0.00	N	2	100
273	20240108	4260	4240	4310	4225	97291	415456570	00	0.00	N	2	20
274	20240105	4240	4235	4295	4220	55075	234288540	00	0.00	N	2	5
275	20240104	4235	4270	4280	4185	63573	268851140	00	0.00	N	5	-35
276	20240103	4270	4225	4275	4180	67368	285825525	00	0.00	N	2	40
277	20240102	4230	4240	4260	4195	89152	376464085	00	0.00	N	5	-15
278	20231228	4245	4225	4300	4190	65945	279617055	00	0.00	N	2	90
279	20231227	4155	4375	4375	4155	173911	736389875	00	0.00	N	5	-275
280	20231226	4430	4380	4450	4360	212801	936856615	00	0.00	N	2	55
281	20231222	4375	4300	4400	4230	107505	463525455	00	0.00	N	2	110
282	20231221	4265	4190	4285	4180	63038	266550585	00	0.00	N	2	65
283	20231220	4200	4140	4250	4140	83469	352542610	00	0.00	N	2	70
284	20231219	4130	4155	4180	4120	66690	275958130	00	0.00	N	5	-20
285	20231218	4150	4215	4215	4150	57767	240657090	00	0.00	N	5	-65
286	20231215	4215	4195	4265	4145	71109	299074515	00	0.00	N	2	20
287	20231214	4195	4160	4235	4160	55164	232255040	00	0.00	N	2	60
288	20231213	4135	4210	4240	4105	73566	304682670	00	0.00	N	5	-45
289	20231212	4180	4270	4270	4180	60874	256210610	00	0.00	N	5	-55
290	20231211	4235	4360	4360	4230	75722	323919470	00	0.00	N	5	-100
291	20231208	4335	4320	4365	4265	74267	319025580	00	0.00	N	2	30
292	20231207	4305	4320	4400	4285	62637	270878500	00	0.00	N	5	-10
293	20231206	4315	4420	4450	4310	104983	457031435	00	0.00	N	5	-155
294	20231205	4470	4200	4480	4185	288924	1260426065	00	0.00	N	2	270
295	20231204	4200	4275	4285	4190	60003	253252485	00	0.00	N	5	-80
296	20231201	4280	4180	4335	4165	110993	472864115	00	0.00	N	2	90
297	20231130	4190	4115	4205	4065	61142	252391725	00	0.00	N	2	75
298	20231129	4115	4160	4170	4105	59267	244877475	00	0.00	N	5	-85
299	20231128	4200	4185	4225	4160	23151	96862335	00	0.00	N	2	15
300	20231127	4185	4240	4265	4175	56829	240142675	00	0.00	N	5	-50
301	20231124	4235	4210	4240	4165	63183	265723785	00	0.00	N	2	35
302	20231123	4200	4160	4225	4125	28110	117088565	00	0.00	N	2	55
303	20231122	4145	4200	4245	4145	42599	177779640	00	0.00	N	5	-50
304	20231121	4195	4120	4230	4120	77944	326030275	00	0.00	N	2	40
305	20231120	4155	4090	4250	4085	91781	380940665	00	0.00	N	2	60
306	20231117	4095	4165	4195	4060	65073	266528265	00	0.00	N	5	-95
307	20231116	4190	4235	4250	4165	56894	239552020	00	0.00	N	5	-5
308	20231115	4195	4050	4260	4050	105766	440589600	00	0.00	N	2	160
309	20231114	4035	3905	4045	3900	63815	254084405	00	0.00	N	2	130
310	20231113	3905	4015	4060	3905	92638	368722120	00	0.00	N	5	-90
311	20231110	3995	4050	4095	3915	65343	259520220	00	0.00	N	5	-55
312	20231109	4050	4190	4195	4030	51414	209656100	00	0.00	N	5	-85
313	20231108	4135	4080	4220	4080	43147	179963920	00	0.00	N	2	55
314	20231107	4080	4080	4185	4015	41186	169078380	00	0.00	N	5	-70
315	20231106	4150	4015	4185	4015	105592	437018945	00	0.00	N	2	150
316	20231103	4000	3995	4010	3970	47799	190614900	00	0.00	N	2	30
317	20231102	3970	3845	3985	3845	69598	274600060	00	0.00	N	2	145
318	20231101	3825	3835	3890	3825	40948	157586615	00	0.00	N	2	15
319	20231031	3810	3930	3960	3800	71569	275783760	00	0.00	N	5	-120
320	20231030	3930	3915	3955	3880	37087	144988695	00	0.00	N	2	15
321	20231027	3915	3920	3995	3840	70959	276394535	00	0.00	N	5	-30
322	20231026	3945	4010	4055	3925	84600	335350600	00	0.00	N	5	-130
323	20231025	4075	4040	4090	4000	57644	233517210	00	0.00	N	2	70
324	20231024	4005	3900	4010	3880	108079	426189040	00	0.00	N	2	100
325	20231023	3905	3895	3995	3895	83629	329786770	00	0.00	N	5	-25
326	20231020	3930	3960	3975	3870	143190	560936925	00	0.00	N	5	-45
327	20231019	3975	4270	4270	3945	258281	1037905500	00	0.00	N	5	-265
328	20231018	4240	4315	4340	4235	94795	404411205	00	0.00	N	5	-80
329	20231017	4320	4295	4445	4295	105917	464367985	00	0.00	N	2	60
330	20231016	4260	4350	4350	4235	91362	390592840	00	0.00	N	5	-90
331	20231013	4350	4470	4470	4340	71916	314473240	00	0.00	N	5	-105
332	20231012	4455	4420	4490	4405	89508	397442365	00	0.00	N	2	55
333	20231011	4400	4360	4460	4360	57349	253208590	00	0.00	N	2	45
334	20231010	4355	4555	4630	4350	133185	594980240	00	0.00	N	5	-250
335	20231006	4605	4555	4690	4555	31731	146463130	00	0.00	N	2	15
336	20231005	4590	4685	4735	4590	56469	263100220	00	0.00	N	5	-90
337	20231004	4680	4810	4850	4680	67629	320806355	00	0.00	N	5	-130
338	20230927	4810	4630	4815	4630	59333	282781210	00	0.00	N	2	110
339	20230926	4700	4715	4750	4650	58147	272871650	00	0.00	N	5	-15
340	20230925	4715	4745	4820	4710	50284	238895610	00	0.00	N	5	-65
341	20230922	4780	4780	4835	4745	59909	286094115	00	0.00	N	5	-5
342	20230921	4785	4950	5000	4785	104545	508561095	00	0.00	N	5	-195
343	20230920	4980	5040	5040	4910	110021	544686865	00	0.00	N	5	-30
344	20230919	5010	5110	5110	5000	69637	350074730	00	0.00	N	5	-60
345	20230918	5070	5090	5130	5040	69820	354187490	00	0.00	N	5	-30
346	20230915	5100	5120	5190	5060	110325	563020950	00	0.00	N	5	-20
347	20230914	5120	5010	5220	4980	265466	1362034925	00	0.00	N	2	110
348	20230913	5010	5180	5200	5010	147242	742941840	00	0.00	N	5	-140
349	20230912	5150	5220	5330	5120	112358	583864880	00	0.00	N	5	-90
350	20230911	5240	5230	5360	5220	127582	672242510	00	0.00	N	5	-50
351	20230908	5290	5110	5310	5110	97312	504713990	00	0.00	N	2	180
352	20230907	5110	5310	5340	5110	154152	802748480	00	0.00	N	5	-200
353	20230906	5310	5390	5390	5240	92317	488423970	00	0.00	N	5	-80
354	20230905	5390	5360	5400	5230	87976	467780710	00	0.00	N	2	30
355	20230904	5360	5120	5370	5110	196130	1039270410	00	0.00	N	2	240
356	20230901	5120	5240	5240	5110	81044	417036790	00	0.00	N	5	-100
357	20230831	5220	5290	5320	5160	55483	290553030	00	0.00	N	5	-70
358	20230830	5290	5240	5310	5170	83073	438016560	00	0.00	N	2	110
359	20230829	5180	5080	5250	5030	126327	652030030	00	0.00	N	2	140
360	20230828	5040	5080	5120	4980	62277	314125400	00	0.00	N	2	75
361	20230825	4965	4910	5030	4910	70203	348297300	00	0.00	N	3	0
362	20230824	4965	4985	5030	4950	103957	518316980	00	0.00	N	5	-45
363	20230823	5010	5220	5290	4965	224585	1132277730	00	0.00	N	5	-190
364	20230822	5200	5270	5270	5150	58513	304463530	00	0.00	N	3	0
365	20230821	5200	5110	5290	5110	99293	517627630	00	0.00	N	2	100
366	20230818	5100	5120	5220	5020	133494	677500940	00	0.00	N	5	-80
367	20230817	5180	5120	5250	5090	139895	723445980	00	0.00	N	5	-20
368	20230816	5200	5480	5480	5160	202259	1066353180	00	0.00	N	5	-300
369	20230814	5500	5630	5670	5460	113959	627551120	00	0.00	N	5	-130
370	20230811	5630	5680	5700	5520	128859	724667820	00	0.00	N	5	-30
371	20230810	5660	5590	5920	5570	183367	1048649370	00	0.00	N	5	-10
372	20230809	5670	5430	5680	5360	212133	1184719200	00	0.00	N	2	230
373	20230808	5440	5800	5840	5360	534114	2929640450	00	0.00	N	5	-350
374	20230807	5790	5790	6100	5750	837096	4963199960	00	0.00	N	2	80
375	20230804	5710	6020	6070	5590	605105	3487229710	00	0.00	N	5	-260
376	20230803	5970	5790	6460	5790	2562613	15853527380	00	0.00	N	2	120
377	20230802	5850	5730	5870	5640	315901	1827164920	00	0.00	N	2	150
378	20230801	5700	5800	5860	5680	192708	1110549420	00	0.00	N	5	-100
379	20230731	5800	5690	5830	5620	318751	1824630500	00	0.00	N	2	140
380	20230728	5660	5610	5690	5520	178165	995014490	00	0.00	N	5	-10
381	20230727	5670	5410	5780	5400	422556	2386069080	00	0.00	N	2	250
382	20230726	5420	5630	5700	5400	354856	1945144450	00	0.00	N	5	-260
383	20230725	5680	5630	5700	5360	444378	2480165680	00	0.00	N	5	-10
384	20230724	5690	5700	5710	5440	385679	2160547020	00	0.00	N	3	0
385	20230721	5690	5590	5740	5510	314641	1777895330	00	0.00	N	2	70
386	20230720	5620	5590	5740	5540	272854	1534348890	00	0.00	N	2	50
387	20230719	5570	5510	5610	5440	296140	1637629190	00	0.00	N	2	60
388	20230718	5510	5470	5590	5420	329824	1811357740	00	0.00	N	2	20
389	20230717	5490	5490	5510	5370	223355	1218736450	00	0.00	N	3	0
390	20230714	5490	5480	5560	5370	482916	2636177320	00	0.00	N	2	10
391	20230713	5480	5370	5510	5270	357678	1945190980	00	0.00	N	2	110
392	20230712	5370	5310	5490	5150	615202	3284289300	00	0.00	N	2	60
393	20230711	5310	4945	5360	4905	743453	3835448305	00	0.00	N	2	315
394	20230710	4995	4970	5050	4840	317161	1569614315	00	0.00	N	2	55
395	20230707	4940	4815	4940	4770	218488	1060003725	00	0.00	N	2	100
396	20230706	4840	4700	4910	4695	576635	2780288835	00	0.00	N	2	150
397	20230705	4690	4730	4790	4655	102307	480537620	00	0.00	N	5	-35
398	20230704	4725	4785	4825	4655	100022	470900570	00	0.00	N	5	-55
399	20230703	4780	4600	4865	4600	332367	1590538655	00	0.00	N	2	230
400	20230630	4550	4605	4610	4525	93649	426591505	00	0.00	N	2	10
401	20230629	4540	4720	4720	4540	125371	575734065	00	0.00	N	5	-110
402	20230628	4650	4730	4800	4650	115992	547181835	00	0.00	N	5	-45
403	20230627	4695	4690	4750	4660	104736	492638375	00	0.00	N	5	-25
404	20230626	4720	4620	4765	4510	206087	963665855	00	0.00	N	2	175
405	20230623	4545	4570	4610	4500	95540	435101750	00	0.00	N	5	-25
406	20230622	4570	4650	4680	4560	143723	659354970	00	0.00	N	5	-80
407	20230621	4650	4775	4785	4635	174349	817377275	00	0.00	N	5	-110
408	20230620	4760	4865	4885	4725	149451	715228920	00	0.00	N	5	-70
409	20230619	4830	4660	4950	4650	284807	1371841070	00	0.00	N	2	170
410	20230616	4660	4675	4770	4650	172252	809528390	00	0.00	N	5	-15
411	20230615	4675	4895	4900	4670	546472	2590835320	00	0.00	N	5	-220
412	20230614	4895	5080	5090	4895	485359	2403944755	00	0.00	N	5	-185
413	20230613	5080	5250	5270	5070	368105	1890598580	00	0.00	N	5	-120
414	20230612	5200	5410	5440	5190	295463	1554931070	00	0.00	N	5	-250
415	20230609	5450	5190	5450	5160	365659	1956133110	00	0.00	N	2	270
416	20230608	5180	5080	5500	5060	726154	3814917880	00	0.00	N	2	100
417	20230607	5080	5190	5210	5050	204712	1048728560	00	0.00	N	5	-80
418	20230605	5160	5260	5290	5130	202670	1048809170	00	0.00	N	5	-90
419	20230602	5250	5340	5350	5240	116167	612506240	00	0.00	N	5	-40
420	20230601	5290	5220	5370	5210	180884	961414810	00	0.00	N	2	40
421	20230531	5250	5190	5330	5190	126889	667437040	00	0.00	N	2	30
422	20230530	5220	5230	5300	5140	127133	663811390	00	0.00	N	3	0
423	20230526	5220	5330	5350	5210	166222	875763670	00	0.00	N	5	-90
424	20230525	5310	5430	5480	5310	228632	1227596560	00	0.00	N	5	-90
425	20230524	5400	5490	5630	5370	334966	1837119120	00	0.00	N	5	-90
426	20230523	5490	5270	5700	5210	1055555	5761624440	00	0.00	N	2	240
427	20230522	5250	5120	5250	5070	439808	2264646270	00	0.00	N	2	100
428	20230519	5150	5380	5390	5040	985374	5115604520	00	0.00	N	5	-200
429	20230518	5350	5450	5460	5300	220736	1182783500	00	0.00	N	5	-30
430	20230517	5380	5340	5450	5320	314399	1695490110	00	0.00	N	2	40
431	20230516	5340	5280	5400	5270	444500	2363751360	00	0.00	N	2	10
432	20230515	5330	5480	5480	5280	527755	2809045890	00	0.00	N	5	-190
433	20230512	5520	5570	5620	5400	510350	2791753200	00	0.00	N	5	-60
434	20230511	5580	5620	5750	5580	367768	2073684330	00	0.00	N	5	-30
435	20230510	5610	5770	5780	5560	443405	2508587760	00	0.00	N	5	-190
436	20230509	5800	6010	6050	5760	574718	3370362200	00	0.00	N	5	-200
437	20230508	6000	6260	6330	5960	551728	3361262560	00	0.00	N	5	-250
438	20230504	6250	6170	6290	6100	189495	1180175360	00	0.00	N	2	120
439	20230503	6130	6150	6230	6120	117446	722897110	00	0.00	N	5	-50
440	20230502	6180	6170	6270	6110	133992	827922960	00	0.00	N	3	0
441	20230428	6180	6310	6340	6160	209948	1303858430	00	0.00	N	5	-70
442	20230427	6250	6280	6360	6180	193944	1211947790	00	0.00	N	5	-30
443	20230426	6280	6180	6430	6180	322200	2036254460	00	0.00	N	2	100
444	20230425	6180	6300	6500	6170	505476	3201295560	00	0.00	N	5	-20
445	20230424	6200	6370	6370	6170	278386	1731171190	00	0.00	N	5	-120
446	20230421	6320	6500	6500	6310	316708	2014712960	00	0.00	N	5	-140
447	20230420	6460	6440	6900	6340	973205	6443833980	00	0.00	N	2	50
448	20230419	6410	6580	6580	6390	427119	2751385850	00	0.00	N	5	-130
449	20230418	6540	6750	6750	6530	412281	2725554420	00	0.00	N	5	-170
450	20230417	6710	6830	6980	6690	527107	3584435020	00	0.00	N	5	-80
451	20230414	6790	6830	7050	6780	849714	5887067070	00	0.00	N	5	-10
452	20230413	6800	6690	6870	6550	556308	3737005430	00	0.00	N	2	100
453	20230412	6700	6350	6700	6340	546110	3583122360	00	0.00	N	2	400
454	20230411	6300	6290	6380	6170	427932	2694464880	00	0.00	N	2	30
455	20230410	6270	6630	6650	6250	528819	3352300630	00	0.00	N	5	-360
456	20230407	6630	6610	6760	6580	484320	3236595960	00	0.00	N	2	60
457	20230406	6570	6700	7150	6550	1887282	12959774610	00	0.00	N	5	-70
458	20230405	6640	6630	6840	6500	1171702	7874044270	00	0.00	N	2	60
459	20230404	6580	6250	6630	6150	599497	3874047960	00	0.00	N	2	380
460	20230403	6200	6480	6500	6190	426283	2672123780	00	0.00	N	5	-260
461	20230331	6460	6380	6560	6290	304167	1947651490	00	0.00	N	2	80
462	20230330	6380	6320	6600	6210	369381	2369322520	00	0.00	N	2	20
463	20230329	6360	6580	6630	6350	335292	2155615910	00	0.00	N	5	-220
464	20230328	6580	6620	6680	6440	312240	2046162430	00	0.00	N	5	-70
465	20230327	6650	6320	6700	6160	774039	5052130980	00	0.00	N	2	390
466	20230324	6260	6470	6560	6200	395258	2490799590	00	0.00	N	5	-210
467	20230323	6470	6620	6820	6440	292418	1933661620	00	0.00	N	5	-210
468	20230322	6680	6750	6790	6550	315949	2108824050	00	0.00	N	3	0
469	20230321	6680	6600	6900	6560	476441	3222482930	00	0.00	N	2	120
470	20230320	6560	6530	6620	6460	236886	1547216170	00	0.00	N	2	30
471	20230317	6530	6310	6600	6280	376713	2436780140	00	0.00	N	2	230
472	20230316	6300	6260	6350	6080	234177	1461052650	00	0.00	N	2	40
473	20230315	6260	6300	6330	6120	225753	1408152410	00	0.00	N	2	120
474	20230314	6140	6500	6530	6100	532962	3320351180	00	0.00	N	5	-440
475	20230313	6580	6500	6580	6340	602453	3873512020	00	0.00	N	2	10
476	20230310	6570	6880	6990	6530	729753	4893078240	00	0.00	N	5	-440
477	20230309	7010	7280	7300	7000	466673	3301527740	00	0.00	N	5	-290
478	20230308	7300	7380	7470	7280	241749	1772594490	00	0.00	N	5	-160
479	20230307	7460	7460	7510	7290	246835	1827085020	00	0.00	N	2	20
480	20230306	7440	7660	7690	7410	235743	1765055230	00	0.00	N	5	-220
481	20230303	7660	7440	7660	7400	481376	3639897850	00	0.00	N	2	260
482	20230302	7400	7440	7500	7330	431701	3193037470	00	0.00	N	5	-110
483	20230228	7510	7710	7760	7480	539109	4066418610	00	0.00	N	5	-200
484	20230227	7710	7970	7970	7630	536494	4148209700	00	0.00	N	5	-270
485	20230224	7980	8130	8180	7970	465891	3745225130	00	0.00	N	5	-120
486	20230223	8100	8170	8310	8060	407455	3318319430	00	0.00	N	5	-40
487	20230222	8140	8220	8270	8130	539903	4414305330	00	0.00	N	5	-230
488	20230221	8370	8640	8720	8340	989483	8350343610	00	0.00	N	5	-270
489	20230220	8640	8520	8700	8420	440992	3798472510	00	0.00	N	2	140
490	20230217	8500	8630	8650	8490	425699	3639123130	00	0.00	N	5	-190
491	20230216	8690	8810	8880	8660	640176	5593803810	00	0.00	N	5	-30
492	20230215	8720	8550	8720	8460	1057769	9122871450	00	0.00	N	2	220
493	20230214	8500	8400	8500	8370	267188	2253115720	00	0.00	N	2	130
494	20230213	8370	8500	8500	8350	278316	2338572700	00	0.00	N	5	-80
495	20230210	8450	8430	8650	8320	676678	5722231490	00	0.00	N	2	40
496	20230209	8410	8470	8520	8400	372463	3140000320	00	0.00	N	5	-90
497	20230208	8500	8520	8610	8480	294109	2511090560	00	0.00	N	2	40
498	20230207	8460	8480	8520	8430	308076	2608464290	00	0.00	N	5	-20
499	20230206	8480	8600	8630	8440	371352	3158004100	00	0.00	N	5	-120
500	20230203	8600	8700	8740	8600	336007	2904325430	00	0.00	N	5	-70
501	20230202	8670	8710	8780	8650	473841	4122252550	00	0.00	N	2	10
502	20230201	8660	8540	8670	8430	547447	4670531760	00	0.00	N	2	190
503	20230131	8470	8630	8700	8470	548234	4689903890	00	0.00	N	5	-160
504	20230130	8630	8700	8760	8610	397957	3448656000	00	0.00	N	5	-30
505	20230127	8660	8840	8840	8660	683056	5951609070	00	0.00	N	5	-190
506	20230126	8850	8840	9050	8800	864919	7691924140	00	0.00	N	2	30
507	20230125	8820	9110	9140	8770	811619	7213618950	00	0.00	N	5	-180
508	20230120	9000	8900	9140	8820	1583797	14306173740	00	0.00	N	2	100
509	20230119	8900	8720	9020	8700	1757929	15610166530	00	0.00	N	2	210
510	20230118	8690	8570	9080	8520	2031311	17875764070	00	0.00	N	2	140
511	20230117	8550	8720	8890	8530	1167014	10162313120	00	0.00	N	5	-120
512	20230116	8670	8520	8850	8450	1779461	15431545630	00	0.00	N	2	260
513	20230113	8410	8530	8530	8410	652051	5509413870	00	0.00	N	5	-40
514	20230112	8450	8610	8750	8420	1570966	13480857240	00	0.00	N	5	-100
515	20230111	8550	8630	8660	8520	746470	6393770620	00	0.00	N	5	-10
516	20230110	8560	8820	8850	8490	1224358	10542198840	00	0.00	N	5	-220
517	20230109	8780	8810	8960	8710	1866843	16494032950	00	0.00	N	2	70
518	20230106	8710	8550	8730	8460	1244339	10698340640	00	0.00	N	3	0
519	20230105	8710	8790	8900	8700	1497395	13148511460	00	0.00	N	5	-40
520	20230104	8750	8490	8750	8400	1416817	12191873420	00	0.00	N	2	170
521	20230103	8580	8630	9310	8490	6870980	60951447520	00	0.00	N	2	190
522	20230102	8390	8660	8840	8320	2093172	17989826630	00	0.00	N	5	-190
523	20221229	8580	8890	8920	8450	2059794	17721767120	00	0.00	N	5	-290
524	20221228	8870	9390	9420	8700	3177379	28837782380	02	0.00	N	5	-490
525	20221227	9360	9770	9880	9130	4101930	38365054640	00	0.00	N	5	-360
526	20221226	9720	10550	10700	9650	4479667	45206813740	00	0.00	N	5	-430
527	20221223	10150	10600	11200	10100	8180753	86595242100	00	0.00	N	5	-500
528	20221222	10650	9980	11700	9930	28856232	309808795730	00	0.00	N	2	670