KissMeData/003410/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240708	7000	7000	7000	7000	0	0	00	0.00	N	0	0
3	20240705	7000	7000	7000	7000	0	0	00	0.00	N	0	0
4	20240704	7000	7000	7000	7000	0	0	00	0.00	N	0	0
5	20240703	7000	7000	7000	7000	0	0	00	0.00	N	0	0
6	20240702	7000	7000	7000	7000	0	0	00	0.00	N	0	0
7	20240701	7000	7000	7000	7000	0	0	00	0.00	N	0	0
8	20240628	7000	7000	7000	7000	0	0	00	0.00	N	0	0
9	20240627	7000	7000	7000	7000	0	0	00	0.00	N	0	0
10	20240626	7000	7000	7000	7000	0	0	00	0.00	N	0	0
11	20240625	7000	7000	7000	7000	0	0	00	0.00	N	0	0
12	20240624	7000	7000	7000	7000	0	0	00	0.00	N	0	0
13	20240621	7000	7000	7000	7000	0	0	00	0.00	N	0	0
14	20240620	7000	7000	7010	7000	592193	4146002740	00	0.00	N	3	0
15	20240619	7000	7000	7010	7000	199440	1396174260	00	0.00	N	5	-10
16	20240618	7010	7000	7010	7000	479101	3353922310	00	0.00	N	2	10
17	20240617	7000	7000	7030	7000	379008	2653351390	00	0.00	N	3	0
18	20240614	7000	7000	7040	7000	282786	1981089530	00	0.00	N	3	0
19	20240613	7000	7000	7020	7000	2389963	16732297460	00	0.00	N	3	0
20	20240612	7000	7000	7010	7000	332560	2327991710	00	0.00	N	3	0
21	20240611	7000	7000	7010	7000	176604	1236271630	00	0.00	N	3	0
22	20240610	7000	7000	7010	7000	150978	1056930290	00	0.00	N	3	0
23	20240607	7000	7000	7010	7000	171040	1197626260	00	0.00	N	3	0
24	20240605	7000	7000	7010	7000	125295	877482730	00	0.00	N	3	0
25	20240604	7000	7000	7010	7000	151769	1062637380	00	0.00	N	3	0
26	20240603	7000	7000	7010	7000	95511	668723390	00	0.00	N	5	-10
27	20240531	7010	7010	7010	7000	202989	1421873450	00	0.00	N	2	10
28	20240530	7000	7000	7010	7000	159763	1118588190	00	0.00	N	5	-10
29	20240529	7010	7000	7010	7000	132858	930177860	00	0.00	N	3	0
30	20240528	7010	7000	7010	7000	96386	674883330	00	0.00	N	2	10
31	20240527	7000	7000	7010	7000	193669	1356128110	00	0.00	N	5	-10
32	20240524	7010	7000	7010	7000	325667	2279933990	00	0.00	N	2	10
33	20240523	7000	7000	7020	7000	217127	1520220250	00	0.00	N	3	0
34	20240522	7000	7000	7010	7000	227666	1593753340	00	0.00	N	5	-10
35	20240521	7010	7000	7010	7000	190752	1335493800	00	0.00	N	2	10
36	20240520	7000	7000	7010	7000	691282	4839242210	00	0.00	N	3	0
37	20240517	7000	7000	7010	7000	414779	2903525910	00	0.00	N	5	-10
38	20240516	7010	7000	7010	7000	366966	2569688670	00	0.00	N	2	10
39	20240514	7000	7000	7010	7000	328981	2303550210	00	0.00	N	5	-10
40	20240513	7010	7000	7010	7000	405382	2838396290	00	0.00	N	3	0
41	20240510	7010	7000	7020	7000	738769	5172454200	00	0.00	N	2	10
42	20240509	7000	7000	7010	7000	420726	2945512460	00	0.00	N	3	0
43	20240508	7000	7000	7010	7000	326327	2284412450	00	0.00	N	3	0
44	20240507	7000	7000	7010	7000	228657	1601477930	00	0.00	N	3	0
45	20240503	7000	7000	7020	7000	117224	820944250	00	0.00	N	3	0
46	20240502	7000	7000	7010	7000	201329	1409514390	00	0.00	N	3	0
47	20240430	7000	7000	7010	7000	191364	1339929050	00	0.00	N	3	0
48	20240429	7000	7010	7040	7000	147744	1034547160	00	0.00	N	3	0
49	20240426	7000	7000	7010	7000	108809	761779700	00	0.00	N	3	0
50	20240425	7000	7000	7010	7000	82784	579617960	00	0.00	N	5	-20
51	20240424	7020	7010	7070	7000	260057	1824198920	00	0.00	N	2	20
52	20240423	7000	7000	7010	7000	435648	3049932760	00	0.00	N	5	-10
53	20240422	7010	7010	7040	7000	189746	1329155180	00	0.00	N	2	10
54	20240419	7000	7000	7010	7000	191590	1341393910	00	0.00	N	3	0
55	20240418	7000	7000	7010	7000	78670	550800030	00	0.00	N	3	0
56	20240417	7000	7000	7010	7000	109118	763979140	00	0.00	N	3	0
57	20240416	7000	7000	7010	7000	142920	1000662520	00	0.00	N	5	-10
58	20240415	7010	7000	7010	7000	144918	1014754590	00	0.00	N	2	10
59	20240412	7000	7000	7020	7000	247287	1731595600	00	0.00	N	3	0
60	20240411	7000	7000	7010	7000	374850	2624478280	00	0.00	N	3	0
61	20240409	7000	7000	7010	7000	139354	975651000	00	0.00	N	3	0
62	20240408	7000	7000	7010	7000	127717	894136500	00	0.00	N	3	0
63	20240405	7000	7000	7010	7000	170498	1193576350	00	0.00	N	3	0
64	20240404	7000	7010	7040	7000	177308	1241691250	00	0.00	N	3	0
65	20240403	7000	7000	7010	7000	294874	2064288580	00	0.00	N	3	0
66	20240402	7000	7000	7010	7000	232659	1629062120	00	0.00	N	3	0
67	20240401	7000	7000	7010	7000	320983	2246998180	00	0.00	N	3	0
68	20240329	7000	7000	7010	7000	799055	5593496650	00	0.00	N	3	0
69	20240328	7000	7000	7010	7000	298272	2088389710	05	0.00	N	5	-10
70	20240327	7010	7000	7010	7000	598712	4191605290	00	0.00	N	2	10
71	20240326	7000	7000	7010	7000	381383	2670694270	00	0.00	N	3	0
72	20240325	7000	7000	7010	7000	304190	2129566260	00	0.00	N	3	0
73	20240322	7000	7000	7010	7000	323641	2265847500	00	0.00	N	5	-10
74	20240321	7010	7000	7010	7000	328113	2297716650	00	0.00	N	2	10
75	20240320	7000	7000	7010	7000	327464	2292599160	00	0.00	N	3	0
76	20240319	7000	7000	7010	7000	419207	2934807630	00	0.00	N	3	0
77	20240318	7000	7000	7010	7000	488971	3423607840	00	0.00	N	3	0
78	20240315	7000	7000	7040	7000	5620404	39345378730	00	0.00	N	5	-10
79	20240314	7010	7000	7010	7000	1130578	7917697420	00	0.00	N	2	10
80	20240313	7000	7000	7010	7000	1366422	9565455420	00	0.00	N	3	0
81	20240312	7000	7000	7010	7000	5796792	40579355330	00	0.00	N	2	20
82	20240311	6980	6980	6990	6980	958213	6689642250	00	0.00	N	2	60
83	20240308	6920	6940	6950	6910	234005	1619642310	00	0.00	N	2	20
84	20240307	6900	6850	6930	6850	264161	1820290680	00	0.00	N	2	50
85	20240306	6850	6870	6890	6840	1012117	6938875370	00	0.00	N	3	0
86	20240305	6850	6940	6940	6780	1927981	13189747210	00	0.00	N	5	-120
87	20240304	6970	6970	6980	6970	1705893	11893075440	00	0.00	N	5	-10
88	20240229	6980	6960	6980	6960	4215535	29404621540	00	0.00	N	2	20
89	20240228	6960	6960	6970	6960	1594800	11101611420	00	0.00	N	5	-10
90	20240227	6970	6950	6980	6950	2414914	16802901590	00	0.00	N	2	20
91	20240226	6950	6960	6960	6950	1579112	10976676610	00	0.00	N	3	0
92	20240223	6950	6950	6960	6950	1861663	12948239790	00	0.00	N	3	0
93	20240222	6950	6950	6960	6950	1197988	8328223280	00	0.00	N	3	0
94	20240221	6950	6950	6960	6950	1531140	10643058880	00	0.00	N	3	0
95	20240220	6950	6950	6960	6950	2231072	15509017860	00	0.00	N	3	0
96	20240219	6950	6950	6960	6940	2186366	15193332520	00	0.00	N	3	0
97	20240216	6950	6940	6950	6940	2221375	15421633240	00	0.00	N	2	10
98	20240215	6940	6940	6950	6940	3326956	23098639060	00	0.00	N	3	0
99	20240214	6940	6940	6950	6940	3057501	21222372330	00	0.00	N	3	0
100	20240213	6940	6940	6950	6940	2545884	17673870370	00	0.00	N	3	0
101	20240208	6940	6940	6960	6930	3349899	23251128450	00	0.00	N	2	10
102	20240207	6930	6930	6940	6930	2950649	20453866060	00	0.00	N	2	10
103	20240206	6920	6940	6950	6920	4395807	30469955100	00	0.00	N	5	-20
104	20240205	6940	6930	6960	6930	10201846	70735980990	00	0.00	N	2	530
105	20240202	6410	6260	6410	6200	1735800	10998677550	00	0.00	N	2	90
106	20240201	6320	6030	6320	6030	2613184	16190551060	00	0.00	N	2	290
107	20240131	6030	5960	6040	5960	879153	5286743830	00	0.00	N	2	70
108	20240130	5960	5870	5970	5860	762059	4523252110	00	0.00	N	2	130
109	20240129	5830	5720	5880	5700	641912	3740782630	00	0.00	N	2	120
110	20240126	5710	5650	5760	5630	277293	1586497860	00	0.00	N	2	20
111	20240125	5690	5650	5710	5600	303500	1717819640	00	0.00	N	2	90
112	20240124	5600	5610	5650	5570	218485	1225777010	00	0.00	N	5	-40
113	20240123	5640	5490	5650	5450	391703	2185383620	00	0.00	N	2	180
114	20240122	5460	5490	5490	5420	176280	961383720	00	0.00	N	2	20
115	20240119	5440	5430	5480	5390	218083	1187391470	00	0.00	N	2	60
116	20240118	5380	5450	5510	5360	355422	1920144420	00	0.00	N	5	-70
117	20240117	5450	5520	5540	5450	189026	1035789990	00	0.00	N	5	-70
118	20240116	5520	5570	5590	5480	204032	1125773800	00	0.00	N	5	-70
119	20240115	5590	5530	5600	5490	218995	1217338260	00	0.00	N	2	90
120	20240112	5500	5500	5540	5460	190163	1046272360	00	0.00	N	2	40
121	20240111	5460	5530	5540	5450	233587	1281225860	00	0.00	N	5	-30
122	20240110	5490	5470	5530	5450	187235	1026359460	00	0.00	N	5	-10
123	20240109	5500	5550	5550	5470	202027	1109555370	00	0.00	N	2	10
124	20240108	5490	5500	5540	5430	230938	1267260300	00	0.00	N	3	0
125	20240105	5490	5570	5580	5490	282261	1558206620	00	0.00	N	5	-80
126	20240104	5570	5560	5640	5550	290043	1615395600	00	0.00	N	5	-30
127	20240103	5600	5670	5700	5570	330506	1854790720	00	0.00	N	5	-100
128	20240102	5700	5700	5760	5660	267891	1528465110	00	0.00	N	5	-50
129	20231228	5750	5720	5800	5660	300635	1727907080	00	0.00	N	2	60
130	20231227	5690	5660	5740	5640	283394	1608306400	02	0.00	N	5	-60
131	20231226	5750	5760	5770	5720	315597	1811376890	00	0.00	N	2	30
132	20231222	5720	5770	5770	5700	281095	1606583360	00	0.00	N	5	-20
133	20231221	5740	5660	5770	5660	234614	1345048230	00	0.00	N	2	30
134	20231220	5710	5610	5720	5610	364382	2069845500	00	0.00	N	2	130
135	20231219	5580	5720	5750	5580	1001504	5629296450	00	0.00	N	5	-170
136	20231218	5750	5850	5900	5700	611009	3515060610	00	0.00	N	5	-150
137	20231215	5900	5880	5900	5800	358504	2102816230	00	0.00	N	2	20
138	20231214	5880	6040	6050	5880	629504	3725629810	00	0.00	N	5	-100
139	20231213	5980	6030	6040	5970	159206	952989800	00	0.00	N	5	-30
140	20231212	6010	6030	6040	6000	297815	1794601620	00	0.00	N	3	0
141	20231211	6010	6010	6020	5960	283412	1699372300	00	0.00	N	2	10
142	20231208	6000	6020	6040	5930	337115	2013373550	00	0.00	N	5	-20
143	20231207	6020	5970	6020	5960	234847	1407314330	00	0.00	N	2	10
144	20231206	6010	5970	6020	5970	231907	1392331980	00	0.00	N	2	30
145	20231205	5980	5970	6030	5960	225812	1354233460	00	0.00	N	3	0
146	20231204	5980	5970	6010	5950	254431	1522226840	00	0.00	N	2	10
147	20231201	5970	6020	6050	5950	293001	1756426150	00	0.00	N	5	-60
148	20231130	6030	5990	6050	5970	344788	2073024900	00	0.00	N	2	40
149	20231129	5990	6030	6070	5990	243544	1466819260	00	0.00	N	5	-80
150	20231128	6070	6060	6080	6000	251247	1522889290	00	0.00	N	2	10
151	20231127	6060	6060	6080	5990	247332	1494413230	00	0.00	N	3	0
152	20231124	6060	6040	6100	6020	219853	1330633970	00	0.00	N	2	20
153	20231123	6040	6080	6090	6010	380902	2299128350	00	0.00	N	5	-40
154	20231122	6080	5920	6080	5920	565120	3405848170	00	0.00	N	2	120
155	20231121	5960	5960	5980	5900	268683	1601746000	00	0.00	N	3	0
156	20231120	5960	5950	5990	5890	383931	2292077630	00	0.00	N	2	20
157	20231117	5940	5810	5960	5810	551913	3264000130	00	0.00	N	2	100
158	20231116	5840	5800	5900	5760	387654	2269300070	00	0.00	N	2	30
159	20231115	5810	5810	5820	5770	321936	1867256890	00	0.00	N	2	10
160	20231114	5800	5780	5800	5750	250838	1450963430	00	0.00	N	2	40
161	20231113	5760	5780	5790	5690	190619	1096881790	00	0.00	N	5	-10
162	20231110	5770	5760	5780	5690	238190	1367647680	00	0.00	N	5	-10
163	20231109	5780	5740	5780	5740	356600	2055587570	00	0.00	N	2	40
164	20231108	5740	5740	5750	5690	234349	1343308470	00	0.00	N	2	20
165	20231107	5720	5670	5720	5660	309353	1764707050	00	0.00	N	2	10
166	20231106	5710	5660	5710	5610	596950	3394099030	00	0.00	N	2	110
167	20231103	5600	5600	5620	5550	215674	1206526350	00	0.00	N	2	20
168	20231102	5580	5580	5630	5540	391320	2188430920	00	0.00	N	2	40
169	20231101	5540	5600	5600	5530	196725	1093665360	00	0.00	N	5	-30
170	20231031	5570	5600	5600	5530	223400	1241058900	00	0.00	N	2	10
171	20231030	5560	5530	5600	5520	197390	1097162720	00	0.00	N	2	10
172	20231027	5550	5490	5560	5450	266311	1472407300	00	0.00	N	2	110
173	20231026	5440	5530	5540	5410	353234	1930600200	00	0.00	N	5	-100
174	20231025	5540	5510	5590	5500	285344	1579420550	00	0.00	N	5	-10
175	20231024	5550	5600	5620	5470	266162	1473719880	00	0.00	N	5	-20
176	20231023	5570	5530	5610	5500	377106	2097750170	00	0.00	N	2	40
177	20231020	5530	5620	5640	5480	389062	2154699430	00	0.00	N	5	-130
178	20231019	5660	5620	5660	5560	356007	2000690500	00	0.00	N	2	10
179	20231018	5650	5460	5710	5460	1267821	7155230170	00	0.00	N	2	200
180	20231017	5450	5520	5520	5420	190271	1038035910	00	0.00	N	2	10
181	20231016	5440	5410	5520	5380	424548	2309161640	00	0.00	N	5	-20
182	20231013	5460	5450	5510	5440	300898	1647565760	00	0.00	N	5	-40
183	20231012	5500	5550	5550	5470	287084	1578869760	00	0.00	N	5	-40
184	20231011	5540	5500	5550	5440	350756	1930182990	00	0.00	N	2	40
185	20231010	5500	5450	5530	5290	580336	3179582140	00	0.00	N	2	210
186	20231006	5290	5300	5310	5230	262210	1382109220	00	0.00	N	2	40
187	20231005	5250	5320	5360	5230	425864	2244172560	00	0.00	N	5	-110
188	20231004	5360	5450	5450	5290	668925	3578545570	00	0.00	N	5	-130
189	20230927	5490	5510	5540	5470	289648	1592864960	00	0.00	N	5	-90
190	20230926	5580	5600	5640	5510	575611	3199146640	05	0.00	N	5	-90
191	20230925	5670	5710	5710	5650	399938	2269879190	00	0.00	N	5	-40
192	20230922	5710	5650	5720	5620	376874	2144061500	00	0.00	N	2	30
193	20230921	5680	5740	5750	5640	668711	3806719050	00	0.00	N	5	-60
194	20230920	5740	5680	5760	5650	665302	3812561910	00	0.00	N	2	50
195	20230919	5690	5710	5740	5600	537811	3058180260	00	0.00	N	5	-20
196	20230918	5710	5600	5740	5590	1128414	6433381190	00	0.00	N	2	90
197	20230915	5620	5650	5670	5610	643959	3637488710	00	0.00	N	5	-30
198	20230914	5650	5630	5670	5540	1213458	6836513350	00	0.00	N	2	30
199	20230913	5620	5590	5660	5560	515167	2886437910	00	0.00	N	2	10
200	20230912	5610	5610	5650	5590	608056	3421107760	00	0.00	N	2	10
201	20230911	5600	5570	5630	5530	540300	3022560800	00	0.00	N	2	30
202	20230908	5570	5500	5580	5470	491662	2724278840	00	0.00	N	2	70
203	20230907	5500	5440	5510	5440	508721	2789385390	00	0.00	N	2	20
204	20230906	5480	5530	5550	5480	287012	1580290870	00	0.00	N	5	-60
205	20230905	5540	5490	5560	5480	398010	2197012890	00	0.00	N	3	0
206	20230904	5540	5480	5560	5430	522427	2873608450	00	0.00	N	2	50
207	20230901	5490	5450	5540	5410	533400	2925838640	00	0.00	N	5	-10
208	20230831	5500	5530	5560	5440	522562	2865118930	00	0.00	N	5	-60
209	20230830	5560	5570	5580	5510	400369	2222769420	00	0.00	N	5	-10
210	20230829	5570	5560	5590	5530	489871	2727054710	00	0.00	N	2	20
211	20230828	5550	5390	5550	5390	1081090	5949301800	00	0.00	N	2	170
212	20230825	5380	5280	5380	5280	362017	1939025220	00	0.00	N	2	50
213	20230824	5330	5300	5350	5250	387345	2054465870	00	0.00	N	2	40
214	20230823	5290	5270	5330	5260	246672	1306338500	00	0.00	N	5	-30
215	20230822	5320	5290	5330	5260	293636	1555908550	00	0.00	N	2	20
216	20230821	5300	5370	5370	5280	308310	1638360450	00	0.00	N	5	-30
217	20230818	5330	5330	5390	5280	450754	2398986850	00	0.00	N	5	-30
218	20230817	5360	5370	5390	5290	385497	2062010810	00	0.00	N	3	0
219	20230816	5360	5290	5370	5290	371078	1980489900	00	0.00	N	3	0
220	20230814	5360	5270	5370	5240	433921	2312047120	00	0.00	N	2	90
221	20230811	5270	5400	5420	5250	904942	4803115290	00	0.00	N	5	-160
222	20230810	5430	5430	5490	5390	537418	2921548090	00	0.00	N	2	20
223	20230809	5410	5330	5420	5330	325468	1750198400	00	0.00	N	2	40
224	20230808	5370	5370	5440	5350	374507	2019699140	00	0.00	N	2	20
225	20230807	5350	5360	5420	5330	418252	2246500480	00	0.00	N	5	-10
226	20230804	5360	5450	5460	5360	657288	3544995600	00	0.00	N	5	-80
227	20230803	5440	5400	5690	5340	1914052	10548432120	00	0.00	N	3	0
228	20230802	5440	5500	5520	5420	652356	3561366160	00	0.00	N	5	-40
229	20230801	5480	5290	5490	5280	953830	5197739400	00	0.00	N	2	190
230	20230731	5290	5260	5370	5250	775412	4111683660	00	0.00	N	2	120
231	20230728	5170	5170	5200	5120	355659	1840297560	00	0.00	N	2	10
232	20230727	5160	5050	5180	5050	557109	2865563400	00	0.00	N	2	110
233	20230726	5050	4995	5080	4950	980734	4912783605	00	0.00	N	2	10
234	20230725	5040	5090	5120	5030	564304	2856559850	00	0.00	N	5	-50
235	20230724	5090	5100	5140	5040	595208	3033519560	00	0.00	N	2	10
236	20230721	5080	5110	5150	5050	404176	2058536320	00	0.00	N	3	0
237	20230720	5080	5080	5140	5020	481519	2459443670	00	0.00	N	3	0
238	20230719	5080	5100	5150	5050	439147	2233867210	00	0.00	N	5	-30
239	20230718	5110	5210	5220	5030	589715	2998983710	00	0.00	N	5	-70
240	20230717	5180	5050	5200	5020	740738	3807933020	00	0.00	N	2	150
241	20230714	5030	5030	5030	4995	549790	2753919265	00	0.00	N	3	0
242	20230713	5030	4970	5030	4950	573018	2869579140	00	0.00	N	2	70
243	20230712	4960	4970	4975	4905	478473	2362237820	00	0.00	N	3	0
244	20230711	4960	4930	4960	4900	507549	2500731980	00	0.00	N	2	60
245	20230710	4900	4815	4975	4800	750720	3684616750	00	0.00	N	2	85
246	20230707	4815	4805	4855	4750	834337	3991734480	00	0.00	N	5	-60
247	20230706	4875	4990	5010	4740	1798608	8695730960	00	0.00	N	5	-115
248	20230705	4990	5100	5130	4990	915779	4601089850	00	0.00	N	5	-90
249	20230704	5080	5270	5300	5040	1423095	7300007240	00	0.00	N	5	-220
250	20230703	5300	5250	5320	5240	549830	2899457130	00	0.00	N	2	10
251	20230630	5290	5350	5380	5280	698598	3706117990	00	0.00	N	5	-60
252	20230629	5350	5550	5580	5330	1296535	7004599090	05	0.00	N	5	-270
253	20230628	5620	5630	5650	5600	290759	1631703560	00	0.00	N	3	0
254	20230627	5620	5620	5630	5560	557440	3120961310	00	0.00	N	3	0
255	20230626	5620	5570	5620	5570	344562	1926486650	00	0.00	N	2	50
256	20230623	5570	5610	5620	5530	475900	2650082220	00	0.00	N	5	-40
257	20230622	5610	5600	5620	5550	307675	1719815310	00	0.00	N	2	20
258	20230621	5590	5590	5620	5560	368684	2059223300	00	0.00	N	3	0
259	20230620	5590	5610	5660	5590	385557	2161362500	00	0.00	N	5	-20
260	20230619	5610	5600	5640	5580	393227	2201477270	00	0.00	N	2	30
261	20230616	5580	5580	5600	5550	489743	2729653750	00	0.00	N	2	10
262	20230615	5570	5600	5640	5530	745205	4148904740	00	0.00	N	5	-10
263	20230614	5580	5690	5690	5560	1273958	7121088610	00	0.00	N	5	-100
264	20230613	5680	5830	5830	5680	1463172	8383014060	00	0.00	N	5	-130
265	20230612	5810	5830	5830	5790	394334	2289311160	00	0.00	N	3	0
266	20230609	5810	5830	5840	5790	516106	2995031640	00	0.00	N	5	-20
267	20230608	5830	5860	5870	5810	474962	2768694890	00	0.00	N	5	-10
268	20230607	5840	5880	5890	5840	331833	1944635370	00	0.00	N	5	-10
269	20230605	5850	5850	5890	5810	628137	3670216720	00	0.00	N	2	60
270	20230602	5790	5840	5850	5780	471668	2735388350	00	0.00	N	5	-20
271	20230601	5810	5890	5980	5800	776769	4549083510	00	0.00	N	3	0
272	20230531	5810	5850	5870	5770	456853	2659500840	00	0.00	N	5	-40
273	20230530	5850	5800	5890	5800	350758	2051200780	00	0.00	N	2	50
274	20230526	5800	5850	5870	5790	505641	2940649600	00	0.00	N	5	-70
275	20230525	5870	5850	5900	5840	332231	1948265010	00	0.00	N	5	-10
276	20230524	5880	5910	5930	5860	273484	1611243650	00	0.00	N	5	-40
277	20230523	5920	5850	5930	5850	407634	2405401190	00	0.00	N	2	70
278	20230522	5850	5810	5890	5810	470562	2757533080	00	0.00	N	2	30
279	20230519	5820	5800	5830	5780	490178	2844113660	00	0.00	N	2	20
280	20230518	5800	5800	5810	5770	383327	2217617540	00	0.00	N	3	0
281	20230517	5800	5810	5830	5780	364769	2113968870	00	0.00	N	5	-10
282	20230516	5810	5820	5870	5800	402785	2344423040	00	0.00	N	5	-50
283	20230515	5860	5850	5880	5800	262012	1530327630	00	0.00	N	2	10
284	20230512	5850	5880	5890	5810	365644	2133699130	00	0.00	N	5	-40
285	20230511	5890	5910	5940	5850	405493	2385434090	00	0.00	N	2	20
286	20230510	5870	5950	5990	5860	764552	4528155480	00	0.00	N	5	-120
287	20230509	5990	6030	6050	5970	345593	2074923060	00	0.00	N	5	-40
288	20230508	6030	5900	6080	5900	663370	4000034390	00	0.00	N	2	130
289	20230504	5900	6240	6260	5900	1541112	9299419360	00	0.00	N	5	-110
290	20230503	6010	5880	6030	5860	847555	5137530600	00	0.00	N	2	130
291	20230502	5880	5840	5930	5810	331600	1951317530	00	0.00	N	2	30
292	20230428	5850	5820	5890	5800	383626	2244998210	00	0.00	N	2	30
293	20230427	5820	5950	5990	5820	665560	3899073190	00	0.00	N	5	-170
294	20230426	5990	5910	6020	5880	451776	2696625730	00	0.00	N	2	70
295	20230425	5920	5960	5990	5900	531408	3158399900	00	0.00	N	5	-70
296	20230424	5990	6030	6050	5970	582358	3493180260	00	0.00	N	5	-40
297	20230421	6030	6040	6080	5980	372359	2246541360	00	0.00	N	5	-10
298	20230420	6040	6120	6140	6010	421480	2554334060	00	0.00	N	5	-70
299	20230419	6110	6030	6160	6000	626673	3827994030	00	0.00	N	2	80
300	20230418	6030	5990	6030	5970	463406	2777683350	00	0.00	N	2	10
301	20230417	6020	6060	6060	5950	553862	3319900890	00	0.00	N	5	-40
302	20230414	6060	6000	6080	5990	450569	2718079220	00	0.00	N	2	50
303	20230413	6010	6020	6070	5960	323135	1939045540	00	0.00	N	5	-40
304	20230412	6050	6020	6100	6000	483391	2928507600	00	0.00	N	2	20
305	20230411	6030	6000	6030	5960	446196	2679042330	00	0.00	N	2	70
306	20230410	5960	6070	6070	5910	713408	4278619860	00	0.00	N	5	-120
307	20230407	6080	6180	6220	6070	684329	4201613380	00	0.00	N	5	-70
308	20230406	6150	6190	6200	6090	451432	2776588360	00	0.00	N	2	10
309	20230405	6140	6250	6250	6090	617081	3792252700	00	0.00	N	5	-110
310	20230404	6250	6220	6320	6180	661130	4136988650	00	0.00	N	2	90
311	20230403	6160	6240	6250	6140	951407	5892149240	00	0.00	N	5	-10
312	20230331	6170	6030	6230	6000	1694174	10441818710	00	0.00	N	2	180
313	20230330	5990	5950	6040	5870	1538311	9203496490	05	0.00	N	5	-20
314	20230329	6010	5990	6060	5930	930603	5581321500	00	0.00	N	2	30
315	20230328	5980	5820	5980	5790	1084763	6415489620	00	0.00	N	2	160
316	20230327	5820	5810	5830	5760	335138	1942205060	00	0.00	N	2	10
317	20230324	5810	5820	5850	5730	415319	2411184370	00	0.00	N	3	0
318	20230323	5810	5820	5850	5740	513718	2981059840	00	0.00	N	2	10
319	20230322	5800	5840	5840	5760	358105	2078158760	00	0.00	N	5	-40
320	20230321	5840	5700	5860	5700	628958	3648449610	00	0.00	N	2	140
321	20230320	5700	5790	5800	5700	328783	1888225600	00	0.00	N	5	-90
322	20230317	5790	5720	5800	5680	491526	2830363290	00	0.00	N	2	80
323	20230316	5710	5610	5730	5580	450352	2557712180	00	0.00	N	2	50
324	20230315	5660	5560	5670	5550	408992	2305219780	00	0.00	N	2	120
325	20230314	5540	5500	5600	5450	518578	2869458990	00	0.00	N	2	30
326	20230313	5510	5570	5580	5500	393942	2175164440	00	0.00	N	5	-40
327	20230310	5550	5550	5570	5490	403672	2230940440	00	0.00	N	5	-20
328	20230309	5570	5600	5600	5500	610487	3388763120	00	0.00	N	2	10
329	20230308	5560	5600	5620	5530	700246	3900039430	00	0.00	N	5	-70
330	20230307	5630	5650	5700	5610	677527	3828596320	00	0.00	N	5	-40
331	20230306	5670	5740	5760	5660	626821	3562881020	00	0.00	N	5	-70
332	20230303	5740	5730	5750	5690	380673	2175057120	00	0.00	N	2	10
333	20230302	5730	5800	5800	5710	445614	2557379910	00	0.00	N	5	-70
334	20230228	5800	5750	5810	5750	308814	1784638540	00	0.00	N	2	50
335	20230227	5750	5750	5750	5620	625979	3561949780	00	0.00	N	5	-10
336	20230224	5760	5760	5800	5730	530235	3051197040	00	0.00	N	5	-30
337	20230223	5790	5770	5840	5760	463330	2680657900	00	0.00	N	2	40
338	20230222	5750	5920	5920	5730	903862	5238052940	00	0.00	N	5	-210
339	20230221	5960	5980	6060	5930	517811	3103129200	00	0.00	N	5	-20
340	20230220	5980	5900	6000	5830	390385	2319475730	00	0.00	N	2	80
341	20230217	5900	5900	5980	5890	391792	2320209000	00	0.00	N	5	-60
342	20230216	5960	5960	5990	5900	365947	2180334260	00	0.00	N	2	50
343	20230215	5910	5980	5990	5910	431514	2566987820	00	0.00	N	5	-60
344	20230214	5970	5900	5990	5880	616889	3667744200	00	0.00	N	2	90
345	20230213	5880	5740	5910	5700	1094367	6387565970	00	0.00	N	2	130
346	20230210	5750	5740	5900	5690	572973	3285571100	00	0.00	N	5	-20
347	20230209	5770	5770	5830	5750	225470	1304765950	00	0.00	N	5	-50
348	20230208	5820	5750	5840	5720	394248	2289134030	00	0.00	N	2	70
349	20230207	5750	5740	5790	5720	187071	1075070930	00	0.00	N	5	-20
350	20230206	5770	5740	5790	5690	322278	1853065450	00	0.00	N	3	0
351	20230203	5770	5730	5780	5700	495116	2843144400	00	0.00	N	2	30
352	20230202	5740	5780	5810	5730	403742	2322483820	00	0.00	N	5	-20
353	20230201	5760	5730	5790	5720	287345	1651994030	00	0.00	N	3	0
354	20230131	5760	5790	5810	5700	256105	1476334870	00	0.00	N	2	30
355	20230130	5730	5770	5780	5650	494284	2832929820	00	0.00	N	5	-50
356	20230127	5780	5840	5890	5670	371113	2153883080	00	0.00	N	5	-110
357	20230126	5890	5680	5910	5680	620936	3612933440	00	0.00	N	2	160
358	20230125	5730	5670	5760	5660	423856	2424605400	00	0.00	N	2	60
359	20230120	5670	5630	5690	5620	231658	1310363610	00	0.00	N	2	40
360	20230119	5630	5600	5670	5560	291748	1641247480	00	0.00	N	2	30
361	20230118	5600	5560	5620	5550	287959	1604518680	00	0.00	N	2	20
362	20230117	5580	5640	5670	5580	270693	1518215690	00	0.00	N	5	-60
363	20230116	5640	5540	5670	5530	443050	2487783870	00	0.00	N	2	110
364	20230113	5530	5430	5540	5410	553154	3044834030	00	0.00	N	2	130
365	20230112	5400	5460	5470	5380	588091	3175604390	00	0.00	N	5	-30
366	20230111	5430	5530	5550	5390	724012	3938255280	00	0.00	N	5	-100
367	20230110	5530	5540	5580	5500	228170	1264734300	00	0.00	N	5	-10
368	20230109	5540	5600	5600	5470	515947	2853116510	00	0.00	N	2	40
369	20230106	5500	5400	5560	5370	582166	3195001920	00	0.00	N	2	50
370	20230105	5450	5320	5580	5280	790951	4319402480	00	0.00	N	2	100
371	20230104	5350	5330	5390	5190	608859	3227799620	00	0.00	N	2	30
372	20230103	5320	5600	5630	5280	1374806	7395765860	00	0.00	N	5	-320
373	20230102	5640	5750	5760	5590	541842	3049897280	00	0.00	N	5	-120
374	20221229	5760	5860	5860	5690	439291	2523536120	00	0.00	N	5	-40
375	20221228	5800	5830	5890	5800	439402	2564657130	02	0.00	N	5	-190
376	20221227	5990	5900	5990	5900	720722	4287716090	00	0.00	N	2	100
377	20221226	5890	5880	5920	5870	512466	3013971140	00	0.00	N	2	10
378	20221223	5880	5910	5930	5870	339261	1999178150	00	0.00	N	5	-40
379	20221222	5920	5910	5940	5880	275600	1629713150	00	0.00	N	2	10
380	20221221	5910	5990	5990	5900	222752	1318505120	00	0.00	N	5	-20
381	20221220	5930	5950	5960	5910	227075	1346168970	00	0.00	N	5	-20
382	20221219	5950	5970	6020	5950	240264	1434004450	00	0.00	N	5	-70
383	20221216	6020	5940	6080	5930	1427652	8594886010	00	0.00	N	2	30
384	20221215	5990	6140	6140	5990	402364	2422959670	00	0.00	N	5	-150
385	20221214	6140	6180	6190	6070	389987	2381965860	00	0.00	N	5	-50
386	20221213	6190	6000	6190	5930	1256018	7689007240	00	0.00	N	2	230
387	20221212	5960	6050	6050	5940	295144	1761515100	00	0.00	N	5	-80
388	20221209	6040	5970	6040	5930	395494	2376803400	00	0.00	N	2	110
389	20221208	5930	5940	5970	5900	511694	3034991870	00	0.00	N	3	0
390	20221207	5930	5980	5990	5910	193064	1148554450	00	0.00	N	5	-20
391	20221206	5950	5960	6000	5940	306953	1831658560	00	0.00	N	5	-10
392	20221205	5960	6000	6040	5950	427597	2553913280	00	0.00	N	5	-40
393	20221202	6000	6080	6090	5990	345544	2076662080	00	0.00	N	5	-70
394	20221201	6070	5970	6070	5970	482416	2913411080	00	0.00	N	2	100
395	20221130	5970	6010	6060	5960	453939	2715756790	00	0.00	N	5	-30
396	20221129	6000	6000	6010	5940	294337	1759899160	00	0.00	N	2	20
397	20221128	5980	6010	6010	5960	267080	1596910570	00	0.00	N	5	-30
398	20221125	6010	6060	6080	5980	319517	1916884470	00	0.00	N	5	-30
399	20221124	6040	5970	6050	5970	304962	1831329800	00	0.00	N	2	70
400	20221123	5970	6060	6110	5940	514452	3089728380	00	0.00	N	5	-90
401	20221122	6060	6110	6160	6010	320037	1935224750	00	0.00	N	5	-50
402	20221121	6110	6230	6230	6070	396892	2427905690	00	0.00	N	5	-110
403	20221118	6220	6300	6300	6210	395821	2472760860	00	0.00	N	5	-80
404	20221117	6300	6180	6300	6170	454668	2837265520	00	0.00	N	2	140
405	20221116	6160	6120	6230	6070	458502	2822778630	00	0.00	N	2	80
406	20221115	6080	6160	6180	6050	362325	2211087290	00	0.00	N	5	-70
407	20221114	6150	6000	6190	5970	627174	3827255890	00	0.00	N	2	180
408	20221111	5970	5980	6010	5910	510803	3041715020	00	0.00	N	2	100
409	20221110	5870	5820	5910	5790	567556	3332942880	00	0.00	N	2	40
410	20221109	5830	5850	5850	5800	384970	2241876550	00	0.00	N	2	10
411	20221108	5820	5820	5830	5730	546201	3162790210	00	0.00	N	2	30
412	20221107	5790	5780	5810	5730	342808	1981974600	00	0.00	N	2	20
413	20221104	5770	5730	5790	5700	480810	2759118840	00	0.00	N	5	-10
414	20221103	5780	5710	5790	5650	268895	1543640130	00	0.00	N	2	10
415	20221102	5770	5740	5810	5720	313620	1809865400	00	0.00	N	5	-30
416	20221101	5800	5680	5800	5640	325484	1869248280	00	0.00	N	2	120
417	20221031	5680	5770	5770	5650	309622	1757944940	00	0.00	N	5	-30
418	20221028	5710	5640	5760	5640	280775	1605064510	00	0.00	N	2	10
419	20221027	5700	5670	5700	5630	369435	2094280800	00	0.00	N	2	70
420	20221026	5630	5700	5700	5600	369754	2087022070	00	0.00	N	5	-70
421	20221025	5700	5640	5700	5630	298566	1691218930	00	0.00	N	2	60
422	20221024	5640	5670	5820	5610	648448	3683702470	00	0.00	N	2	20
423	20221021	5620	5690	5690	5560	413239	2313610040	00	0.00	N	5	-60
424	20221020	5680	5660	5710	5570	1152153	6511166370	00	0.00	N	5	-10
425	20221019	5690	5760	5790	5660	502836	2873064190	00	0.00	N	5	-60
426	20221018	5750	5720	5830	5720	332254	1914642070	00	0.00	N	2	70
427	20221017	5680	5650	5690	5560	514495	2887073910	00	0.00	N	2	20
428	20221014	5660	5590	5710	5590	517038	2927439830	00	0.00	N	2	70
429	20221013	5590	5800	5810	5590	851104	4798692740	00	0.00	N	5	-250
430	20221012	5840	5810	5840	5700	619916	3563130640	00	0.00	N	2	10
431	20221011	5830	5940	5950	5790	593231	3465858070	00	0.00	N	5	-100
432	20221007	5930	5920	5980	5900	298996	1771477320	00	0.00	N	5	-50
433	20221006	5980	5970	6010	5910	306806	1832842560	00	0.00	N	2	70
434	20221005	5910	6020	6060	5900	617152	3669518710	00	0.00	N	5	-100
435	20221004	6010	5890	6050	5850	591518	3538521410	00	0.00	N	2	140
436	20220930	5870	6050	6070	5850	1307890	7716796400	00	0.00	N	5	-210
437	20220929	6080	6300	6360	6040	1270530	7791709720	05	0.00	N	5	-290
438	20220928	6370	6400	6450	6240	799148	5053336770	00	0.00	N	5	-70
439	20220927	6440	6540	6540	6380	721089	4624059240	00	0.00	N	5	-20
440	20220926	6460	6630	6670	6450	603116	3951807690	00	0.00	N	5	-200
441	20220923	6660	6760	6770	6620	597143	3977893300	00	0.00	N	5	-110
442	20220922	6770	6650	6770	6600	366973	2443820950	00	0.00	N	2	100
443	20220921	6670	6630	6680	6610	232344	1543674570	00	0.00	N	2	20
444	20220920	6650	6690	6700	6640	223470	1488816940	00	0.00	N	2	10
445	20220919	6640	6630	6650	6600	311457	2063704160	00	0.00	N	2	20
446	20220916	6620	6670	6670	6550	623884	4119649100	00	0.00	N	5	-50
447	20220915	6670	6740	6740	6660	296902	1984787930	00	0.00	N	5	-70
448	20220914	6740	6680	6740	6590	447553	2993285550	00	0.00	N	5	-60
449	20220913	6800	6800	6860	6780	440641	3002790750	00	0.00	N	5	-40
450	20220908	6840	6650	6840	6630	369755	2500453940	00	0.00	N	2	190
451	20220907	6650	6690	6700	6600	291929	1936303650	00	0.00	N	5	-40
452	20220906	6690	6810	6820	6670	320820	2153907520	00	0.00	N	5	-110
453	20220905	6800	6680	6830	6660	333912	2261671530	00	0.00	N	2	120
454	20220902	6680	6860	6860	6650	478479	3222083580	00	0.00	N	5	-140
455	20220901	6820	6800	6890	6790	295284	2018777080	00	0.00	N	5	-10
456	20220831	6830	6800	6860	6780	196682	1341780410	00	0.00	N	2	10
457	20220830	6820	6840	6880	6780	351002	2391182010	00	0.00	N	2	40
458	20220829	6780	6790	6840	6760	320046	2174726120	00	0.00	N	5	-160
459	20220826	6940	6900	6950	6880	196218	1358917680	00	0.00	N	2	10
460	20220825	6930	6860	6930	6860	229953	1586457130	00	0.00	N	2	60
461	20220824	6870	6890	6990	6630	419127	2866553260	00	0.00	N	2	10
462	20220823	6860	6910	6950	6850	314265	2164585840	00	0.00	N	5	-80
463	20220822	6940	6940	6990	6880	274069	1900305640	00	0.00	N	5	-30
464	20220819	6970	7080	7080	6970	405773	2841622400	00	0.00	N	5	-60
465	20220818	7030	7030	7070	6980	203436	1429704290	00	0.00	N	3	0
466	20220817	7030	7120	7160	7030	414978	2936681010	00	0.00	N	5	-20
467	20220816	7050	7030	7120	7020	548435	3877423410	00	0.00	N	2	30
468	20220812	7020	6950	7030	6920	355902	2488237950	00	0.00	N	2	70
469	20220811	6950	6860	6950	6850	367501	2540801860	00	0.00	N	2	100
470	20220810	6850	6850	6880	6760	361107	2463351560	00	0.00	N	3	0
471	20220809	6850	6890	6900	6830	216553	1484690660	00	0.00	N	3	0
472	20220808	6850	6890	6930	6820	230646	1582028210	00	0.00	N	5	-50
473	20220805	6900	6900	6940	6840	381157	2631619620	00	0.00	N	2	30
474	20220804	6870	6790	7040	6780	969798	6680308060	00	0.00	N	2	190
475	20220803	6680	6760	6770	6680	389757	2615966210	00	0.00	N	5	-70
476	20220802	6750	6770	6800	6680	306582	2067947250	00	0.00	N	5	-20
477	20220801	6770	6700	6770	6670	335437	2261881940	00	0.00	N	2	100
478	20220729	6670	6610	6700	6610	381918	2547940330	00	0.00	N	2	70
479	20220728	6600	6730	6750	6580	471634	3127773480	00	0.00	N	5	-130
480	20220727	6730	6480	6770	6480	1004403	6727029660	00	0.00	N	2	250
481	20220726	6480	6430	6490	6380	277248	1787699970	00	0.00	N	2	60
482	20220725	6420	6390	6490	6390	199205	1281753540	00	0.00	N	2	30
483	20220722	6390	6280	6460	6260	544512	3478282940	00	0.00	N	2	100
484	20220721	6290	6270	6320	6260	330179	2076992320	00	0.00	N	3	0
485	20220720	6290	6350	6420	6260	572728	3616515780	00	0.00	N	5	-10
486	20220719	6300	6290	6340	6240	268789	1695644660	00	0.00	N	2	10
487	20220718	6290	6220	6290	6210	327802	2053090620	00	0.00	N	2	80
488	20220715	6210	6170	6230	6010	554727	3401675400	00	0.00	N	2	50
489	20220714	6160	6220	6260	6150	577472	3577689580	00	0.00	N	5	-60
490	20220713	6220	6280	6300	6180	554488	3443229630	00	0.00	N	5	-60
491	20220712	6280	6470	6490	6230	581639	3662548950	00	0.00	N	5	-190
492	20220711	6470	6520	6530	6410	356725	2305099100	00	0.00	N	5	-50
493	20220708	6520	6450	6590	6450	492990	3207807330	00	0.00	N	2	90
494	20220707	6430	6560	6560	6390	1059673	6817071910	00	0.00	N	5	-70
495	20220706	6500	6740	6780	6490	936288	6150116750	00	0.00	N	5	-290
496	20220705	6790	6820	6830	6710	300339	2032794760	00	0.00	N	2	20
497	20220704	6770	6890	6930	6680	374176	2519454570	00	0.00	N	5	-50
498	20220701	6820	6990	6990	6770	314991	2158136880	00	0.00	N	5	-80
499	20220630	6900	6970	6970	6830	485908	3346419970	00	0.00	N	5	-60
500	20220629	6960	6990	7010	6950	422943	2948037680	05	0.00	N	5	-200
501	20220628	7160	7150	7180	7090	533866	3814511140	00	0.00	N	2	50
502	20220627	7110	6930	7130	6890	533242	3750370250	00	0.00	N	2	220
503	20220624	6890	6650	6910	6590	502574	3419296020	00	0.00	N	2	190
504	20220623	6700	6890	7000	6600	1416061	9559986710	00	0.00	N	5	-230
505	20220622	6930	7030	7030	6900	395361	2745261230	00	0.00	N	5	-50
506	20220621	6980	7000	7020	6960	507217	3542808000	00	0.00	N	2	20
507	20220620	6960	7240	7270	6830	1220397	8497108980	00	0.00	N	5	-280
508	20220617	7240	7380	7410	7100	1314450	9538727010	00	0.00	N	5	-200
509	20220616	7440	7410	7550	7410	344344	2568031380	00	0.00	N	2	50
510	20220615	7390	7520	7560	7380	765734	5712169010	00	0.00	N	5	-130
511	20220614	7520	7480	7570	7470	826529	6201018990	00	0.00	N	5	-60
512	20220613	7580	7690	7720	7570	736275	5599828410	00	0.00	N	5	-140
513	20220610	7720	7800	7810	7720	480192	3722187020	00	0.00	N	5	-80
514	20220609	7800	7810	7810	7740	549398	4271386520	00	0.00	N	3	0
515	20220608	7800	7770	7800	7750	284611	2214467670	00	0.00	N	2	30
516	20220607	7770	7810	7810	7760	284057	2210182160	00	0.00	N	5	-30
517	20220603	7800	7800	7840	7790	242805	1894820780	00	0.00	N	3	0
518	20220602	7800	7780	7800	7730	332472	2582527060	00	0.00	N	5	-10
519	20220531	7810	7790	7850	7780	463737	3626256870	00	0.00	N	2	10
520	20220530	7800	7810	7830	7780	291764	2275686840	00	0.00	N	2	20
521	20220527	7780	7810	7830	7710	321544	2503420450	00	0.00	N	2	60
522	20220526	7720	7740	7840	7710	411183	3187018630	00	0.00	N	5	-60
523	20220525	7780	7720	7820	7710	351422	2734279910	00	0.00	N	2	100
524	20220524	7680	7770	7780	7670	434427	3346121570	00	0.00	N	5	-100
525	20220523	7780	7810	7820	7750	315428	2448647390	00	0.00	N	5	-10
526	20220520	7790	7860	7870	7780	494128	3853926140	00	0.00	N	5	-80
527	20220519	7870	7760	7880	7670	669329	5199244220	00	0.00	N	2	110
528	20220518	7760	7800	7820	7750	316674	2463535950	00	0.00	N	5	-30
529	20220517	7790	7790	7850	7790	497766	3888716880	00	0.00	N	2	10
530	20220516	7780	7720	7790	7670	385241	2986742680	00	0.00	N	2	90