KissMeData/102950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	2335	2495	2495	2250	1519	3458675	00	0.00	N	2	55
3	20250206	2280	2545	2545	2220	395	891055	00	0.00	N	2	50
4	20250205	2230	2110	2290	2110	5022	11118160	00	0.00	N	3	0
5	20250204	2230	2485	2485	2100	11872	25259780	00	0.00	N	2	40
6	20250203	2190	2195	2370	2175	3134	6858450	00	0.00	N	5	-80
7	20250131	2270	2440	2440	2240	2592	5873625	00	0.00	N	2	5
8	20250124	2265	2550	2550	2240	4357	9810135	00	0.00	N	2	45
9	20250123	2220	2300	2415	2200	28557	65209530	00	0.00	N	5	-230
10	20250122	2450	2600	2840	2420	13775	34186095	00	0.00	N	5	-70
11	20250121	2520	2590	2815	2490	3159	7927725	00	0.00	N	2	10
12	20250120	2510	2600	2600	2500	17840	44877575	00	0.00	N	5	-80
13	20250117	2590	2600	2940	2535	10852	27726340	00	0.00	N	2	5
14	20250116	2585	2600	2750	2545	12637	32499515	00	0.00	N	3	0
15	20250115	2585	2900	2900	2555	8504	21895760	00	0.00	N	5	-10
16	20250114	2595	2800	2800	2550	6287	16205855	00	0.00	N	5	-45
17	20250113	2640	2670	2675	2515	9852	25629975	00	0.00	N	2	30
18	20250110	2610	2600	2740	2560	4890	12577415	00	0.00	N	2	10
19	20250109	2600	2600	2790	2570	9315	24119935	00	0.00	N	5	-75
20	20250108	2675	2590	2800	2565	10486	27178530	00	0.00	N	2	75
21	20250107	2600	2845	2845	2560	18850	48960025	00	0.00	N	3	0
22	20250106	2600	3095	3095	2600	7466	19743345	00	0.00	N	5	-195
23	20250103	2795	2520	2950	2520	8678	22565385	00	0.00	N	2	140
24	20250102	2655	2595	2885	2495	11593	30704810	00	0.00	N	2	130
25	20241230	2525	2600	2600	2465	40553	101687285	00	0.00	N	5	-50
26	20241227	2575	2600	2775	2505	17686	44970515	02	0.00	N	5	-55
27	20241226	2630	2990	2990	2500	8760	22437635	00	0.00	N	5	-10
28	20241224	2640	2975	2975	2525	6548	16774175	00	0.00	N	2	40
29	20241223	2600	2525	2995	2500	9066	23354800	00	0.00	N	5	-85
30	20241220	2685	2975	2975	2590	1293	3418275	00	0.00	N	5	-10
31	20241219	2695	2560	3000	2305	20153	49937875	00	0.00	N	2	5
32	20241218	2690	2700	3000	2520	21743	56810595	00	0.00	N	5	-10
33	20241217	2700	2970	2970	2680	1634	4429900	00	0.00	N	3	0
34	20241216	2700	2990	2990	2570	1603	4185540	00	0.00	N	2	25
35	20241213	2675	2505	2800	2505	9173	24134700	00	0.00	N	2	75
36	20241212	2600	3070	3070	2545	18702	48855710	00	0.00	N	5	-140
37	20241211	2740	2800	2800	2550	12251	32241600	00	0.00	N	2	150
38	20241210	2590	2500	2630	2450	4530	11454600	00	0.00	N	2	140
39	20241209	2450	2685	2950	2450	18622	47371930	00	0.00	N	5	-240
40	20241206	2690	2780	2780	2520	11523	29971790	00	0.00	N	5	-90
41	20241205	2780	2810	3000	2710	3010	8355935	00	0.00	N	5	-10
42	20241204	2790	3200	3200	2750	1360	3774265	00	0.00	N	5	-30
43	20241203	2820	2870	2870	2815	7054	19984790	00	0.00	N	5	-50
44	20241202	2870	2890	2890	2830	5835	16656240	00	0.00	N	5	-20
45	20241129	2890	2900	3075	2810	14536	41502115	00	0.00	N	5	-60
46	20241128	2950	3090	3090	2910	1475	4309770	00	0.00	N	5	-15
47	20241127	2965	3000	3000	2870	14624	43020730	00	0.00	N	2	75
48	20241126	2890	3290	3290	2890	829	2408105	00	0.00	N	5	-10
49	20241125	2900	3290	3290	2890	3120	9091610	00	0.00	N	5	-40
50	20241122	2940	3300	3300	2900	4713	13943020	00	0.00	N	5	-20
51	20241121	2960	2930	3200	2880	1075	3120040	00	0.00	N	2	30
52	20241120	2930	3300	3300	2930	3593	10733185	00	0.00	N	5	-75
53	20241119	3005	2900	3100	2900	3280	9793735	00	0.00	N	5	-75
54	20241118	3080	3290	3290	2860	3102	9173420	00	0.00	N	2	190
55	20241115	2890	2810	3190	2810	8168	24506540	00	0.00	N	5	-10
56	20241114	2900	3150	3150	2870	2261	6695495	00	0.00	N	2	40
57	20241113	2860	3270	3270	2800	1828	5280415	00	0.00	N	5	-80
58	20241112	2940	3400	3400	2900	3521	10421960	00	0.00	N	5	-35
59	20241111	2975	3390	3390	2940	4906	14571845	00	0.00	N	5	-10
60	20241108	2985	3430	3430	2945	759	2278100	00	0.00	N	5	-15
61	20241107	3000	3010	3095	2990	5355	16134075	00	0.00	N	5	-10
62	20241106	3010	3510	3510	2920	6280	18943600	00	0.00	N	5	-60
63	20241105	3070	3010	3500	3010	479	1449630	00	0.00	N	5	-5
64	20241104	3075	3095	3535	3045	1129	3563305	00	0.00	N	5	-45
65	20241101	3120	3610	3610	3025	501	1565590	00	0.00	N	5	-40
66	20241031	3160	3450	3450	3020	4932	14982245	00	0.00	N	2	135
67	20241030	3025	3040	3040	3010	5423	16401860	00	0.00	N	2	30
68	20241029	2995	3335	3335	2980	11324	34160115	00	0.00	N	5	-25
69	20241028	3020	3045	3470	3000	7660	23102980	00	0.00	N	5	-20
70	20241025	3040	3390	3390	3040	7754	24081870	00	0.00	N	5	-190
71	20241024	3230	3590	3590	3160	792	2588945	00	0.00	N	2	40
72	20241023	3190	3605	3605	3150	9173	29065445	00	0.00	N	2	25
73	20241022	3165	3390	3390	3100	4430	13914320	00	0.00	N	2	10
74	20241021	3155	3240	3240	3155	951	3043120	00	0.00	N	5	-45
75	20241018	3200	3280	3280	3145	6800	21623870	00	0.00	N	5	-95
76	20241017	3295	3570	3570	3250	921	3031230	00	0.00	N	5	-5
77	20241016	3300	3940	3940	3200	5763	19042030	00	0.00	N	5	-155
78	20241015	3455	3395	3470	3305	1920	6531755	00	0.00	N	5	-20
79	20241014	3475	3685	3685	3100	6682	21924595	00	0.00	N	5	-15
80	20241011	3490	3875	3875	3260	10759	35771120	00	0.00	N	2	115
81	20241010	3375	3490	3490	3215	2747	9081925	00	0.00	N	2	75
82	20241008	3300	3270	3650	3270	2412	8088915	00	0.00	N	2	30
83	20241007	3270	3300	3300	3205	5165	16860905	00	0.00	N	2	170
84	20241004	3100	3450	3450	3010	12247	38068485	00	0.00	N	5	-180
85	20241002	3280	3955	3955	3200	20438	67933675	00	0.00	N	5	-240
86	20240930	3520	4000	4000	3515	2092	7581490	00	0.00	N	5	-225
87	20240927	3745	4395	4395	3620	8229	30356275	00	0.00	N	5	-100
88	20240926	3845	3970	3975	3800	15559	59365965	00	0.00	N	5	-55
89	20240925	3900	4380	4380	3705	5674	22130740	00	0.00	N	2	55
90	20240924	3845	4210	4210	3700	4641	17968895	00	0.00	N	3	0
91	20240923	3845	3940	4255	3350	66801	248255820	00	0.00	N	5	-95
92	20240920	3940	3940	3940	3940	0	0	00	0.00	N	3	0
93	20240919	3940	3940	3940	3940	0	0	00	0.00	N	3	0
94	20240913	3940	3940	3940	3940	0	0	00	0.00	N	3	0
95	20240912	3940	3940	3940	3940	0	0	00	0.00	N	3	0
96	20240911	3940	3940	3940	3940	0	0	00	0.00	N	3	0
97	20240910	3940	3940	3940	3940	0	0	00	0.00	N	3	0
98	20240909	3940	3940	3940	3940	0	0	00	0.00	N	3	0
99	20240906	3940	3940	3940	3940	0	0	00	0.00	N	3	0
100	20240905	3940	3940	3940	3940	0	0	00	0.00	N	3	0
101	20240904	3940	3940	3940	3940	0	0	00	0.00	N	3	0
102	20240903	3940	3940	3940	3940	0	0	00	0.00	N	3	0
103	20240902	3940	3940	3940	3940	0	0	00	0.00	N	3	0
104	20240830	3940	3940	3940	3940	0	0	00	0.00	N	3	0
105	20240829	3940	3940	3940	3940	0	0	00	0.00	N	3	0
106	20240828	3940	3940	3940	3940	0	0	00	0.00	N	3	0
107	20240827	3940	3940	3940	3940	0	0	00	0.00	N	3	0
108	20240826	3940	3940	3940	3940	0	0	00	0.00	N	3	0
109	20240823	3940	3940	3940	3940	0	0	00	0.00	N	3	0
110	20240822	3940	3940	3940	3940	0	0	00	0.00	N	3	0
111	20240821	3940	3940	3940	3940	0	0	00	0.00	N	3	0
112	20240820	3940	3940	3940	3940	0	0	00	0.00	N	3	0
113	20240819	3940	3940	3940	3940	0	0	00	0.00	N	3	0
114	20240816	3940	3940	3940	3940	0	0	00	0.00	N	3	0
115	20240814	3940	3940	3940	3940	0	0	00	0.00	N	3	0
116	20240813	3940	3940	3940	3940	0	0	00	0.00	N	3	0
117	20240812	3940	3940	3940	3940	0	0	00	0.00	N	3	0
118	20240809	3940	3940	3940	3940	0	0	00	0.00	N	3	0
119	20240808	3940	3940	3940	3940	0	0	00	0.00	N	3	0
120	20240807	3940	3940	3940	3940	0	0	00	0.00	N	3	0
121	20240806	3940	3940	3940	3940	0	0	00	0.00	N	3	0
122	20240805	3940	3940	3940	3940	0	0	00	0.00	N	3	0
123	20240802	3940	3940	3940	3940	0	0	00	0.00	N	3	0
124	20240801	3940	3940	3940	3940	0	0	00	0.00	N	3	0
125	20240731	3940	3940	3940	3940	0	0	00	0.00	N	3	0
126	20240730	3940	3940	3940	3940	0	0	00	0.00	N	3	0
127	20240729	3940	3940	3940	3940	0	0	00	0.00	N	3	0
128	20240726	3940	3940	3940	3940	0	0	00	0.00	N	3	0
129	20240725	3940	3940	3940	3940	0	0	00	0.00	N	3	0
130	20240724	3940	3940	3940	3940	0	0	00	0.00	N	3	0
131	20240723	3940	3940	3940	3940	0	0	00	0.00	N	3	0
132	20240722	3940	3940	3940	3940	0	0	00	0.00	N	3	0
133	20240719	3940	3940	3940	3940	0	0	00	0.00	N	3	0
134	20240718	3940	3940	3940	3940	0	0	00	0.00	N	3	0
135	20240717	3940	3940	3940	3940	0	0	00	0.00	N	3	0
136	20240716	3940	3940	3940	3940	0	0	00	0.00	N	3	0
137	20240715	3940	3940	3940	3940	0	0	00	0.00	N	3	0
138	20240712	3940	3940	3940	3940	0	0	00	0.00	N	3	0
139	20240711	3940	3940	3940	3940	0	0	00	0.00	N	3	0
140	20240710	3940	3940	3940	3940	0	0	00	0.00	N	3	0
141	20240709	3940	3940	3940	3940	0	0	00	0.00	N	3	0
142	20240708	3940	3940	3940	3940	0	0	00	0.00	N	3	0
143	20240705	3940	3940	3940	3940	0	0	00	0.00	N	3	0
144	20240704	3940	3940	3940	3940	0	0	00	0.00	N	3	0
145	20240703	3940	3940	3940	3940	0	0	00	0.00	N	3	0
146	20240702	3940	3940	3940	3940	0	0	00	0.00	N	3	0
147	20240701	3940	3940	3940	3940	0	0	00	0.00	N	3	0
148	20240628	3940	3940	3940	3940	0	0	00	0.00	N	3	0
149	20240627	3940	3940	3940	3940	0	0	00	0.00	N	3	0
150	20240626	3940	3940	3940	3940	0	0	00	0.00	N	3	0
151	20240625	3940	3940	3940	3940	0	0	00	0.00	N	3	0
152	20240624	3940	3940	3940	3940	0	0	00	0.00	N	3	0
153	20240621	3940	3940	3940	3940	0	0	00	0.00	N	3	0
154	20240620	3940	3940	3940	3940	0	0	00	0.00	N	3	0
155	20240619	3940	3940	3940	3940	0	0	00	0.00	N	3	0
156	20240618	3940	3940	3940	3940	0	0	00	0.00	N	3	0
157	20240617	3940	3940	3940	3940	0	0	00	0.00	N	3	0
158	20240614	3940	3940	3940	3940	0	0	00	0.00	N	3	0
159	20240613	3940	3940	3940	3940	0	0	00	0.00	N	3	0
160	20240612	3940	3940	3940	3940	0	0	00	0.00	N	3	0
161	20240611	3940	3940	3940	3940	0	0	00	0.00	N	3	0
162	20240610	3940	3940	3940	3940	0	0	00	0.00	N	3	0
163	20240607	3940	3940	3940	3940	0	0	00	0.00	N	3	0
164	20240605	3940	3940	3940	3940	0	0	00	0.00	N	3	0
165	20240604	3940	3940	3940	3940	0	0	00	0.00	N	3	0
166	20240603	3990	3990	3990	3990	0	0	00	0.00	N	3	0
167	20240531	3990	3990	3990	3990	0	0	00	0.00	N	3	0
168	20240530	3990	3990	3990	3990	0	0	00	0.00	N	3	0
169	20240529	3990	3990	3990	3990	0	0	00	0.00	N	3	0
170	20240528	3990	3990	3990	3990	0	0	00	0.00	N	3	0
171	20240527	3990	3990	3990	3990	0	0	00	0.00	N	3	0
172	20240524	3990	3990	3990	3990	0	0	00	0.00	N	3	0
173	20240523	3990	3990	3990	3990	0	0	00	0.00	N	3	0
174	20240522	3990	3990	3990	3990	0	0	00	0.00	N	3	0
175	20240521	3990	3990	3990	3990	0	0	00	0.00	N	3	0
176	20240520	3990	3990	3990	3990	0	0	00	0.00	N	3	0
177	20240517	3990	3990	3990	3990	0	0	00	0.00	N	3	0
178	20240516	3990	3990	3990	3990	0	0	00	0.00	N	3	0
179	20240514	3990	3990	3990	3990	0	0	00	0.00	N	3	0
180	20240513	3990	3990	3990	3990	0	0	00	0.00	N	3	0
181	20240510	3990	3990	3990	3990	0	0	00	0.00	N	3	0
182	20240509	3990	3990	3990	3990	0	0	00	0.00	N	3	0
183	20240508	3990	3990	3990	3990	0	0	00	0.00	N	3	0
184	20240507	3990	3990	3990	3990	0	0	00	0.00	N	3	0
185	20240503	3990	3990	3990	3990	0	0	00	0.00	N	3	0
186	20240502	3990	3990	3990	3990	0	0	00	0.00	N	3	0
187	20240430	3990	3990	3990	3990	0	0	00	0.00	N	3	0
188	20240429	3990	3990	3990	3990	0	0	00	0.00	N	3	0
189	20240426	3990	3990	3990	3990	0	0	00	0.00	N	3	0
190	20240425	3990	3990	3990	3990	0	0	00	0.00	N	3	0
191	20240424	3990	3990	3990	3990	0	0	00	0.00	N	3	0
192	20240423	3990	3990	3990	3990	0	0	00	0.00	N	3	0
193	20240422	3990	3990	3990	3990	0	0	00	0.00	N	3	0
194	20240419	3990	3990	3990	3990	0	0	00	0.00	N	3	0
195	20240418	3990	3990	3990	3990	0	0	00	0.00	N	3	0
196	20240417	3990	3990	3990	3990	0	0	00	0.00	N	3	0
197	20240416	3990	3990	3990	3990	0	0	00	0.00	N	3	0
198	20240415	3990	3990	3990	3990	0	0	00	0.00	N	3	0
199	20240412	3990	3990	3990	3990	0	0	00	0.00	N	3	0
200	20240411	3990	3990	3990	3990	0	0	00	0.00	N	3	0
201	20240409	3990	3990	3990	3990	0	0	00	0.00	N	3	0
202	20240408	3990	3990	3990	3990	0	0	00	0.00	N	3	0
203	20240405	3990	3990	3990	3990	0	0	00	0.00	N	3	0
204	20240404	3990	3990	3990	3990	0	0	00	0.00	N	3	0
205	20240403	3990	3990	3990	3990	0	0	00	0.00	N	3	0
206	20240402	3990	3990	3990	3990	0	0	00	0.00	N	3	0
207	20240401	3990	3990	3990	3990	0	0	00	0.00	N	3	0
208	20240329	3990	3990	3990	3990	0	0	00	0.00	N	3	0
209	20240328	3990	3990	3990	3990	0	0	02	0.00	N	3	0
210	20240327	3990	3990	3990	3990	0	0	00	0.00	N	3	0
211	20240326	3990	3990	3990	3990	0	0	00	0.00	N	3	0
212	20240325	3990	3990	3990	3990	0	0	00	0.00	N	3	0
213	20240322	3990	3990	3990	3990	0	0	00	0.00	N	3	0
214	20240321	3990	3990	3990	3990	0	0	00	0.00	N	3	0
215	20240320	3990	3990	3990	3990	0	0	00	0.00	N	3	0
216	20240319	3990	3990	3990	3990	0	0	00	0.00	N	3	0
217	20240318	3990	3990	3990	3990	0	0	00	0.00	N	3	0
218	20240315	3990	3990	3990	3990	0	0	00	0.00	N	3	0
219	20240314	3990	3990	3990	3990	0	0	00	0.00	N	3	0
220	20240313	3990	3990	3990	3990	0	0	00	0.00	N	3	0
221	20240312	3990	3990	3990	3990	0	0	00	0.00	N	3	0
222	20240311	3990	3990	3990	3990	0	0	00	0.00	N	3	0
223	20240308	3990	3990	3990	3990	0	0	00	0.00	N	3	0
224	20240307	3990	3990	3990	3990	0	0	00	0.00	N	3	0
225	20240306	3990	3990	3990	3990	0	0	00	0.00	N	3	0
226	20240305	3990	3990	3990	3990	0	0	00	0.00	N	3	0
227	20240304	3990	3990	3990	3990	0	0	00	0.00	N	3	0
228	20240229	3990	3990	3990	3990	0	0	00	0.00	N	3	0
229	20240228	3990	3990	3990	3990	0	0	00	0.00	N	3	0
230	20240227	3990	3990	3990	3990	0	0	00	0.00	N	3	0
231	20240226	3990	3990	3990	3990	0	0	00	0.00	N	3	0
232	20240223	3990	3990	3990	3990	0	0	00	0.00	N	3	0
233	20240222	3990	3990	3990	3990	0	0	00	0.00	N	3	0
234	20240221	3990	3990	3990	3990	0	0	00	0.00	N	3	0
235	20240220	3990	3990	3990	3990	0	0	00	0.00	N	3	0
236	20240219	3990	3990	3990	3990	0	0	00	0.00	N	3	0
237	20240216	3990	3990	3990	3990	0	0	00	0.00	N	3	0
238	20240215	3990	3990	3990	3990	0	0	00	0.00	N	3	0
239	20240214	3990	3990	3990	3990	0	0	00	0.00	N	3	0
240	20240213	3990	3990	3990	3990	0	0	00	0.00	N	3	0
241	20240208	3990	3990	3990	3990	0	0	00	0.00	N	3	0
242	20240207	3990	3990	4540	3875	6758	26719850	00	0.00	N	3	0
243	20240206	3990	3990	4085	3935	5314	21266340	00	0.00	N	3	0
244	20240205	3990	4005	4280	3915	3122	12326470	00	0.00	N	5	-10
245	20240202	4000	3865	4495	3865	3262	13017450	00	0.00	N	5	-75
246	20240201	4075	3995	4090	3815	2473	9721415	00	0.00	N	2	85
247	20240131	3990	3735	4050	3720	3665	14090760	00	0.00	N	2	10
248	20240130	3980	3720	4090	3705	10566	40374155	00	0.00	N	2	135
249	20240129	3845	3995	3995	3750	5164	19944805	00	0.00	N	5	-65
250	20240126	3910	4100	4100	3900	19893	78522570	00	0.00	N	5	-150
251	20240125	4060	4000	4165	3800	10941	43789860	00	0.00	N	5	-45
252	20240124	4105	4055	4365	4050	2378	9712145	00	0.00	N	5	-25
253	20240123	4130	4030	4205	4030	2229	9218255	00	0.00	N	5	-10
254	20240122	4140	4120	4580	4000	11166	45118355	00	0.00	N	5	-40
255	20240119	4180	4520	4520	4050	9928	41217305	00	0.00	N	5	-45
256	20240118	4225	4400	4400	4105	5637	23675555	00	0.00	N	5	-110
257	20240117	4335	4995	4995	4300	5932	25724545	00	0.00	N	5	-145
258	20240116	4480	4480	4500	4355	3179	14206585	00	0.00	N	2	75
259	20240115	4405	4465	4465	4230	7304	31510805	00	0.00	N	2	20
260	20240112	4385	4300	4485	4255	7117	31076525	00	0.00	N	2	10
261	20240111	4375	4220	4480	4220	6244	27526695	00	0.00	N	5	-75
262	20240110	4450	4490	4490	4245	6708	29458625	00	0.00	N	2	10
263	20240109	4440	4300	4440	4005	13941	59037535	00	0.00	N	2	240
264	20240108	4200	4500	4500	3940	16336	67230350	00	0.00	N	3	0
265	20240105	4200	4690	4690	4100	2830	11875465	00	0.00	N	2	10
266	20240104	4190	4290	4385	4000	27390	116124075	00	0.00	N	2	125
267	20240103	4065	4200	4200	3855	3819	15218035	00	0.00	N	2	25
268	20240102	4040	3850	4370	3800	10226	40432930	00	0.00	N	2	240
269	20231228	3800	3855	3945	3700	9379	35477510	00	0.00	N	2	5
270	20231227	3795	3650	3900	3500	48877	182502360	00	0.00	N	2	395
271	20231226	3400	3445	3455	3015	17528	58561185	00	0.00	N	2	395
272	20231222	3005	3140	3140	2870	19625	58507210	00	0.00	N	2	135
273	20231221	2870	2810	3215	2785	18168	51717095	00	0.00	N	2	60
274	20231220	2810	2800	2850	2700	27176	74358595	00	0.00	N	2	10
275	20231219	2800	2760	2900	2750	29191	80930320	00	0.00	N	5	-55
276	20231218	2855	2920	3050	2820	30268	87910500	00	0.00	N	5	-65
277	20231215	2920	2950	2995	2875	15102	43879690	00	0.00	N	5	-40
278	20231214	2960	3000	3145	2865	81529	237439685	00	0.00	N	5	-50
279	20231213	3010	3150	3150	2950	8589	25624685	00	0.00	N	2	15
280	20231212	2995	3245	3245	2980	21112	63697890	00	0.00	N	5	-150
281	20231211	3145	3295	3300	3050	10977	34261930	00	0.00	N	2	45
282	20231208	3100	3830	3830	3100	20134	64611960	00	0.00	N	5	-265
283	20231207	3365	3180	3695	3100	7534	24099675	00	0.00	N	2	65
284	20231206	3300	3480	3500	3150	10240	34320700	00	0.00	N	5	-180
285	20231205	3480	3100	3495	3000	52911	163852825	00	0.00	N	2	270
286	20231204	3210	3310	3370	3100	21522	68576370	00	0.00	N	5	-170
287	20231201	3380	3600	3600	3355	45106	154256885	00	0.00	N	5	-225
288	20231130	3605	4095	4095	3570	5387	19358650	00	0.00	N	5	-70
289	20231129	3675	3700	3700	3600	8627	31642245	00	0.00	N	5	-25
290	20231128	3700	3800	3940	3585	20442	75336180	00	0.00	N	5	-125
291	20231127	3825	3810	4095	3700	25646	96637430	00	0.00	N	5	-180
292	20231124	4005	4290	4290	3900	3954	15696985	00	0.00	N	5	-5
293	20231123	4010	4000	4095	3980	5338	21446125	00	0.00	N	2	15
294	20231122	3995	4580	4580	3830	12824	49974065	00	0.00	N	5	-5
295	20231121	4000	4090	4495	3910	15985	63382685	00	0.00	N	5	-85
296	20231120	4085	4135	4135	3950	10330	41674570	00	0.00	N	2	15
297	20231117	4070	4020	4170	4000	5956	24103625	00	0.00	N	2	15
298	20231116	4055	4100	4195	4010	3004	12238780	00	0.00	N	5	-45
299	20231115	4100	4500	4500	4085	3500	14567105	00	0.00	N	5	-100
300	20231114	4200	4700	4700	3880	20334	83147855	00	0.00	N	2	40
301	20231113	4160	4255	4255	4115	6262	25985795	00	0.00	N	5	-105
302	20231110	4265	4290	4290	4150	3875	16375570	00	0.00	N	5	-20
303	20231109	4285	4270	4350	4260	3320	14177730	00	0.00	N	3	0
304	20231108	4285	4395	4395	4200	10243	43585660	00	0.00	N	5	-110
305	20231107	4395	4550	4795	4300	8855	39134975	00	0.00	N	5	-155
306	20231106	4550	4440	4600	4315	5258	23377640	00	0.00	N	2	110
307	20231103	4440	4200	4495	4200	1772	7672390	00	0.00	N	2	240
308	20231102	4200	4160	4350	4160	8739	36897455	00	0.00	N	2	5
309	20231101	4195	4200	4290	4190	4963	21003075	00	0.00	N	3	0
310	20231031	4195	4125	4285	4125	3289	13751930	00	0.00	N	5	-55
311	20231030	4250	4900	4900	4170	5920	24941440	00	0.00	N	5	-75
312	20231027	4325	4490	4490	4230	2834	12122820	00	0.00	N	5	-35
313	20231026	4360	4885	4885	4260	3886	16763115	00	0.00	N	5	-20
314	20231025	4380	4500	4500	4315	8936	39294450	00	0.00	N	5	-120
315	20231024	4500	5200	5200	4400	4856	21922640	00	0.00	N	5	-200
316	20231023	4700	5520	5520	4610	2739	12903925	00	0.00	N	5	-120
317	20231020	4820	4855	5100	4650	3919	18634285	00	0.00	N	5	-35
318	20231019	4855	5210	5210	4855	5917	28887575	00	0.00	N	5	-85
319	20231018	4940	5300	5300	4880	3680	18357240	00	0.00	N	2	65
320	20231017	4875	4500	4900	4405	4961	22707295	00	0.00	N	2	540
321	20231016	4335	4315	4945	4285	3355	14557110	00	0.00	N	2	25
322	20231013	4310	4500	4500	4230	13474	58269615	00	0.00	N	5	-100
323	20231012	4410	4275	4965	4275	12171	53657160	00	0.00	N	5	-190
324	20231011	4600	4530	4740	4530	7359	34052865	00	0.00	N	5	-75
325	20231010	4675	4595	4950	4495	13455	61859635	00	0.00	N	2	180
326	20231006	4495	4350	4985	4340	6414	28774635	00	0.00	N	5	-85
327	20231005	4580	4700	4715	4480	7573	34611900	00	0.00	N	5	-135
328	20231004	4715	4990	4990	4550	8067	37398325	00	0.00	N	5	-85
329	20230927	4800	4950	4950	4755	2263	10867800	00	0.00	N	2	50
330	20230926	4750	4935	4980	4720	4828	23168000	00	0.00	N	5	-200
331	20230925	4950	4830	5590	4645	9792	46525330	00	0.00	N	2	10
332	20230922	4940	5100	5500	4810	5095	24786900	00	0.00	N	2	60
333	20230921	4880	5000	5500	4850	5829	28653795	00	0.00	N	5	-65
334	20230920	4945	5580	5580	4875	9517	47003440	00	0.00	N	2	10
335	20230919	4935	5110	5190	4930	6216	30875975	00	0.00	N	5	-165
336	20230918	5100	5240	5390	5000	26655	135151300	00	0.00	N	5	-110
337	20230915	5210	5350	6110	5200	9573	50168860	00	0.00	N	5	-130
338	20230914	5340	6110	6110	5200	5687	30059340	00	0.00	N	2	10
339	20230913	5330	5410	5450	5220	5520	29307250	00	0.00	N	5	-10
340	20230912	5340	5590	5590	5210	11898	64109040	00	0.00	N	5	-130
341	20230911	5470	6000	6000	5400	8382	46011020	00	0.00	N	5	-120
342	20230908	5590	5700	5950	5500	2380	13361540	00	0.00	N	2	10
343	20230907	5580	6080	6080	5500	16790	95440030	00	0.00	N	5	-390
344	20230906	5970	6080	6080	5880	1736	10358270	00	0.00	N	2	10
345	20230905	5960	6090	6090	5900	6093	36261740	00	0.00	N	5	-140
346	20230904	6100	6500	6500	5910	4093	24806710	00	0.00	N	2	30
347	20230901	6070	6050	6440	6000	7361	45716840	00	0.00	N	2	10
348	20230831	6060	5780	6300	5780	8639	52256970	00	0.00	N	2	280
349	20230830	5780	5280	5990	5280	6355	35890030	00	0.00	N	2	320
350	20230829	5460	5900	5900	5240	11638	62700510	00	0.00	N	2	160
351	20230828	5300	5270	5370	5090	10300	53539340	00	0.00	N	2	150
352	20230825	5150	5080	5150	5000	4134	20986010	00	0.00	N	2	70
353	20230824	5080	5150	5490	5080	7302	37933460	00	0.00	N	5	-190
354	20230823	5270	5410	5650	5030	23925	124489070	00	0.00	N	5	-280
355	20230822	5550	5590	5870	5370	13845	76486930	00	0.00	N	5	-220
356	20230821	5770	5700	5870	5550	4666	26489420	00	0.00	N	5	-70
357	20230818	5840	6040	6070	5520	2426	14187320	00	0.00	N	2	270
358	20230817	5570	5900	5900	5450	9706	53957870	00	0.00	N	5	-220
359	20230816	5790	5810	6060	5700	8416	48645000	00	0.00	N	5	-170
360	20230814	5960	6040	6040	5900	4055	24103740	00	0.00	N	5	-80
361	20230811	6040	6090	6090	5940	1823	10885710	00	0.00	N	5	-50
362	20230810	6090	6080	6130	5860	3761	22573050	00	0.00	N	3	0
363	20230809	6090	6190	6190	5850	3389	20095210	00	0.00	N	3	0
364	20230808	6090	6100	6180	5550	8138	47528190	00	0.00	N	5	-10
365	20230807	6100	6000	6270	5850	6776	40735350	00	0.00	N	2	100
366	20230804	6000	6380	6380	5960	4050	24331080	00	0.00	N	5	-40
367	20230803	6040	5800	6140	5800	3010	17737560	00	0.00	N	2	20
368	20230802	6020	6000	6400	5900	5750	34378070	00	0.00	N	2	20
369	20230801	6000	5950	6180	5900	5356	31782340	00	0.00	N	2	50
370	20230731	5950	6200	6200	5750	12847	75938960	00	0.00	N	5	-40
371	20230728	5990	5950	6190	5800	14824	88077650	00	0.00	N	5	-200
372	20230727	6190	6240	6640	6140	9151	57075920	00	0.00	N	5	-50
373	20230726	6240	6160	6810	6050	13143	81136100	00	0.00	N	5	-10
374	20230725	6250	6870	6870	6210	12893	81307200	00	0.00	N	5	-220
375	20230724	6470	6840	6840	6300	12494	79967490	00	0.00	N	5	-60
376	20230721	6530	6530	6860	6450	8342	54220650	00	0.00	N	5	-10
377	20230720	6540	6960	6960	6500	8916	58378260	00	0.00	N	5	-200
378	20230719	6740	7090	7090	6600	14810	99500320	00	0.00	N	5	-140
379	20230718	6880	7090	7090	6760	5796	39663690	00	0.00	N	5	-20
380	20230717	6900	7150	7180	6800	12369	85756520	00	0.00	N	5	-290
381	20230714	7190	7100	7400	7070	42590	306851150	00	0.00	N	2	90
382	20230713	7100	7200	7200	6950	6556	46161030	00	0.00	N	2	30
383	20230712	7070	7110	7110	6850	17329	121717330	00	0.00	N	2	330
384	20230711	6740	7070	7070	6640	2894	19395630	00	0.00	N	2	10
385	20230710	6730	6510	6900	6500	9675	64355600	00	0.00	N	5	-40
386	20230707	6770	7470	7470	6520	6154	41338610	00	0.00	N	2	110
387	20230706	6660	7130	7130	6500	5779	38083940	00	0.00	N	2	10
388	20230705	6650	6840	6840	6500	22582	148424240	00	0.00	N	2	30
389	20230704	6620	6480	6750	6400	10593	70468510	00	0.00	N	2	250
390	20230703	6370	6790	6790	6060	14171	91035920	00	0.00	N	5	-200
391	20230630	6570	7390	7390	6330	39670	260101780	00	0.00	N	5	-430
392	20230629	7000	7280	7280	6620	18881	128955850	00	0.00	N	2	230
393	20230628	6770	7000	7000	6770	10704	72968470	00	0.00	N	5	-130
394	20230627	6900	6880	6940	6700	13310	91228400	00	0.00	N	2	20
395	20230626	6880	7170	7170	6750	3706	25410100	00	0.00	N	5	-50
396	20230623	6930	7280	7280	6860	8584	59315030	00	0.00	N	5	-10
397	20230622	6940	6900	7290	6750	8408	57752410	00	0.00	N	2	40
398	20230621	6900	6910	7060	6800	10547	72736760	00	0.00	N	5	-160
399	20230620	7060	7070	7090	6920	9067	63555480	00	0.00	N	5	-10
400	20230619	7070	7060	7290	7050	8823	62406940	00	0.00	N	2	10
401	20230616	7060	7110	7450	7040	13831	98265820	00	0.00	N	5	-40
402	20230615	7100	7010	7350	7010	2653	18854150	00	0.00	N	5	-10
403	20230614	7110	7110	7290	7100	9602	68891210	00	0.00	N	5	-100
404	20230613	7210	7400	7400	7100	22066	158589220	00	0.00	N	3	0
405	20230612	7210	7400	7400	7000	9894	70805740	00	0.00	N	5	-40
406	20230609	7250	7150	7420	7150	7021	50667050	00	0.00	N	2	100
407	20230608	7150	7170	7250	7150	6735	48437350	00	0.00	N	5	-20
408	20230607	7170	7400	7400	7010	8935	63950690	00	0.00	N	2	10
409	20230605	7160	7000	7220	6950	13537	94991330	00	0.00	N	2	170
410	20230602	6990	6940	7290	6880	4009	27874610	00	0.00	N	2	50
411	20230601	6940	6900	7010	6800	2939	20295390	00	0.00	N	2	40
412	20230531	6900	7000	7000	6800	2888	19919800	00	0.00	N	5	-20
413	20230530	6920	7350	7350	6620	7742	52948240	00	0.00	N	5	-80
414	20230526	7000	7190	7190	6800	7819	54280470	00	0.00	N	2	70
415	20230525	6930	7050	7150	6800	5131	35338970	00	0.00	N	2	120
416	20230524	6810	7180	7180	6670	3097	21015350	00	0.00	N	2	10
417	20230523	6800	6920	7090	6750	17868	121667500	00	0.00	N	5	-120
418	20230522	6920	6960	7450	6500	18160	122237200	00	0.00	N	5	-80
419	20230519	7000	7600	7600	7000	7514	53503990	00	0.00	N	5	-180
420	20230518	7180	7340	7340	7160	1534	11000610	00	0.00	N	2	10
421	20230517	7170	7380	7380	7110	4387	31495440	00	0.00	N	5	-30
422	20230516	7200	7490	7490	7110	10778	77494060	00	0.00	N	5	-140
423	20230515	7340	7360	7600	7150	2851	20804830	00	0.00	N	5	-20
424	20230512	7360	7520	7520	7210	4153	30539150	00	0.00	N	5	-30
425	20230511	7390	7430	7470	7280	3898	28613540	00	0.00	N	5	-40
426	20230510	7430	7690	7690	7240	9346	68797240	00	0.00	N	3	0
427	20230509	7430	7500	7650	7330	18587	138174960	00	0.00	N	5	-70
428	20230508	7500	7700	7700	7450	13715	103698210	00	0.00	N	5	-100
429	20230504	7600	7600	7700	7480	25450	193755840	00	0.00	N	2	90
430	20230503	7510	7400	7580	7270	15535	116367880	00	0.00	N	2	190
431	20230502	7320	7400	7400	7170	16393	119115130	00	0.00	N	2	140
432	20230428	7180	7550	7550	7110	13168	94576690	00	0.00	N	5	-20
433	20230427	7200	7420	7420	7100	22010	156994440	00	0.00	N	5	-50
434	20230426	7250	7490	7490	7060	6860	50042180	00	0.00	N	5	-40
435	20230425	7290	7600	7600	7060	8744	62696730	00	0.00	N	2	270
436	20230424	7020	7490	7650	7000	24139	178203690	00	0.00	N	5	-450
437	20230421	7470	7500	7750	7300	31906	239230100	00	0.00	N	2	20
438	20230420	7450	7300	7820	7100	58695	432682120	00	0.00	N	2	520
439	20230419	6930	6090	6930	6050	76433	495713190	00	0.00	N	2	880
440	20230418	6050	6280	6280	5710	41708	251130060	00	0.00	N	2	50
441	20230417	6000	6000	6130	5810	40434	239502750	00	0.00	N	2	200
442	20230414	5800	6400	6400	5750	39010	232481520	00	0.00	N	5	-100
443	20230413	5900	5900	6000	5500	23923	135831820	00	0.00	N	2	400
444	20230412	5500	5800	5800	5490	9462	52356170	00	0.00	N	3	0
445	20230411	5500	5650	5650	5490	8841	48779740	00	0.00	N	3	0
446	20230410	5500	5890	5890	5400	32374	177671650	00	0.00	N	5	-50
447	20230407	5550	5570	5580	5450	2990	16575570	00	0.00	N	5	-20
448	20230406	5570	5400	5690	5400	5493	30214700	00	0.00	N	2	10
449	20230405	5560	5890	5890	5550	25722	145954660	00	0.00	N	5	-240
450	20230404	5800	6000	6000	5680	3435	19738640	00	0.00	N	2	120
451	20230403	5680	5800	5800	5520	8797	49505340	00	0.00	N	5	-110
452	20230331	5790	5610	5800	5610	6125	35144960	00	0.00	N	3	0
453	20230330	5790	5770	5800	5610	4337	24857410	00	0.00	N	2	20
454	20230329	5770	5880	5880	5670	1112	6372140	00	0.00	N	2	110
455	20230328	5660	5700	5700	5470	4120	23013800	00	0.00	N	5	-40
456	20230327	5700	6180	6180	5310	3860	20993930	00	0.00	N	2	100
457	20230324	5600	5260	5730	5260	5435	30143790	00	0.00	N	2	200
458	20230323	5400	5940	5940	5360	10695	57767200	00	0.00	N	5	-90
459	20230322	5490	5500	5970	5350	5742	31017800	00	0.00	N	5	-10
460	20230321	5500	5790	5790	5310	6890	37496610	00	0.00	N	5	-60
461	20230320	5560	5990	5990	5200	14818	80013730	00	0.00	N	5	-120
462	20230317	5680	5980	5980	5500	7669	43244510	00	0.00	N	5	-10
463	20230316	5690	6100	6100	5520	3895	22038590	00	0.00	N	5	-10
464	20230315	5700	5710	6130	5630	3687	21005800	00	0.00	N	5	-10
465	20230314	5710	5650	5990	5650	8332	47662210	00	0.00	N	2	10
466	20230313	5700	6140	6140	5610	11598	66092160	00	0.00	N	2	10
467	20230310	5690	6000	6000	5350	6027	34532610	00	0.00	N	2	240
468	20230309	5450	5650	5650	5440	1645	9078780	00	0.00	N	3	0
469	20230308	5450	5480	5480	5340	7158	38856370	00	0.00	N	2	40
470	20230307	5410	5840	5840	5350	5348	29025650	00	0.00	N	5	-40
471	20230306	5450	5500	5500	5320	3652	19690710	00	0.00	N	5	-150
472	20230303	5600	5990	5990	5500	4140	23395040	00	0.00	N	2	10
473	20230302	5590	5400	5690	5310	3717	20674060	00	0.00	N	5	-40
474	20230228	5630	6400	6400	5300	8494	48512110	00	0.00	N	2	20
475	20230227	5610	5820	5820	5410	2351	13103500	00	0.00	N	2	30
476	20230224	5580	5390	5890	5200	8634	47054440	00	0.00	N	2	290
477	20230223	5290	5700	5700	5090	26489	138089500	00	0.00	N	5	-410
478	20230222	5700	6100	6380	5700	12370	72807320	00	0.00	N	5	-470
479	20230221	6170	6300	6300	6090	11497	70520190	00	0.00	N	5	-200
480	20230220	6370	6450	6500	6210	8619	54295110	00	0.00	N	5	-130
481	20230217	6500	6580	7100	6150	13388	84124820	00	0.00	N	5	-80
482	20230216	6580	6670	6670	6200	26564	170398230	00	0.00	N	5	-90
483	20230215	6670	6300	7390	6300	15943	108389030	00	0.00	N	5	-80
484	20230214	6750	6080	6760	6000	40252	263199450	00	0.00	N	2	870
485	20230213	5880	5300	6000	5300	14900	83937270	00	0.00	N	2	530
486	20230210	5350	5200	5490	5200	6568	34680510	00	0.00	N	2	50
487	20230209	5300	5450	5450	5010	9787	50205120	00	0.00	N	2	210
488	20230208	5090	4500	5200	4500	6589	33049510	00	0.00	N	2	90
489	20230207	5000	5270	5270	4970	9383	46845625	00	0.00	N	2	25
490	20230206	4975	5200	5200	4890	3299	16267200	00	0.00	N	2	70
491	20230203	4905	4800	4975	4785	4118	19882575	00	0.00	N	2	110
492	20230202	4795	4990	4990	4550	3160	14783225	00	0.00	N	2	165
493	20230201	4630	4440	4660	4260	13212	58114970	00	0.00	N	2	285
494	20230131	4345	4490	4490	4200	1497	6399330	00	0.00	N	2	120
495	20230130	4225	4550	4550	4220	10408	44680465	00	0.00	N	5	-205
496	20230127	4430	4770	4770	4320	1555	6830335	00	0.00	N	2	115
497	20230126	4315	4885	4885	4255	3162	13558660	00	0.00	N	5	-180
498	20230125	4495	4895	4895	4280	4320	19360385	00	0.00	N	2	220
499	20230120	4275	4675	4675	4275	2671	11562355	00	0.00	N	5	-55
500	20230119	4330	4500	4500	4240	2621	11322885	00	0.00	N	5	-170
501	20230118	4500	4670	4670	4200	7199	31028320	00	0.00	N	2	170
502	20230117	4330	4950	4950	4200	4548	19534460	00	0.00	N	5	-30
503	20230116	4360	4725	4725	4175	7617	32671100	00	0.00	N	5	-5
504	20230113	4365	4200	4645	4040	12659	53920630	00	0.00	N	2	210
505	20230112	4155	4045	4195	3865	26903	107708790	00	0.00	N	2	225
506	20230111	3930	4030	4030	3885	2357	9206370	00	0.00	N	2	10
507	20230110	3920	4085	4085	3890	11041	43272770	00	0.00	N	5	-65
508	20230109	3985	3760	4035	3760	1810	7054955	00	0.00	N	2	15
509	20230106	3970	4285	4285	3835	1642	6534845	00	0.00	N	2	15
510	20230105	3955	4300	4300	3925	1064	4255555	00	0.00	N	2	50
511	20230104	3905	4005	4010	3900	6310	24876900	00	0.00	N	5	-85
512	20230103	3990	3990	4595	3915	5078	20277620	00	0.00	N	5	-30
513	20230102	4020	4000	4190	3980	6436	25773010	00	0.00	N	5	-20
514	20221229	4040	4080	4095	3970	5867	23434705	00	0.00	N	5	-75
515	20221228	4115	4100	4175	3950	29163	117351550	00	0.00	N	2	130
516	20221227	3985	4120	4200	3955	9616	38717915	00	0.00	N	5	-135
517	20221226	4120	3900	4195	3900	14367	57965145	00	0.00	N	2	115
518	20221223	4005	4180	4180	3915	1851	7384435	00	0.00	N	2	85
519	20221222	3920	4120	4120	3920	3918	15555660	00	0.00	N	5	-100
520	20221221	4020	4395	4395	3955	7501	29996750	00	0.00	N	5	-40
521	20221220	4060	4050	4290	3995	4675	18781660	00	0.00	N	5	-70
522	20221219	4130	4010	4435	4010	3470	14149260	00	0.00	N	5	-10
523	20221216	4140	4005	4290	4005	1936	7952950	00	0.00	N	2	40
524	20221215	4100	4010	4195	4000	7056	28437025	00	0.00	N	2	40
525	20221214	4060	3990	4435	3990	5637	22637025	00	0.00	N	2	45
526	20221213	4015	4400	4400	3910	8907	35873745	00	0.00	N	5	-30
527	20221212	4045	4700	4700	3900	8060	33523545	00	0.00	N	5	-350
528	20221209	4395	4600	4600	4250	4250	18587800	00	0.00	N	5	-5
529	20221208	4400	4500	4550	4300	5936	26045395	00	0.00	N	5	-90
530	20221207	4490	4640	4870	4395	5905	26159730	00	0.00	N	5	-150
531	20221206	4640	4810	4930	4500	8250	38881070	00	0.00	N	5	-290
532	20221205	4930	5190	5190	4825	3602	17846840	00	0.00	N	5	-90
533	20221202	5020	5040	5500	4850	5349	26726930	00	0.00	N	5	-20
534	20221201	5040	5240	5290	4960	11042	56030200	00	0.00	N	2	440
535	20221130	4600	4000	4600	4000	3634	16134400	00	0.00	N	1	600