KissMeData/298870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230825	2555	2555	2555	2555	0	0	00	0.00	N	0	0
3	20230824	2555	2555	2555	2555	0	0	00	0.00	N	0	0
4	20230823	2555	2555	2555	2555	0	0	00	0.00	N	0	0
5	20230822	2555	2555	2555	2555	0	0	00	0.00	N	0	0
6	20230821	2555	2555	2555	2555	0	0	00	0.00	N	0	0
7	20230818	2555	2555	2555	2555	0	0	00	0.00	N	0	0
8	20230817	2555	2555	2555	2555	0	0	00	0.00	N	0	0
9	20230816	2555	2555	2555	2555	0	0	00	0.00	N	0	0
10	20230814	2555	2555	2555	2555	0	0	00	0.00	N	0	0
11	20230811	2555	2555	2555	2555	0	0	00	0.00	N	0	0
12	20230810	2555	2555	2555	2555	0	0	00	0.00	N	0	0
13	20230809	2555	2555	2555	2555	0	0	00	0.00	N	0	0
14	20230808	2555	2555	2555	2555	0	0	00	0.00	N	0	0
15	20230807	2555	2555	2555	2555	0	0	00	0.00	N	0	0
16	20230804	2555	2555	2555	2555	0	0	00	0.00	N	0	0
17	20230803	2555	2550	2590	2540	256672	656807630	00	0.00	N	5	-30
18	20230802	2585	2585	2635	2575	161131	419212470	00	0.00	N	5	-15
19	20230801	2600	2600	2605	2565	231576	599606685	00	0.00	N	2	20
20	20230731	2580	2555	2590	2540	297624	761293720	00	0.00	N	2	25
21	20230728	2555	2615	2660	2540	830264	2138638660	00	0.00	N	5	-125
22	20230727	2680	2615	2680	2615	1109777	2956235005	00	0.00	N	2	65
23	20230726	2615	2570	2615	2535	674020	1733370060	00	0.00	N	2	45
24	20230725	2570	2580	2590	2560	224748	578206115	00	0.00	N	5	-10
25	20230724	2580	2595	2595	2575	124368	321115370	00	0.00	N	5	-30
26	20230721	2610	2595	2610	2570	155607	403404805	00	0.00	N	2	15
27	20230720	2595	2575	2595	2570	116458	301147120	00	0.00	N	2	5
28	20230719	2590	2575	2615	2570	373023	965311730	00	0.00	N	2	10
29	20230718	2580	2575	2620	2575	330066	854577110	00	0.00	N	5	-5
30	20230717	2585	2605	2605	2580	81090	209973705	00	0.00	N	5	-25
31	20230714	2610	2560	2625	2560	224320	583332320	00	0.00	N	2	30
32	20230713	2580	2570	2600	2570	96477	249328605	00	0.00	N	2	10
33	20230712	2570	2560	2570	2535	115906	295242640	00	0.00	N	2	25
34	20230711	2545	2500	2550	2500	187505	473355230	00	0.00	N	2	45
35	20230710	2500	2465	2535	2465	226513	568611150	00	0.00	N	2	10
36	20230707	2490	2500	2540	2485	176280	440618190	00	0.00	N	5	-25
37	20230706	2515	2585	2585	2515	369590	941707520	00	0.00	N	5	-80
38	20230705	2595	2585	2615	2585	93345	242357655	00	0.00	N	5	-5
39	20230704	2600	2625	2635	2600	170161	444399980	00	0.00	N	5	-35
40	20230703	2635	2610	2640	2610	235234	618241105	00	0.00	N	2	30
41	20230630	2605	2580	2630	2570	366880	956681410	00	0.00	N	2	25
42	20230629	2580	2590	2640	2570	491840	1281773820	00	0.00	N	5	-15
43	20230628	2595	2585	2610	2585	199129	518160235	00	0.00	N	2	10
44	20230627	2585	2605	2615	2580	182590	473312080	00	0.00	N	5	-20
45	20230626	2605	2595	2620	2580	158671	412895190	00	0.00	N	2	10
46	20230623	2595	2600	2625	2595	170045	442526100	00	0.00	N	5	-25
47	20230622	2620	2590	2640	2580	201100	526189205	00	0.00	N	2	30
48	20230621	2590	2620	2620	2590	179838	467181260	00	0.00	N	5	-30
49	20230620	2620	2610	2630	2590	196274	513250500	00	0.00	N	3	0
50	20230619	2620	2620	2625	2575	205225	534649655	00	0.00	N	2	10
51	20230616	2610	2605	2635	2605	117256	306742935	00	0.00	N	5	-5
52	20230615	2615	2595	2630	2595	243739	637728815	00	0.00	N	3	0
53	20230614	2615	2645	2650	2580	455986	1190527480	00	0.00	N	5	-35
54	20230613	2650	2650	2660	2630	240645	635807435	00	0.00	N	3	0
55	20230612	2650	2680	2680	2645	198585	527074325	00	0.00	N	5	-25
56	20230609	2675	2625	2675	2625	470682	1250699750	00	0.00	N	2	40
57	20230608	2635	2620	2650	2620	317375	835257270	00	0.00	N	5	-20
58	20230607	2655	2655	2685	2510	487274	1293098100	00	0.00	N	5	-10
59	20230605	2665	2610	2665	2610	459139	1213373450	00	0.00	N	2	55
60	20230602	2610	2640	2660	2610	375678	988189690	00	0.00	N	5	-50
61	20230601	2660	2680	2705	2650	399710	1069484900	00	0.00	N	5	-25
62	20230531	2685	2745	2745	2680	461981	1247288005	00	0.00	N	5	-65
63	20230530	2750	2710	2770	2690	1612647	4398982535	00	0.00	N	2	65
64	20230526	2685	2685	2710	2670	131071	351715445	00	0.00	N	5	-5
65	20230525	2690	2715	2730	2675	141236	381026160	00	0.00	N	5	-35
66	20230524	2725	2700	2725	2690	129037	349493700	00	0.00	N	2	10
67	20230523	2715	2675	2720	2675	152179	410763995	00	0.00	N	2	15
68	20230522	2700	2630	2720	2625	284436	765578865	00	0.00	N	2	70
69	20230519	2630	2620	2645	2600	209566	550477920	00	0.00	N	2	20
70	20230518	2610	2570	2615	2570	192704	500324720	00	0.00	N	2	20
71	20230517	2590	2510	2590	2510	138659	355604930	00	0.00	N	2	65
72	20230516	2525	2510	2570	2510	212776	540590050	00	0.00	N	2	5
73	20230515	2520	2570	2590	2505	264110	667968750	00	0.00	N	5	-70
74	20230512	2590	2580	2600	2565	148106	381733110	00	0.00	N	5	-10
75	20230511	2600	2600	2635	2580	201247	524991620	00	0.00	N	3	0
76	20230510	2600	2580	2600	2555	161648	417931225	00	0.00	N	2	20
77	20230509	2580	2565	2600	2540	212489	543628615	00	0.00	N	2	5
78	20230508	2575	2565	2595	2555	163082	419839530	00	0.00	N	2	20
79	20230504	2555	2530	2560	2510	189261	480542330	00	0.00	N	3	0
80	20230503	2555	2580	2585	2520	239345	609819475	00	0.00	N	5	-25
81	20230502	2580	2525	2585	2515	146511	374352990	00	0.00	N	2	30
82	20230428	2550	2550	2590	2530	212518	542920115	00	0.00	N	2	5
83	20230427	2545	2515	2570	2500	428804	1082605300	00	0.00	N	5	-35
84	20230426	2580	2555	2630	2540	340476	878379750	00	0.00	N	5	-10
85	20230425	2590	2595	2620	2550	535920	1399809085	00	0.00	N	5	-25
86	20230424	2615	2650	2680	2595	379594	999743865	00	0.00	N	5	-55
87	20230421	2670	2680	2725	2665	391397	1049336245	00	0.00	N	5	-35
88	20230420	2705	2760	2780	2680	576177	1566181700	00	0.00	N	5	-65
89	20230419	2770	2770	2790	2765	261059	723753905	00	0.00	N	5	-15
90	20230418	2785	2820	2840	2770	493942	1375706055	00	0.00	N	5	-55
91	20230417	2840	2875	2875	2815	292863	829831075	00	0.00	N	5	-35
92	20230414	2875	2870	2890	2845	380012	1087744000	00	0.00	N	2	10
93	20230413	2865	2860	2880	2795	478102	1362792115	00	0.00	N	2	55
94	20230412	2810	2795	2855	2785	327919	922634220	00	0.00	N	5	-10
95	20230411	2820	2750	2835	2720	415101	1153667170	00	0.00	N	2	40
96	20230410	2780	2850	2855	2745	582946	1623893715	00	0.00	N	5	-75
97	20230407	2855	2840	2870	2820	317530	902103515	00	0.00	N	3	0
98	20230406	2855	2920	2920	2840	448323	1279901555	00	0.00	N	5	-35
99	20230405	2890	2915	2935	2880	556423	1610948255	00	0.00	N	5	-45
100	20230404	2935	2920	2950	2910	278482	815870615	00	0.00	N	2	5
101	20230403	2930	2950	2970	2900	427737	1253209670	00	0.00	N	5	-15
102	20230331	2945	3005	3030	2920	1183892	3507957440	00	0.00	N	5	-55
103	20230330	3000	3000	3030	2990	398251	1196175430	00	0.00	N	2	10
104	20230329	2990	3035	3055	2990	470682	1413760610	00	0.00	N	5	-30
105	20230328	3020	3025	3060	3010	408680	1238929435	00	0.00	N	5	-15
106	20230327	3035	3070	3095	2995	604063	1829935930	00	0.00	N	5	-65
107	20230324	3100	3115	3130	3060	707654	2184908665	00	0.00	N	5	-15
108	20230323	3115	3085	3185	3035	1091069	3377339040	00	0.00	N	5	-10
109	20230322	3125	3060	3310	3030	3643231	11630292490	00	0.00	N	2	70
110	20230321	3055	3190	3190	3050	681408	2108512795	00	0.00	N	5	-105
111	20230320	3160	3050	3185	3025	1148476	3585638910	00	0.00	N	2	110
112	20230317	3050	2950	3065	2950	707154	2143160965	00	0.00	N	2	130
113	20230316	2920	3010	3010	2905	588938	1731860990	00	0.00	N	5	-95
114	20230315	3015	3010	3045	3000	394535	1192538675	00	0.00	N	2	45
115	20230314	2970	3025	3100	2965	756427	2283371420	00	0.00	N	5	-100
116	20230313	3070	3060	3260	2985	4010838	12489484130	00	0.00	N	2	120
117	20230310	2950	2970	3005	2880	1085269	3245280610	00	0.00	N	5	-20
118	20230309	2970	2980	3020	2945	516258	1535563335	00	0.00	N	5	-45
119	20230308	3015	3085	3085	2970	1075340	3237429625	00	0.00	N	5	-50
120	20230307	3065	3110	3130	3045	757901	2333863870	00	0.00	N	5	-25
121	20230306	3090	3085	3135	3065	761410	2357945055	00	0.00	N	3	0
122	20230303	3090	3130	3185	3070	1268166	3950721430	00	0.00	N	5	-70
123	20230302	3160	3325	3335	3145	1496054	4816058755	00	0.00	N	5	-180
124	20230228	3340	3475	3495	3325	1956136	6679470790	00	0.00	N	5	-30
125	20230227	3370	3345	3580	3290	4085852	14070359610	00	0.00	N	2	50
126	20230224	3320	3405	3450	3320	1410326	4754595830	00	0.00	N	5	-85
127	20230223	3405	3595	3615	3350	2326976	8005792630	00	0.00	N	5	-175
128	20230222	3580	3500	3615	3500	1300489	4626843630	00	0.00	N	2	50
129	20230221	3530	3505	3655	3450	1741612	6215790840	00	0.00	N	3	0
130	20230220	3530	3670	3685	3495	2181352	7793926665	00	0.00	N	5	-165
131	20230217	3695	3595	3785	3560	4865111	18073652330	00	0.00	N	2	60
132	20230216	3635	3900	3925	3630	10406756	39259903405	00	0.00	N	5	-55
133	20230215	3690	3430	3695	3350	12645433	45578962820	00	0.00	N	2	300
134	20230214	3390	3490	3535	3390	3785378	13106308880	00	0.00	N	3	0
135	20230213	3390	3650	3880	3380	25752232	94829722905	00	0.00	N	2	190
136	20230210	3200	3120	3210	3090	1974114	6589584330	00	0.00	N	2	80
137	20230209	3120	3130	3150	3110	439468	1374353215	00	0.00	N	5	-30
138	20230208	3150	3185	3210	3150	626749	1992850150	00	0.00	N	5	-35
139	20230207	3185	3240	3240	3165	560298	1790608450	00	0.00	N	5	-50
140	20230206	3235	3180	3270	3150	902583	2897559835	00	0.00	N	2	55
141	20230203	3180	3220	3220	3160	512021	1629615075	00	0.00	N	5	-25
142	20230202	3205	3195	3255	3155	1274216	4078154780	00	0.00	N	2	40
143	20230201	3165	3100	3270	3095	2032460	6456848300	00	0.00	N	2	80
144	20230131	3085	3100	3150	3070	986899	3048933615	00	0.00	N	5	-15
145	20230130	3100	3225	3255	3100	1404095	4428364130	00	0.00	N	5	-110
146	20230127	3210	3210	3325	3165	1873076	6078947735	00	0.00	N	2	5
147	20230126	3205	3280	3295	3200	1672269	5427065740	00	0.00	N	5	-55
148	20230125	3260	3250	3320	3250	1901335	6247269605	00	0.00	N	2	15
149	20230120	3245	3400	3440	3240	3601356	11928088225	00	0.00	N	5	-160
150	20230119	3405	3560	3600	3405	4478519	15578802210	00	0.00	N	5	-225
151	20230118	3630	3920	4175	3620	42380200	168187436745	00	0.00	N	2	60
152	20230117	3570	3480	3620	3465	6043376	22172727940	00	0.00	N	2	50
153	20230116	3520	3550	3665	3505	4232271	15134225915	00	0.00	N	5	-35
154	20230113	3555	3720	3750	3545	5204919	18978333775	00	0.00	N	5	-200
155	20230112	3755	3505	3900	3460	33351068	125878436755	00	0.00	N	2	250
156	20230111	3505	3625	3630	3505	4347220	15493479295	00	0.00	N	5	-80
157	20230110	3585	3825	3830	3580	8031769	29647015160	00	0.00	N	5	-180
158	20230109	3765	3490	3965	3430	68790896	262759859490	00	0.00	N	2	430
159	20230106	3335	3160	3400	3140	7867251	25925905555	00	0.00	N	2	160
160	20230105	3175	3245	3350	3130	8602289	27873990050	00	0.00	N	5	-55
161	20230104	3230	3065	3275	3065	5133452	16425912905	00	0.00	N	2	100
162	20230103	3130	3030	3285	3030	6923853	21956688425	00	0.00	N	2	20
163	20230102	3110	3225	3300	3050	7400393	23645332475	00	0.00	N	5	-80
164	20221229	3190	3440	3540	3155	7951187	26569470040	00	0.00	N	5	-230
165	20221228	3420	3550	3690	3335	18505272	65693054505	02	0.00	N	5	-75
166	20221227	3495	3335	3915	3330	55690084	205810016900	00	0.00	N	2	55
167	20221226	3440	3300	3660	3170	62499888	217341251880	00	0.00	N	2	415
168	20221223	3025	3175	3310	3020	13231133	42133138975	00	0.00	N	5	-130
169	20221222	3155	2945	3155	2900	6455623	20147208900	00	0.00	N	2	205
170	20221221	2950	3040	3105	2950	2045434	6180777330	00	0.00	N	5	-60
171	20221220	3010	2920	3185	2890	6653799	20275460790	00	0.00	N	2	85
172	20221219	2925	2840	3145	2830	9226461	27933544120	00	0.00	N	2	80
173	20221216	2845	2850	2920	2810	1351516	3869931345	00	0.00	N	5	-50
174	20221215	2895	2935	2975	2855	1709194	4965586380	00	0.00	N	5	-95
175	20221214	2990	2970	3005	2880	2416137	7146498330	00	0.00	N	5	-45
176	20221213	3035	3070	3085	2980	2696869	8180662755	00	0.00	N	5	-75
177	20221212	3110	3075	3375	3075	18914104	61055146145	00	0.00	N	2	110
178	20221209	3000	3160	3250	2960	6935326	21523771655	00	0.00	N	5	-160
179	20221208	3160	3290	3320	3045	6558449	20697613595	00	0.00	N	5	-190
180	20221207	3350	3590	3900	3270	39616016	141268723850	00	0.00	N	2	275
181	20221206	3075	2755	3275	2695	31902616	100055133325	00	0.00	N	2	305
182	20221205	2770	2820	2900	2770	1837754	5200136255	00	0.00	N	5	-25
183	20221202	2795	2680	2940	2600	10978651	31016519350	00	0.00	N	2	140
184	20221201	2655	2590	2710	2555	2210934	5823659505	00	0.00	N	2	110
185	20221130	2545	2470	2575	2470	593052	1506550975	00	0.00	N	2	75
186	20221129	2470	2450	2505	2450	257351	635869115	00	0.00	N	5	-30
187	20221128	2500	2555	2565	2430	722675	1791668135	00	0.00	N	5	-45
188	20221125	2545	2685	2690	2535	1017402	2647118655	00	0.00	N	5	-130
189	20221124	2675	2630	2820	2610	3260968	8845141910	00	0.00	N	2	45
190	20221123	2630	2540	2665	2540	1567347	4095374165	00	0.00	N	2	100
191	20221122	2530	2485	2790	2470	4119351	10888765785	00	0.00	N	2	45
192	20221121	2485	2655	2840	2470	5667043	15334773405	00	0.00	N	5	-105
193	20221118	2590	2665	2735	2590	1284694	3424041105	00	0.00	N	5	-70
194	20221117	2660	2755	2800	2640	864900	2333881535	00	0.00	N	5	-100
195	20221116	2760	2800	2800	2695	1068156	2914843525	00	0.00	N	5	-30
196	20221115	2790	2855	2855	2780	1045614	2934407620	00	0.00	N	5	-100
197	20221114	2890	2800	2935	2780	2606057	7433624060	00	0.00	N	2	60
198	20221111	2830	2880	2990	2805	4229740	12163550390	00	0.00	N	3	0
199	20221110	2830	2975	3030	2760	4029923	11732326130	00	0.00	N	5	-200
200	20221109	3030	2930	3385	2810	37646864	119184527605	00	0.00	N	2	110
201	20221108	2920	2920	3080	2900	5986101	17689411695	00	0.00	N	5	-25
202	20221107	2945	2460	3130	2440	37605988	108785035075	00	0.00	N	2	440
203	20221104	2505	2100	2630	2035	23540172	58416479025	00	0.00	N	2	435
204	20221103	2070	1960	2335	1960	6392006	14002274370	00	0.00	N	2	60
205	20221102	2010	2015	2030	1980	114022	228431730	00	0.00	N	5	-5
206	20221101	2015	1960	2020	1960	136374	273120870	00	0.00	N	2	40
207	20221031	1975	1980	1990	1960	76132	150071230	00	0.00	N	3	0
208	20221028	1975	1965	1990	1945	237152	465274875	00	0.00	N	3	0
209	20221027	1975	1970	1980	1945	317179	623511020	00	0.00	N	2	10
210	20221026	1965	2025	2035	1930	621516	1219479960	00	0.00	N	5	-60
211	20221025	2025	2045	2065	2005	202883	412278825	00	0.00	N	5	-20
212	20221024	2045	2115	2115	2045	284181	586741080	00	0.00	N	5	-25
213	20221021	2070	2155	2155	2060	139214	289031260	00	0.00	N	5	-30
214	20221020	2100	2185	2185	2095	238135	505629160	00	0.00	N	5	-85
215	20221019	2185	2180	2210	2170	125777	274581970	00	0.00	N	5	-10
216	20221018	2195	2170	2215	2130	195671	422731690	00	0.00	N	2	45
217	20221017	2150	2150	2260	2115	503389	1097448810	00	0.00	N	2	55
218	20221014	2095	2100	2105	2065	178105	371612470	00	0.00	N	2	45
219	20221013	2050	2180	2180	2045	158354	330366435	00	0.00	N	5	-135
220	20221012	2185	2145	2200	2090	94433	200088955	00	0.00	N	2	65
221	20221011	2120	2220	2220	2100	180371	384908170	00	0.00	N	5	-120
222	20221007	2240	2250	2260	2220	82586	185096470	00	0.00	N	5	-10
223	20221006	2250	2220	2250	2215	50001	111543960	00	0.00	N	2	50
224	20221005	2200	2275	2290	2185	147237	327841050	00	0.00	N	5	-45
225	20221004	2245	2225	2295	2225	216153	485897125	00	0.00	N	2	15
226	20220930	2230	2200	2240	2165	210045	461259290	00	0.00	N	5	-10
227	20220929	2240	2300	2345	2235	178077	408111755	00	0.00	N	5	-35
228	20220928	2275	2345	2395	2215	438177	1004768060	00	0.00	N	5	-70
229	20220927	2345	2360	2415	2300	454690	1067258015	00	0.00	N	5	-75
230	20220926	2420	2670	2670	2370	822192	2024110520	00	0.00	N	5	-245
231	20220923	2665	2750	2755	2640	238934	640193965	00	0.00	N	5	-85
232	20220922	2750	2930	2985	2730	518573	1445385715	00	0.00	N	5	-200
233	20220921	2950	2985	3000	2950	123971	367339705	00	0.00	N	5	-35
234	20220920	2985	3010	3020	2970	80636	240411985	00	0.00	N	2	5
235	20220919	2980	3050	3050	2975	141591	422971095	00	0.00	N	5	-25
236	20220916	3005	3015	3040	2990	144788	436042015	00	0.00	N	5	-35
237	20220915	3040	3040	3050	3020	101449	307502055	00	0.00	N	2	5
238	20220914	3035	3015	3050	3010	79369	240716240	00	0.00	N	5	-50
239	20220913	3085	3070	3095	3030	73652	225926735	00	0.00	N	2	65
240	20220908	3020	3055	3060	3010	54280	164984045	00	0.00	N	3	0
241	20220907	3020	3050	3050	2980	142267	428064640	00	0.00	N	5	-30
242	20220906	3050	3035	3070	3030	78824	240171895	00	0.00	N	2	15
243	20220905	3035	3075	3080	3020	92030	279681120	00	0.00	N	5	-40
244	20220902	3075	3110	3120	3070	157129	484127975	00	0.00	N	5	-35
245	20220901	3110	3155	3160	3105	159111	498201745	00	0.00	N	5	-40
246	20220831	3150	3140	3155	3120	55232	173582140	00	0.00	N	3	0
247	20220830	3150	3155	3175	3135	122436	385464610	00	0.00	N	5	-5
248	20220829	3155	3150	3195	3150	128442	405913535	00	0.00	N	5	-80
249	20220826	3235	3235	3260	3225	94384	306112520	00	0.00	N	5	-10
250	20220825	3245	3180	3270	3180	97424	315475025	00	0.00	N	2	30
251	20220824	3215	3195	3290	3180	136948	442772840	00	0.00	N	2	45
252	20220823	3170	3205	3225	3160	105168	333869960	00	0.00	N	5	-35
253	20220822	3205	3245	3245	3185	141090	451727400	00	0.00	N	5	-45
254	20220819	3250	3320	3325	3250	183407	599982560	00	0.00	N	5	-70
255	20220818	3320	3365	3365	3280	164894	545581665	00	0.00	N	5	-25
256	20220817	3345	3380	3400	3335	188693	633140155	00	0.00	N	5	-30
257	20220816	3375	3355	3395	3350	244989	826398445	00	0.00	N	2	50
258	20220812	3325	3415	3450	3325	267712	899182140	00	0.00	N	5	-15
259	20220811	3340	3330	3350	3300	221003	735156210	00	0.00	N	2	10
260	20220810	3330	3350	3375	3285	220455	729541100	00	0.00	N	5	-15
261	20220809	3345	3355	3390	3315	187290	626167290	00	0.00	N	5	-20
262	20220808	3365	3340	3410	3325	330293	1113406470	00	0.00	N	2	50
263	20220805	3315	3295	3335	3275	155972	514388805	00	0.00	N	2	20
264	20220804	3295	3300	3370	3280	229335	759532315	00	0.00	N	2	20
265	20220803	3275	3250	3290	3235	121961	398006465	00	0.00	N	2	25
266	20220802	3250	3290	3290	3220	699875	2295138145	00	0.00	N	5	-40
267	20220801	3290	3340	3340	3270	219208	721339730	00	0.00	N	5	-20
268	20220729	3310	3250	3395	3250	645181	2148138560	00	0.00	N	2	70
269	20220728	3240	3255	3295	3230	282488	919682660	00	0.00	N	5	-5
270	20220727	3245	3250	3280	3235	213744	695029830	00	0.00	N	5	-10
271	20220726	3255	3255	3400	3220	566028	1854597440	00	0.00	N	5	-15
272	20220725	3270	3280	3330	3240	370319	1214255285	00	0.00	N	3	0
273	20220722	3270	3350	3385	3265	569510	1881774975	00	0.00	N	5	-55
274	20220721	3325	3460	3900	3325	8525320	30915805500	00	0.00	N	2	130
275	20220720	3195	3180	3215	3170	274409	904254670	00	0.00	N	2	30
276	20220719	3165	3190	3220	3150	78302	248021570	00	0.00	N	5	-25
277	20220718	3190	3125	3215	3120	207807	657268595	00	0.00	N	2	90
278	20220715	3100	3125	3140	3030	176745	548045895	00	0.00	N	5	-25
279	20220714	3125	3125	3150	3100	100308	313287785	00	0.00	N	3	0
280	20220713	3125	3125	3150	3065	72285	225329015	00	0.00	N	3	0
281	20220712	3125	3160	3185	3100	112131	350537420	00	0.00	N	5	-65
282	20220711	3190	3200	3235	3175	216509	693514710	00	0.00	N	2	10
283	20220708	3180	3110	3190	3105	288273	911771520	00	0.00	N	2	95
284	20220707	3085	3060	3090	3000	178460	543926830	00	0.00	N	2	10
285	20220706	3075	3075	3100	3030	155790	477436685	00	0.00	N	3	0
286	20220705	3075	3000	3090	2990	154383	470972830	00	0.00	N	2	95
287	20220704	2980	3030	3060	2965	151385	454190355	00	0.00	N	5	-40
288	20220701	3020	3135	3135	3015	205812	629059095	00	0.00	N	5	-35
289	20220630	3055	3135	3145	3015	377449	1152707900	00	0.00	N	5	-80
290	20220629	3135	3235	3235	3130	243860	768542715	00	0.00	N	5	-110
291	20220628	3245	3200	3255	3150	419247	1352191745	00	0.00	N	2	95
292	20220627	3150	3130	3190	3075	331413	1040679910	00	0.00	N	2	45
293	20220624	3105	3050	3170	3025	443778	1376989725	00	0.00	N	2	60
294	20220623	3045	3135	3235	2995	639195	1964071425	00	0.00	N	5	-165
295	20220622	3210	3440	3465	3200	348254	1153047945	00	0.00	N	5	-245
296	20220621	3455	3520	3560	3410	192904	663058970	00	0.00	N	5	-70
297	20220620	3525	3715	3740	3520	256045	915958475	00	0.00	N	5	-215
298	20220617	3740	3660	3770	3640	237065	873677630	00	0.00	N	2	10
299	20220616	3730	3745	3760	3675	214908	802075205	00	0.00	N	2	65
300	20220615	3665	3735	3820	3660	315403	1172443770	00	0.00	N	5	-150
301	20220614	3815	3840	3850	3750	140907	533343815	00	0.00	N	5	-70
302	20220613	3885	3955	3995	3870	238033	930022410	00	0.00	N	5	-135
303	20220610	4020	4010	4035	3965	59985	240236170	00	0.00	N	2	10
304	20220609	4010	3975	4050	3975	133309	535533195	00	0.00	N	2	15
305	20220608	3995	4005	4030	3970	224867	897616870	00	0.00	N	5	-5
306	20220607	4000	4085	4085	3975	220703	883538605	00	0.00	N	5	-55
307	20220603	4055	4125	4150	4055	332224	1356946425	00	0.00	N	5	-70
308	20220602	4125	4170	4185	4125	98838	409673145	00	0.00	N	5	-45
309	20220531	4170	4170	4195	4165	55608	232555960	00	0.00	N	5	-15
310	20220530	4185	4160	4195	4140	71702	299311140	00	0.00	N	2	50
311	20220527	4135	4130	4165	4105	105107	435170025	00	0.00	N	2	30
312	20220526	4105	4140	4155	4100	132908	547396020	00	0.00	N	5	-35
313	20220525	4140	4165	4180	4135	45616	189566705	00	0.00	N	5	-40
314	20220524	4180	4180	4195	4100	71864	300148725	00	0.00	N	3	0
315	20220523	4180	4140	4190	4140	57844	241436060	00	0.00	N	2	20
316	20220520	4160	4120	4170	4120	43882	182140980	00	0.00	N	2	25
317	20220519	4135	4090	4160	4035	105972	433034540	00	0.00	N	3	0
318	20220518	4135	4130	4160	4120	86749	359311555	00	0.00	N	2	10
319	20220517	4125	4050	4130	4050	139177	571672480	00	0.00	N	2	75
320	20220516	4050	4015	4100	4000	87914	355833380	00	0.00	N	2	40