KissMeData/452300/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	3010	3010	3030	2910	162390	483541584	00	0.00	N	5	-25
3	20250430	3035	3105	3145	3020	194619	596459137	00	0.00	N	5	-60
4	20250429	3095	3120	3150	3045	140974	435953216	00	0.00	N	5	-25
5	20250428	3120	3180	3195	3040	361447	1122977697	00	0.00	N	5	-60
6	20250425	3180	3210	3285	3160	287829	921953885	00	0.00	N	5	-25
7	20250424	3205	3250	3340	3205	531886	1733435819	00	0.00	N	5	-95
8	20250423	3300	3405	3530	3200	1956729	6627464923	00	0.00	N	5	-75
9	20250422	3375	3745	3820	3305	2247905	7837871829	00	0.00	N	5	-405
10	20250421	3780	3140	3885	3095	10569596	38438461525	00	0.00	N	2	690
11	20250418	3090	3055	3140	2990	233855	722360669	00	0.00	N	2	35
12	20250417	3055	3075	3080	3010	203452	618114191	00	0.00	N	5	-20
13	20250416	3075	3025	3150	3000	407557	1247065127	00	0.00	N	2	65
14	20250415	3010	3130	3230	3000	621173	1928721999	00	0.00	N	5	-110
15	20250414	3120	3045	3280	3040	1883075	5949435975	00	0.00	N	2	90
16	20250411	3030	2965	3105	2850	2027216	6108430410	00	0.00	N	2	130
17	20250410	2900	2730	2940	2705	829186	2359454568	00	0.00	N	2	250
18	20250409	2650	2750	2835	2610	296456	800465484	00	0.00	N	5	-130
19	20250408	2780	2770	2850	2745	356916	997351652	00	0.00	N	2	30
20	20250407	2750	2705	2800	2645	223976	607815459	00	0.00	N	5	-20
21	20250404	2770	2705	2770	2660	146625	397022738	00	0.00	N	2	30
22	20250403	2740	2680	2770	2645	122176	333157789	00	0.00	N	2	30
23	20250402	2710	2690	2750	2675	85971	232607207	00	0.00	N	2	20
24	20250401	2690	2580	2750	2580	301259	810307071	00	0.00	N	2	120
25	20250331	2570	2600	2655	2555	163793	423252245	00	0.00	N	5	-90
26	20250328	2660	2750	2755	2635	149952	401058142	00	0.00	N	5	-85
27	20250327	2745	2740	2775	2735	108844	299985257	00	0.00	N	5	-25
28	20250326	2770	2780	2800	2720	160103	442675451	00	0.00	N	5	-20
29	20250325	2790	2745	2850	2645	441571	1206910342	00	0.00	N	2	55
30	20250324	2735	2800	2805	2730	200439	553843301	00	0.00	N	5	-30
31	20250321	2765	2790	2805	2730	161269	445734672	00	0.00	N	3	0
32	20250320	2765	2840	3120	2760	2945025	8669669925	00	0.00	N	5	-75
33	20250319	2840	2815	2865	2810	134776	381882469	00	0.00	N	2	5
34	20250318	2835	2860	2865	2805	115556	327494136	00	0.00	N	2	15
35	20250317	2820	2820	2895	2805	156684	444973353	00	0.00	N	5	-5
36	20250314	2825	2730	2890	2730	262283	741223776	00	0.00	N	2	75
37	20250313	2750	2720	2835	2720	198224	550488680	00	0.00	N	2	35
38	20250312	2715	2740	2810	2715	263375	724037803	00	0.00	N	5	-20
39	20250311	2735	2680	2785	2650	312117	848861636	00	0.00	N	5	-55
40	20250310	2790	2850	3015	2780	1544294	4479601606	00	0.00	N	3	0
41	20250307	2790	2850	3030	2750	1432251	4130099285	00	0.00	N	5	-105
42	20250306	2895	2730	3300	2690	12769491	39288280932	00	0.00	N	2	170
43	20250305	2725	2685	2755	2670	138721	376051462	00	0.00	N	2	40
44	20250304	2685	2730	2770	2650	212859	572188946	00	0.00	N	5	-70
45	20250228	2755	2800	2830	2730	290348	805929880	00	0.00	N	5	-85
46	20250227	2840	2880	2915	2800	414633	1183717660	00	0.00	N	5	-40
47	20250226	2880	2940	3000	2880	636761	1872499145	00	0.00	N	5	-45
48	20250225	2925	2820	3435	2820	12080046	38951678485	00	0.00	N	2	115
49	20250224	2810	2835	2890	2775	130819	367942940	00	0.00	N	5	-75
50	20250221	2885	2840	2955	2840	122687	355683315	00	0.00	N	2	5
51	20250220	2880	3030	3285	2860	994083	3024465850	00	0.00	N	5	-125
52	20250219	3005	2895	3070	2855	672376	1994728410	00	0.00	N	2	65
53	20250218	2940	2585	2945	2585	1232808	3445892255	00	0.00	N	2	340
54	20250217	2600	2535	2635	2530	39063	100672365	00	0.00	N	2	45
55	20250214	2555	2575	2640	2540	64590	165875870	00	0.00	N	5	-60
56	20250213	2615	2630	2725	2580	144495	383089755	00	0.00	N	5	-25
57	20250212	2640	2535	2745	2535	302426	808801285	00	0.00	N	2	110
58	20250211	2530	2560	2590	2515	36111	91711835	00	0.00	N	5	-45
59	20250210	2575	2575	2595	2490	46546	118272255	00	0.00	N	5	-45
60	20250207	2620	2630	2630	2570	37296	96300720	00	0.00	N	5	-10
61	20250206	2630	2595	2700	2525	48558	127658330	00	0.00	N	2	70
62	20250205	2560	2500	2650	2495	68226	174834330	00	0.00	N	2	70
63	20250204	2490	2465	2710	2460	244410	630054815	00	0.00	N	2	30
64	20250203	2460	2485	2580	2435	145407	359383930	00	0.00	N	5	-120
65	20250131	2580	2580	2620	2535	57884	148222935	00	0.00	N	3	0
66	20250124	2580	2605	2610	2560	35013	90389120	00	0.00	N	5	-35
67	20250123	2615	2610	2630	2540	465476	1215151625	00	0.00	N	2	10
68	20250122	2605	2650	2690	2595	37881	99357405	00	0.00	N	5	-10
69	20250121	2615	2650	2760	2565	106257	280529235	00	0.00	N	5	-20
70	20250120	2635	2720	2730	2625	79194	210820775	00	0.00	N	5	-95
71	20250117	2730	2760	2760	2710	23684	64510550	00	0.00	N	5	-35
72	20250116	2765	2750	2770	2735	51253	140954535	00	0.00	N	2	20
73	20250115	2745	2785	2810	2725	26882	73781230	00	0.00	N	5	-35
74	20250114	2780	2750	2805	2720	57238	158599815	00	0.00	N	2	30
75	20250113	2750	2770	2795	2710	78297	215387460	00	0.00	N	5	-45
76	20250110	2795	2755	2865	2755	34556	96375040	00	0.00	N	5	-40
77	20250109	2835	2810	2850	2720	46888	130922510	00	0.00	N	5	-10
78	20250108	2845	2780	2845	2755	57364	161315075	00	0.00	N	2	45
79	20250107	2800	2785	2820	2780	51341	143583465	00	0.00	N	5	-10
80	20250106	2810	2770	2830	2765	90080	251665410	00	0.00	N	2	50
81	20250103	2760	2675	2800	2675	76281	210626820	00	0.00	N	2	60
82	20250102	2700	2700	2730	2655	37069	99473700	00	0.00	N	3	0
83	20241230	2700	2605	2705	2570	67085	177115305	00	0.00	N	2	95
84	20241227	2605	2700	2730	2585	45137	118877185	02	0.00	N	5	-65
85	20241226	2670	2680	2720	2615	47707	126354890	00	0.00	N	5	-10
86	20241224	2680	2690	2725	2660	47357	127093145	00	0.00	N	5	-10
87	20241223	2690	2620	2710	2620	38814	103766350	00	0.00	N	2	90
88	20241220	2600	2755	2770	2600	131282	349951335	00	0.00	N	5	-180
89	20241219	2780	2845	2845	2670	69877	193201095	00	0.00	N	5	-70
90	20241218	2850	2870	2905	2805	68233	194213425	00	0.00	N	5	-25
91	20241217	2875	2960	2970	2850	69672	200555025	00	0.00	N	5	-10
92	20241216	2885	2870	2975	2830	211483	613318140	00	0.00	N	5	-35
93	20241213	2920	2710	2930	2705	253783	724167645	00	0.00	N	2	190
94	20241212	2730	2840	2840	2680	247415	676220220	00	0.00	N	5	-145
95	20241211	2875	2530	2910	2530	519257	1445609970	00	0.00	N	2	310
96	20241210	2565	2410	2590	2400	85347	215763375	00	0.00	N	2	155
97	20241209	2410	2605	2680	2400	241406	599090510	00	0.00	N	5	-310
98	20241206	2720	2795	2815	2630	159816	430662385	00	0.00	N	5	-105
99	20241205	2825	2770	2835	2675	98529	272830085	00	0.00	N	2	35
100	20241204	2790	2750	2875	2710	208967	582795095	00	0.00	N	5	-65
101	20241203	2855	2720	2915	2700	206076	584565810	00	0.00	N	2	95
102	20241202	2760	2995	2995	2660	219963	612464165	00	0.00	N	2	135
103	20241129	2625	2630	2670	2555	85724	223293860	00	0.00	N	2	25
104	20241128	2600	2590	2725	2510	155342	410501635	00	0.00	N	2	15
105	20241127	2585	2510	2585	2480	106600	269857080	00	0.00	N	2	60
106	20241126	2525	2500	2530	2455	74928	186290820	00	0.00	N	2	25
107	20241125	2500	2420	2510	2420	63387	157421850	00	0.00	N	2	60
108	20241122	2440	2500	2510	2425	53479	131654465	00	0.00	N	5	-60
109	20241121	2500	2435	2500	2380	68805	167206840	00	0.00	N	2	45
110	20241120	2455	2475	2490	2435	52121	127783550	00	0.00	N	5	-20
111	20241119	2475	2490	2535	2455	60530	150626600	00	0.00	N	5	-15
112	20241118	2490	2430	2515	2430	60116	149154875	00	0.00	N	2	65
113	20241115	2425	2360	2455	2320	82965	198586470	00	0.00	N	2	35
114	20241114	2390	2435	2470	2350	115982	279959120	00	0.00	N	5	-45
115	20241113	2435	2375	2655	2355	420993	1046387650	00	0.00	N	2	15
116	20241112	2420	2490	2520	2375	134040	324571090	00	0.00	N	5	-90
117	20241111	2510	2670	2680	2510	166795	424840670	00	0.00	N	5	-155
118	20241108	2665	2680	2785	2665	70751	191384140	00	0.00	N	5	-35
119	20241107	2700	2800	2805	2645	57477	154725700	00	0.00	N	3	0
120	20241106	2700	2725	2800	2645	73932	200646790	00	0.00	N	5	-25
121	20241105	2725	2690	2775	2690	26490	72497740	00	0.00	N	2	30
122	20241104	2695	2625	2740	2620	37925	101629460	00	0.00	N	2	70
123	20241101	2625	2745	2765	2625	68736	184196560	00	0.00	N	5	-120
124	20241031	2745	2690	2795	2665	44273	120131240	00	0.00	N	3	0
125	20241030	2745	2785	2800	2705	60245	165316570	00	0.00	N	2	5
126	20241029	2740	2645	2765	2630	126131	340844300	00	0.00	N	2	75
127	20241028	2665	2595	2715	2595	78817	209375805	00	0.00	N	2	75
128	20241025	2590	2595	2685	2555	74704	193509495	00	0.00	N	5	-15
129	20241024	2605	2615	2665	2600	55350	145302505	00	0.00	N	5	-65
130	20241023	2670	2665	2735	2595	103414	275604710	00	0.00	N	5	-10
131	20241022	2680	2790	2840	2680	97796	266383560	00	0.00	N	5	-135
132	20241021	2815	2755	2960	2755	185016	530320285	00	0.00	N	2	50
133	20241018	2765	2835	2890	2700	174335	481548905	00	0.00	N	5	-80
134	20241017	2845	2860	2900	2835	51541	147107250	00	0.00	N	5	-15
135	20241016	2860	2935	2950	2855	139830	403463195	00	0.00	N	5	-90
136	20241015	2950	2955	3005	2945	103994	308413255	00	0.00	N	5	-25
137	20241014	2975	2935	3040	2935	135635	402885905	00	0.00	N	2	40
138	20241011	2935	2970	3265	2925	920200	2832661795	00	0.00	N	2	5
139	20241010	2930	3045	3060	2930	201267	598596595	00	0.00	N	5	-105
140	20241008	3035	3035	3095	3020	68106	207570885	00	0.00	N	3	0
141	20241007	3035	3005	3075	2980	47850	144835750	00	0.00	N	2	65
142	20241004	2970	2975	3050	2970	47719	142770925	00	0.00	N	5	-35
143	20241002	3005	2960	3080	2960	51568	154760130	00	0.00	N	5	-50
144	20240930	3055	3155	3155	3005	82041	250131225	00	0.00	N	5	-65
145	20240927	3120	3150	3155	3045	112724	348094330	00	0.00	N	5	-30
146	20240926	3150	3100	3190	3070	89271	278413930	00	0.00	N	2	55
147	20240925	3095	3060	3130	3060	104651	323826455	00	0.00	N	2	30
148	20240924	3065	3040	3160	3040	122012	375234825	00	0.00	N	2	25
149	20240923	3040	3010	3240	3005	530531	1658958095	00	0.00	N	2	70
150	20240920	2970	2895	3150	2885	549304	1656241670	00	0.00	N	2	90
151	20240919	2880	2940	2980	2845	145420	419793110	00	0.00	N	5	-55
152	20240913	2935	2975	3000	2925	128268	377869665	00	0.00	N	5	-60
153	20240912	2995	2880	2995	2845	151151	439737840	00	0.00	N	2	165
154	20240911	2830	2835	2955	2825	159297	457389885	00	0.00	N	5	-40
155	20240910	2870	2955	2955	2850	66364	192533965	00	0.00	N	5	-50
156	20240909	2920	2850	2950	2830	77873	225056230	00	0.00	N	5	-10
157	20240906	2930	3000	3025	2890	126205	370057360	00	0.00	N	5	-70
158	20240905	3000	3010	3065	2940	171109	512966975	00	0.00	N	5	-25
159	20240904	3025	3015	3125	3005	322719	980680215	00	0.00	N	5	-190
160	20240903	3215	3185	3295	3185	115289	373485755	00	0.00	N	3	0
161	20240902	3215	3265	3305	3180	131651	424663865	00	0.00	N	5	-50
162	20240830	3265	3185	3290	3140	160676	516439745	00	0.00	N	2	85
163	20240829	3180	3335	3350	3180	381079	1234745890	00	0.00	N	5	-195
164	20240828	3375	3475	3530	3370	397382	1363553200	00	0.00	N	5	-130
165	20240827	3505	3495	3600	3480	301027	1060604215	00	0.00	N	5	-25
166	20240826	3530	3720	3850	3470	656385	2372888250	00	0.00	N	5	-170
167	20240823	3700	3635	3700	3435	973868	3486569130	00	0.00	N	5	-25
168	20240822	3725	3890	4030	3685	1917954	7330688105	00	0.00	N	5	-150
169	20240821	3875	3525	4170	3505	14571262	56953137090	00	0.00	N	2	280
170	20240820	3595	3450	3605	3440	691942	2455184485	00	0.00	N	2	115
171	20240819	3480	3670	3735	3440	1360641	4884869700	00	0.00	N	5	-140
172	20240816	3620	3775	3845	3620	1445530	5340478500	00	0.00	N	5	-195
173	20240814	3815	4365	4405	3760	8794299	35895095285	00	0.00	N	5	-250
174	20240813	4065	3120	4065	3095	14755183	55597159285	00	0.00	N	1	935
175	20240812	3130	3140	3290	3105	110045	350592325	00	0.00	N	5	-20
176	20240809	3150	3110	3205	3085	136216	429275875	00	0.00	N	5	-25
177	20240808	3175	2810	3300	2805	553246	1732682395	00	0.00	N	2	300
178	20240807	2875	2615	2880	2615	253230	699414450	00	0.00	N	2	215
179	20240806	2660	2385	2660	2385	195268	499395515	00	0.00	N	2	125
180	20240805	2535	2890	2975	2405	377298	1026544570	00	0.00	N	5	-490
181	20240802	3025	3185	3265	3025	150126	461158765	00	0.00	N	5	-180
182	20240801	3205	3180	3275	3180	49716	160531815	00	0.00	N	2	25
183	20240731	3180	3140	3200	3075	68248	213461535	00	0.00	N	2	25
184	20240730	3155	3310	3360	3155	75646	243154665	00	0.00	N	5	-165
185	20240729	3320	3205	3365	3205	66739	220035970	00	0.00	N	2	80
186	20240726	3240	3210	3240	3190	58171	186441655	00	0.00	N	2	10
187	20240725	3230	3300	3300	3165	152199	487827725	00	0.00	N	5	-115
188	20240724	3345	3265	3355	3245	66981	221077190	00	0.00	N	2	25
189	20240723	3320	3340	3515	3315	116069	392354005	00	0.00	N	5	-10
190	20240722	3330	3465	3605	3330	192363	659290945	00	0.00	N	5	-150
191	20240719	3480	3480	3500	3405	85990	296053440	00	0.00	N	3	0
192	20240718	3480	3560	3560	3475	138831	485855840	00	0.00	N	5	-120
193	20240717	3600	3665	3720	3595	81418	297701590	00	0.00	N	5	-55
194	20240716	3655	3640	3690	3605	59533	216890510	00	0.00	N	2	15
195	20240715	3640	3630	3650	3580	53994	195375780	00	0.00	N	5	-5
196	20240712	3645	3670	3680	3615	58797	214695365	00	0.00	N	5	-25
197	20240711	3670	3685	3715	3645	70538	259603880	00	0.00	N	5	-15
198	20240710	3685	3620	3690	3575	86034	312593285	00	0.00	N	2	65
199	20240709	3620	3680	3680	3520	97624	353423325	00	0.00	N	3	0
200	20240708	3620	3545	3680	3515	117271	421705560	00	0.00	N	2	105
201	20240705	3515	3490	3560	3480	43176	151902870	00	0.00	N	2	25
202	20240704	3490	3515	3520	3470	60987	213017445	00	0.00	N	5	-10
203	20240703	3500	3605	3860	3480	317824	1147781465	00	0.00	N	2	65
204	20240702	3435	3545	3560	3425	190795	663742620	00	0.00	N	5	-125
205	20240701	3560	3640	3655	3535	256583	918157410	00	0.00	N	5	-140
206	20240628	3700	3785	3820	3685	73748	275466425	00	0.00	N	5	-55
207	20240627	3755	3820	3850	3750	64185	242683635	00	0.00	N	5	-40
208	20240626	3795	3820	3840	3785	70529	268779340	00	0.00	N	5	-20
209	20240625	3815	3735	3850	3735	79074	299812760	00	0.00	N	2	80
210	20240624	3735	3850	3890	3715	391808	1482732400	00	0.00	N	5	-195
211	20240621	3930	4015	4050	3910	208213	826734295	00	0.00	N	5	-85
212	20240620	4015	4065	4065	4015	131461	530838345	00	0.00	N	5	-35
213	20240619	4050	4070	4085	4040	125921	510441220	00	0.00	N	5	-20
214	20240618	4070	4100	4100	4060	109773	446907860	00	0.00	N	3	0
215	20240617	4070	4150	4270	4070	398664	1645889820	00	0.00	N	5	-75
216	20240614	4145	4125	4250	4095	447946	1862380845	00	0.00	N	2	50
217	20240613	4095	4230	4650	4095	1696017	7420931260	00	0.00	N	2	10
218	20240612	4085	4095	4110	4065	192472	785915750	00	0.00	N	3	0
219	20240611	4085	4190	4345	4070	785332	3271878740	00	0.00	N	5	-40
220	20240610	4125	4130	4330	4105	260130	1082829860	00	0.00	N	5	-65
221	20240607	4190	4105	4280	4105	325730	1365979775	00	0.00	N	2	140
222	20240605	4050	4045	4135	4035	143010	580624575	00	0.00	N	2	10
223	20240604	4040	4070	4430	4020	700998	2942413290	00	0.00	N	5	-30
224	20240603	4070	4120	4120	4035	72432	295313110	00	0.00	N	2	30
225	20240531	4040	4040	4095	3995	89057	359782670	00	0.00	N	5	-5
226	20240530	4045	4090	4105	4045	62916	255404405	00	0.00	N	5	-45
227	20240529	4090	4140	4140	4080	88390	362513640	00	0.00	N	5	-70
228	20240528	4160	4095	4270	4095	88695	366723945	00	0.00	N	2	65
229	20240527	4095	4175	4230	4075	183039	753833960	00	0.00	N	5	-75
230	20240524	4170	4290	4315	4160	166224	702395475	00	0.00	N	5	-155
231	20240523	4325	4250	4430	4250	238798	1040342330	00	0.00	N	2	60
232	20240522	4265	4260	4310	4215	128091	545315705	00	0.00	N	2	5
233	20240521	4260	4240	4295	4215	98176	417269090	00	0.00	N	2	20
234	20240520	4240	4275	4535	4215	255186	1100371420	00	0.00	N	5	-10
235	20240517	4250	4320	4340	4215	151502	648392855	00	0.00	N	5	-35
236	20240516	4285	4245	4320	4240	81897	350600365	00	0.00	N	2	65
237	20240514	4220	4385	4455	4220	238055	1030887510	00	0.00	N	5	-165
238	20240513	4385	4495	4515	4380	211866	937324095	00	0.00	N	5	-135
239	20240510	4520	4425	4860	4380	1211027	5620762610	00	0.00	N	2	100
240	20240509	4420	4465	4525	4385	127906	566099575	00	0.00	N	5	-75
241	20240508	4495	4585	4655	4460	145036	656135780	00	0.00	N	5	-105
242	20240507	4600	4565	4710	4565	306376	1415543140	00	0.00	N	2	35
243	20240503	4565	4665	4760	4535	658337	3052935880	00	0.00	N	5	-100
244	20240502	4665	4430	4805	4320	1988933	9394403535	00	0.00	N	2	230
245	20240430	4435	4430	4540	4405	133256	593763685	00	0.00	N	5	-5
246	20240429	4440	4420	4480	4335	155921	686456545	00	0.00	N	2	20
247	20240426	4420	4595	4605	4400	262421	1174142920	00	0.00	N	5	-95
248	20240425	4515	4320	4650	4320	755731	3403555445	00	0.00	N	2	220
249	20240424	4295	4310	4620	4200	1361372	5984188170	00	0.00	N	2	245
250	20240423	4050	4060	4350	4045	500289	2094944185	00	0.00	N	2	65
251	20240422	3985	4005	4250	3975	221590	894881270	00	0.00	N	5	-40
252	20240419	4025	4200	4200	3910	287226	1162183420	00	0.00	N	5	-215
253	20240418	4240	4125	4240	4125	156897	659016810	00	0.00	N	2	70
254	20240417	4170	4230	4330	4170	143696	606997185	00	0.00	N	5	-35
255	20240416	4205	4325	4330	4200	228266	970788870	00	0.00	N	5	-170
256	20240415	4375	4375	4480	4320	107935	470433940	00	0.00	N	5	-65
257	20240412	4440	4370	4535	4305	148412	659012675	00	0.00	N	2	90
258	20240411	4350	4280	4370	4205	182460	783252925	00	0.00	N	5	-15
259	20240409	4365	4330	4420	4305	135273	588833945	00	0.00	N	2	5
260	20240408	4360	4560	4560	4355	343800	1525553690	00	0.00	N	5	-190
261	20240405	4550	4545	4625	4530	208647	951532735	00	0.00	N	5	-35
262	20240404	4585	4555	4930	4555	458695	2149750980	00	0.00	N	2	30
263	20240403	4555	4760	4785	4550	334522	1557935070	00	0.00	N	5	-195
264	20240402	4750	4965	5030	4740	915537	4430366805	00	0.00	N	5	-260
265	20240401	5010	4710	5560	4710	6230138	32647660245	00	0.00	N	2	305
266	20240329	4705	4600	4890	4480	632802	2987111030	00	0.00	N	2	155
267	20240328	4550	4615	4710	4470	275626	1262711305	00	0.00	N	5	-65
268	20240327	4615	4655	4665	4540	173189	794686785	00	0.00	N	5	-40
269	20240326	4655	4510	4765	4495	390842	1821700260	00	0.00	N	2	145
270	20240325	4510	4510	4550	4495	115063	519461365	00	0.00	N	5	-5
271	20240322	4515	4600	4650	4480	254329	1153777330	00	0.00	N	5	-95
272	20240321	4610	4645	4765	4565	410438	1907535110	00	0.00	N	5	-5
273	20240320	4615	4730	4820	4570	681231	3201054835	00	0.00	N	5	-90
274	20240319	4705	4875	5510	4630	4654742	23754168965	00	0.00	N	5	-235
275	20240318	4940	4390	5130	4360	2023834	9902942425	00	0.00	N	2	570
276	20240315	4370	4485	4485	4350	194032	851302840	00	0.00	N	5	-90
277	20240314	4460	4555	4590	4425	169154	755608440	00	0.00	N	5	-90
278	20240313	4550	4405	4560	4370	228269	1025483720	00	0.00	N	2	135
279	20240312	4415	4460	4525	4380	248170	1097872790	00	0.00	N	5	-70
280	20240311	4485	4570	4720	4435	319567	1448398200	00	0.00	N	5	-165
281	20240308	4650	4745	4850	4575	291326	1373004925	00	0.00	N	5	-50
282	20240307	4700	4895	4980	4695	368188	1752838490	00	0.00	N	5	-190
283	20240306	4890	4905	5160	4790	489090	2413588515	00	0.00	N	5	-140
284	20240305	5030	5070	5240	4950	519136	2651349095	00	0.00	N	5	-110
285	20240304	5140	5390	5570	5090	910002	4827733620	00	0.00	N	5	-250
286	20240229	5390	5380	5720	5200	3881358	21248354780	00	0.00	N	5	-80
287	20240228	5470	4630	5500	4515	5498458	28452613855	00	0.00	N	2	770
288	20240227	4700	4980	5240	4640	1968874	9651552010	00	0.00	N	5	-220
289	20240226	4920	4250	4920	4250	2240495	10568254155	00	0.00	N	2	620
290	20240223	4300	4470	4475	4280	218528	945692045	00	0.00	N	5	-140
291	20240222	4440	4330	4465	4325	221382	974670340	00	0.00	N	2	110
292	20240221	4330	4455	4455	4310	228533	992441640	00	0.00	N	5	-125
293	20240220	4455	4435	4520	4350	335743	1480271835	00	0.00	N	5	-45
294	20240219	4500	4640	4640	4460	271271	1225036065	00	0.00	N	5	-65
295	20240216	4565	4530	4565	4460	331474	1491617500	00	0.00	N	2	40
296	20240215	4525	4800	4835	4515	607622	2805456970	00	0.00	N	5	-210
297	20240214	4735	4850	5200	4595	1874220	9156517245	00	0.00	N	5	-115
298	20240213	4850	4450	4850	4405	878844	4142300110	00	0.00	N	2	395
299	20240208	4455	4280	4540	4275	563026	2500055705	00	0.00	N	2	195
300	20240207	4260	4270	4385	4170	351253	1498365305	00	0.00	N	5	-70
301	20240206	4330	4520	4555	4125	521327	2235288400	00	0.00	N	5	-5
302	20240205	4335	4360	4450	4235	326163	1403242920	00	0.00	N	5	-110
303	20240202	4445	4550	4550	4420	364087	1621891495	00	0.00	N	5	-75
304	20240201	4520	4680	4695	4380	484840	2169038305	00	0.00	N	5	-255
305	20240131	4775	5100	5100	4560	707903	3357257380	00	0.00	N	5	-325
306	20240130	5100	5110	5270	5050	325887	1672282090	00	0.00	N	3	0
307	20240129	5100	5490	5520	5090	538501	2820991420	00	0.00	N	5	-360
308	20240126	5460	5340	5640	5250	543596	2958832620	00	0.00	N	2	220
309	20240125	5240	5640	5700	5240	659569	3535521430	00	0.00	N	5	-400
310	20240124	5640	5800	5900	5580	407432	2330131100	00	0.00	N	5	-130
311	20240123	5770	6000	6110	5630	695097	4081918230	00	0.00	N	5	-250
312	20240122	6020	5910	6070	5750	991895	5887918290	00	0.00	N	2	120
313	20240119	5900	6780	7360	5670	3555236	23007114200	00	0.00	N	5	-700
314	20240118	6600	6390	6760	6280	1184439	7722092470	00	0.00	N	2	100
315	20240117	6500	6970	7130	6300	1546784	10211517130	00	0.00	N	5	-470
316	20240116	6970	7270	7570	6900	1399580	9918567900	00	0.00	N	5	-380
317	20240115	7350	7570	8130	7150	2566362	19584108820	00	0.00	N	5	-250
318	20240112	7600	8220	8410	7500	2660235	20751352670	00	0.00	N	5	-950
319	20240111	8550	7630	9200	7360	17583144	147863317120	00	0.00	N	2	1070
320	20240110	7480	7810	8100	7310	3021717	23335420170	00	0.00	N	5	-340
321	20240109	7820	7830	8240	7380	5403698	42189279750	00	0.00	N	2	250
322	20240108	7570	7590	9020	7240	15399246	124430024870	00	0.00	N	2	300
323	20240105	7270	6170	7580	6010	35471396	246096149800	00	0.00	N	2	1410
324	20240104	5860	5620	6170	5500	8715156	50958445650	00	0.00	N	2	180
325	20240103	5680	5500	6080	5430	13361820	77201407720	00	0.00	N	2	140
326	20240102	5540	5590	5950	5350	18048336	101409812510	00	0.00	N	2	340
327	20231228	5200	4190	5200	4035	11056168	53291269995	00	0.00	N	1	1200
328	20231227	4000	4005	4100	3975	357754	1441030355	02	0.00	N	2	5
329	20231226	3995	4015	4040	3985	322060	1289260605	00	0.00	N	5	-70
330	20231222	4065	4205	4245	4065	306814	1263920350	00	0.00	N	5	-90
331	20231221	4155	4390	4395	4155	403309	1705515890	00	0.00	N	5	-240
332	20231220	4395	4255	4430	4185	661813	2857559950	00	0.00	N	2	205
333	20231219	4190	4180	4250	4135	341538	1427375110	00	0.00	N	2	45
334	20231218	4145	4110	4260	4030	499028	2057901750	00	0.00	N	5	-5
335	20231215	4150	4540	4565	4100	1111873	4761247240	00	0.00	N	5	-450
336	20231214	4600	4820	4945	4600	394911	1858971855	00	0.00	N	5	-220
337	20231213	4820	4905	5080	4575	1008144	4828725175	00	0.00	N	5	-120
338	20231212	4940	5170	5270	4940	711843	3576614750	00	0.00	N	5	-160
339	20231211	5100	5220	5470	5040	1200927	6341751300	00	0.00	N	2	60
340	20231208	5040	5080	5250	4860	747266	3786360085	00	0.00	N	5	-20
341	20231207	5060	4635	5340	4635	2673467	13609092785	00	0.00	N	2	425
342	20231206	4635	4465	4860	4445	732353	3387147015	00	0.00	N	2	170
343	20231205	4465	4625	4680	4450	525701	2392975615	00	0.00	N	5	-245
344	20231204	4710	5000	5030	4690	585213	2795516515	00	0.00	N	5	-290
345	20231201	5000	5330	5470	4990	1054677	5511530960	00	0.00	N	5	-310
346	20231130	5310	5210	5860	5100	3176195	17476072570	00	0.00	N	5	-40
347	20231129	5350	5550	5700	4950	1848625	9760966675	00	0.00	N	5	-200
348	20231128	5550	5900	6200	5500	1794612	10565300790	00	0.00	N	5	-420
349	20231127	5970	6220	6320	5940	1686797	10256272390	00	0.00	N	5	-330
350	20231124	6300	6670	6840	6220	3015904	19565036480	00	0.00	N	5	-440
351	20231123	6740	7420	7800	6700	10457681	75503661370	00	0.00	N	2	140
352	20231122	6600	6880	7430	6520	5559663	38881581180	00	0.00	N	5	-460
353	20231121	7060	7440	7600	6720	4464177	31603514490	00	0.00	N	5	-770
354	20231120	7830	8380	8850	7710	11884737	99069840060	00	0.00	N	5	-340
355	20231117	8170	9560	9570	8140	8422512	73788546750	00	0.00	N	5	-1850
356	20231116	10020	9630	11220	9510	32497764	338358464690	00	0.00	N	2	840
357	20231115	9180	7000	9700	6500	62175988	532800155100	00	0.00	N	2	5180