KissMeData/282720/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	8060	8060	8240	8020	10242	82901980	00	0.00	N	5	-90
3	20250402	8150	8260	8300	8090	15439	125682880	00	0.00	N	5	-100
4	20250401	8250	8000	8300	8000	15905	129216280	00	0.00	N	2	260
5	20250331	7990	8210	8210	7990	22412	179712625	00	0.00	N	5	-180
6	20250328	8170	8320	8320	8170	18513	151920450	00	0.00	N	5	-150
7	20250327	8320	8420	8460	8250	11675	97675535	00	0.00	N	5	-100
8	20250326	8420	8200	8430	8200	19651	163653025	00	0.00	N	2	160
9	20250325	8260	8450	8490	8200	42610	352899730	00	0.00	N	5	-180
10	20250324	8440	8260	8500	8220	33439	279449110	00	0.00	N	2	30
11	20250321	8410	8560	8600	8370	38195	322441230	00	0.00	N	5	-150
12	20250320	8560	8610	8650	8530	27694	237753735	00	0.00	N	5	-40
13	20250319	8600	8530	8670	8530	17406	149930080	00	0.00	N	5	-10
14	20250318	8610	8580	8720	8580	25518	219759630	00	0.00	N	5	-20
15	20250317	8630	8700	8750	8630	21463	185911760	00	0.00	N	5	-70
16	20250314	8700	8650	8830	8650	13577	118758550	00	0.00	N	5	-20
17	20250313	8720	8800	8960	8720	15591	137208125	00	0.00	N	5	-80
18	20250312	8800	8610	8960	8610	21570	189899495	00	0.00	N	2	120
19	20250311	8680	8700	8800	8540	43686	376546700	00	0.00	N	5	-190
20	20250310	8870	8910	8950	8690	26514	233891110	00	0.00	N	5	-60
21	20250307	8930	9000	9100	8900	40537	364076400	00	0.00	N	5	-130
22	20250306	9060	9240	9350	9060	42307	386396885	00	0.00	N	5	-150
23	20250305	9210	9050	9330	9020	21262	195317750	00	0.00	N	2	10
24	20250304	9200	9350	9530	9170	35044	322825075	00	0.00	N	5	-300
25	20250228	9500	9650	9850	9410	44189	421104410	00	0.00	N	5	-240
26	20250227	9740	9940	10330	9710	142871	1429948990	00	0.00	N	5	-190
27	20250226	9930	9600	9930	9600	41068	402640750	00	0.00	N	2	230
28	20250225	9700	9750	9800	9650	23367	226618430	00	0.00	N	5	-50
29	20250224	9750	9590	9880	9520	42912	418629110	00	0.00	N	2	140
30	20250221	9610	9510	9750	9510	27700	267307000	00	0.00	N	2	20
31	20250220	9590	9650	9710	9550	32281	310737210	00	0.00	N	5	-50
32	20250219	9640	9680	9790	9600	45608	440804670	00	0.00	N	2	10
33	20250218	9630	9710	9890	9580	43381	420194250	00	0.00	N	2	70
34	20250217	9560	9480	9620	9400	24401	232959540	00	0.00	N	2	60
35	20250214	9500	9500	9780	9450	50748	486230110	00	0.00	N	3	0
36	20250213	9500	9350	9510	9290	22461	211089910	00	0.00	N	2	150
37	20250212	9350	9420	9470	9300	15227	142181200	00	0.00	N	5	-70
38	20250211	9420	9330	9600	9330	31044	294395650	00	0.00	N	2	90
39	20250210	9330	9360	9430	9200	16956	158547140	00	0.00	N	5	-80
40	20250207	9410	9540	9540	9380	38244	360762500	00	0.00	N	5	-130
41	20250206	9540	9420	9580	9400	23992	227406800	00	0.00	N	2	140
42	20250205	9400	9240	9550	9200	40679	384019150	00	0.00	N	2	210
43	20250204	9190	9000	9200	9000	19958	182340540	00	0.00	N	2	180
44	20250203	9010	9150	9190	8880	55816	503696550	00	0.00	N	5	-210
45	20250131	9220	9580	9580	9190	40099	371713430	00	0.00	N	5	-350
46	20250124	9570	9440	9650	9370	31510	300531400	00	0.00	N	2	130
47	20250123	9440	9910	9950	9410	63865	617692650	00	0.00	N	5	-560
48	20250122	10000	9850	10040	9850	51235	511161120	00	0.00	N	2	150
49	20250121	9850	10000	10100	9700	83955	821673060	00	0.00	N	5	-50
50	20250120	9900	9930	10140	9900	57032	568044230	00	0.00	N	5	-20
51	20250117	9920	9840	10500	9840	358328	3655410060	00	0.00	N	2	20
52	20250116	9900	9590	10150	9560	128352	1263884730	00	0.00	N	2	310
53	20250115	9590	9770	9830	9590	38187	369417840	00	0.00	N	5	-190
54	20250114	9780	9450	9810	9450	82862	799388350	00	0.00	N	2	260
55	20250113	9520	9630	9690	9440	77667	741399820	00	0.00	N	5	-130
56	20250110	9650	9220	9810	9210	206390	1980780090	00	0.00	N	2	440
57	20250109	9210	9330	9370	9090	67071	618149100	00	0.00	N	5	-180
58	20250108	9390	9340	9460	9230	36208	339607210	00	0.00	N	2	50
59	20250107	9340	9500	9600	9280	57360	540422330	00	0.00	N	5	-180
60	20250106	9520	9420	9630	9420	50136	478094550	00	0.00	N	2	50
61	20250103	9470	9300	9600	9230	74719	709970430	00	0.00	N	2	170
62	20250102	9300	9200	9390	9130	38114	352717930	00	0.00	N	2	100
63	20241230	9200	8900	9200	8850	37468	337383240	00	0.00	N	2	140
64	20241227	9060	9300	9360	8940	72214	655819900	02	0.00	N	5	-350
65	20241226	9410	9420	9520	9220	82780	772178750	00	0.00	N	2	40
66	20241224	9370	9530	9630	9290	64546	608889930	00	0.00	N	5	-160
67	20241223	9530	9550	9900	9520	52910	508646130	00	0.00	N	5	-20
68	20241220	9550	9890	9940	9470	68438	660025410	00	0.00	N	5	-340
69	20241219	9890	9830	9980	9610	63506	624763490	00	0.00	N	5	-130
70	20241218	10020	10120	10180	9860	94616	947766120	00	0.00	N	5	-220
71	20241217	10240	10550	10580	10140	161230	1659440690	00	0.00	N	5	-290
72	20241216	10530	10280	11650	10200	1319663	14412341520	00	0.00	N	2	320
73	20241213	10210	9730	10370	9730	267267	2681872530	00	0.00	N	2	360
74	20241212	9850	10490	10490	9730	234561	2335631570	00	0.00	N	5	-300
75	20241211	10150	9990	10290	9870	302152	3043477470	00	0.00	N	2	180
76	20241210	9970	9300	10370	9280	654779	6518409150	00	0.00	N	2	370
77	20241209	9600	8200	10550	7940	2827439	27693863190	00	0.00	N	2	1100
78	20241206	8500	8670	8840	8230	131966	1124210630	00	0.00	N	5	-290
79	20241205	8790	9430	9440	8790	163489	1472575940	00	0.00	N	5	-520
80	20241204	9310	9190	9670	9000	318530	2964625820	00	0.00	N	5	-240
81	20241203	9550	9660	9880	9460	169673	1627810100	00	0.00	N	5	-210
82	20241202	9760	10000	10100	9650	260729	2562656040	00	0.00	N	5	-240
83	20241129	10000	10600	10630	9940	498883	5124660760	00	0.00	N	5	-660
84	20241128	10660	8800	11250	8790	4660199	48862724810	00	0.00	N	2	1980
85	20241127	8680	8870	8940	8670	34716	305775470	00	0.00	N	5	-190
86	20241126	8870	8930	9150	8810	40307	357952110	00	0.00	N	5	-10
87	20241125	8880	8520	8940	8520	51481	455542650	00	0.00	N	2	370
88	20241122	8510	8370	8760	8370	36714	315503330	00	0.00	N	2	60
89	20241121	8450	8450	8600	8370	19642	166146480	00	0.00	N	3	0
90	20241120	8450	8590	8690	8430	36435	311180980	00	0.00	N	5	-220
91	20241119	8670	8600	8680	8540	34851	300254740	00	0.00	N	5	-100
92	20241118	8770	8000	8790	8000	73595	631744510	00	0.00	N	2	560
93	20241115	8210	8380	8480	8010	103550	849661550	00	0.00	N	5	-290
94	20241114	8500	8900	9060	8420	75808	662746750	00	0.00	N	5	-400
95	20241113	8900	8900	9210	8820	98970	886455430	00	0.00	N	5	-200
96	20241112	9100	9730	9780	8860	269545	2468005570	00	0.00	N	5	-630
97	20241111	9730	10780	10850	9680	332120	3375641050	00	0.00	N	5	-1090
98	20241108	10820	11080	11340	10820	166350	1839479570	00	0.00	N	5	-250
99	20241107	11070	11410	11450	10800	226811	2506129890	00	0.00	N	5	-400
100	20241106	11470	11900	13080	11430	2035937	25122717020	00	0.00	N	5	-400
101	20241105	11870	10870	13190	10710	5548606	68453713880	00	0.00	N	2	1350
102	20241104	10520	10470	11510	10350	496126	5361825200	00	0.00	N	2	240
103	20241101	10280	10190	10740	10130	102823	1072529560	00	0.00	N	5	-70
104	20241031	10350	10160	10420	10060	60094	611615040	00	0.00	N	2	20
105	20241030	10330	10310	10410	10160	57936	595774620	00	0.00	N	5	-80
106	20241029	10410	10380	10600	10350	39693	414980090	00	0.00	N	5	-80
107	20241028	10490	10100	10700	10090	86958	910188810	00	0.00	N	2	280
108	20241025	10210	10170	10400	10090	44409	452041960	00	0.00	N	3	0
109	20241024	10210	10400	10510	10030	98970	1009199640	00	0.00	N	5	-300
110	20241023	10510	10630	10920	10310	96502	1017250760	00	0.00	N	5	-120
111	20241022	10630	10600	11350	10560	264977	2887582340	00	0.00	N	5	-150
112	20241021	10780	10450	10920	10450	110401	1184128410	00	0.00	N	2	350
113	20241018	10430	10500	10730	10360	74545	784111620	00	0.00	N	5	-60
114	20241017	10490	11250	12300	10480	720100	8097455330	00	0.00	N	2	10
115	20241016	10480	10540	10610	10400	32208	337313850	00	0.00	N	5	-160
116	20241015	10640	10690	10870	10510	47906	508516850	00	0.00	N	5	-100
117	20241014	10740	10600	10820	10570	53145	565331930	00	0.00	N	2	10
118	20241011	10730	10800	10890	10590	66580	711310360	00	0.00	N	5	-150
119	20241010	10880	11270	11270	10880	65902	723385110	00	0.00	N	5	-310
120	20241008	11190	11310	11310	11050	37189	413845010	00	0.00	N	5	-80
121	20241007	11270	11150	11300	10970	42850	479011020	00	0.00	N	2	90
122	20241004	11180	11090	11220	11030	45610	506522030	00	0.00	N	2	100
123	20241002	11080	11490	11490	11080	117328	1314538340	00	0.00	N	5	-420
124	20240930	11500	11850	11870	11470	105955	1229687880	00	0.00	N	5	-470
125	20240927	11970	12170	12300	11850	102397	1229969680	00	0.00	N	5	-210
126	20240926	12180	12140	12260	12030	75597	916996360	00	0.00	N	2	110
127	20240925	12070	12350	12430	12000	126857	1547214310	00	0.00	N	5	-370
128	20240924	12440	12130	12700	12130	255414	3164247350	00	0.00	N	2	240
129	20240923	12200	12220	12420	12110	130125	1592345900	00	0.00	N	5	-240
130	20240920	12440	12760	12850	12430	282480	3551755780	00	0.00	N	5	-320
131	20240919	12760	13180	13600	12600	1058786	13842558140	00	0.00	N	2	30
132	20240913	12730	11700	13820	11500	5888040	76385480320	00	0.00	N	2	940
133	20240912	11790	12500	12700	11500	1231969	14830141890	00	0.00	N	5	-140
134	20240911	11930	10040	12540	9730	2807301	32551105210	00	0.00	N	2	2280
135	20240910	9650	9690	9870	9560	32690	316466340	00	0.00	N	5	-40
136	20240909	9690	9500	9780	9320	38158	365543990	00	0.00	N	5	-50
137	20240906	9740	9800	10050	9560	61456	597334600	00	0.00	N	5	-60
138	20240905	9800	10200	10380	9800	126225	1264055460	00	0.00	N	5	-450
139	20240904	10250	10700	10700	10240	70714	732843700	00	0.00	N	5	-640
140	20240903	10890	10870	11100	10850	33610	366474760	00	0.00	N	5	-50
141	20240902	10940	11140	11160	10890	27693	303615680	00	0.00	N	5	-220
142	20240830	11160	10810	11350	10810	57695	644484020	00	0.00	N	2	250
143	20240829	10910	10900	11070	10860	37198	406506670	00	0.00	N	5	-90
144	20240828	11000	11190	11340	10910	53099	586254490	00	0.00	N	5	-190
145	20240827	11190	10970	11340	10970	46011	514806170	00	0.00	N	2	100
146	20240826	11090	11360	11550	11090	75770	853119920	00	0.00	N	5	-190
147	20240823	11280	11670	11670	11260	42748	486279750	00	0.00	N	5	-390
148	20240822	11670	11660	11770	11350	57761	665219550	00	0.00	N	2	40
149	20240821	11630	11810	11930	11520	65185	756734330	00	0.00	N	5	-180
150	20240820	11810	11930	12070	11760	35310	419383970	00	0.00	N	2	200
151	20240819	11610	12110	12180	11560	84747	1002814100	00	0.00	N	5	-470
152	20240816	12080	12020	12130	11850	75433	905702930	00	0.00	N	2	100
153	20240814	11980	11550	12320	11440	238724	2850438430	00	0.00	N	2	700
154	20240813	11280	11300	11570	10970	79778	893132860	00	0.00	N	5	-20
155	20240812	11300	11340	11370	11130	38475	434346630	00	0.00	N	2	220
156	20240809	11080	10700	11380	10700	72056	798975060	00	0.00	N	2	500
157	20240808	10580	10650	10820	10330	76723	811013210	00	0.00	N	5	-170
158	20240807	10750	10340	11020	10340	53501	574775830	00	0.00	N	2	250
159	20240806	10500	9880	11070	9880	211529	2225210800	00	0.00	N	2	430
160	20240805	10070	11900	11900	9600	240236	2540733310	00	0.00	N	5	-2110
161	20240802	12180	12310	12370	11200	99127	1200248680	00	0.00	N	5	-360
162	20240801	12540	12250	12700	12250	51706	648803280	00	0.00	N	2	290
163	20240731	12250	12300	12480	12190	55181	675809590	00	0.00	N	5	-130
164	20240730	12380	12780	12890	12320	90786	1141893700	00	0.00	N	5	-520
165	20240729	12900	12690	13070	12580	109554	1411827600	00	0.00	N	2	350
166	20240726	12550	12650	12850	12450	84916	1068754360	00	0.00	N	5	-160
167	20240725	12710	12700	13010	12600	92617	1184572540	00	0.00	N	5	-130
168	20240724	12840	12580	13490	12580	312470	4086021690	00	0.00	N	2	270
169	20240723	12570	12500	12780	12450	97601	1225031950	00	0.00	N	2	70
170	20240722	12500	12500	14350	12100	900923	12091371900	00	0.00	N	2	40
171	20240719	12460	12170	12460	12080	74629	915593850	00	0.00	N	2	180
172	20240718	12280	13050	13680	12280	275571	3563457430	00	0.00	N	5	-170
173	20240717	12450	12700	12870	12440	88244	1117361240	00	0.00	N	5	-300
174	20240716	12750	13300	13310	12690	148504	1904836700	00	0.00	N	5	-550
175	20240715	13300	13250	13380	12910	122607	1610591170	00	0.00	N	2	40
176	20240712	13260	13400	13780	13260	100347	1347546320	00	0.00	N	5	-170
177	20240711	13430	13660	13780	13430	107723	1459664730	00	0.00	N	5	-160
178	20240710	13590	13600	14230	13400	577319	8025316560	00	0.00	N	2	50
179	20240709	13540	13880	13910	13420	271823	3705550000	00	0.00	N	2	30
180	20240708	13510	13180	13650	13110	233980	3138834940	00	0.00	N	2	240
181	20240705	13270	13340	13940	13240	365046	4949342740	00	0.00	N	5	-230
182	20240704	13500	14030	14320	13500	1051166	14584225790	00	0.00	N	5	-950
183	20240703	14450	12200	15380	11900	4241153	61636715470	00	0.00	N	2	2170
184	20240702	12280	12660	12820	12230	102920	1275311020	00	0.00	N	5	-510
185	20240701	12790	12830	12950	12520	62031	788514110	00	0.00	N	5	-60
186	20240628	12850	12850	13230	12850	62972	817543530	00	0.00	N	5	-40
187	20240627	12890	12780	13180	12780	66795	865478360	00	0.00	N	2	70
188	20240626	12820	13240	13270	12800	76038	988793310	00	0.00	N	5	-430
189	20240625	13250	13030	13660	13000	58253	767279060	00	0.00	N	2	50
190	20240624	13200	13370	13400	13020	74899	988270380	00	0.00	N	5	-250
191	20240621	13450	13710	13920	13450	72044	975937920	00	0.00	N	5	-290
192	20240620	13740	13930	14100	13670	99975	1388123540	00	0.00	N	5	-190
193	20240619	13930	13380	13990	13290	161645	2212265000	00	0.00	N	2	580
194	20240618	13350	13380	13600	13080	123314	1637988120	00	0.00	N	5	-80
195	20240617	13430	13470	13710	13300	103135	1393792050	00	0.00	N	5	-130
196	20240614	13560	14320	14330	13510	202844	2779654990	00	0.00	N	5	-760
197	20240613	14320	14670	14750	14320	177033	2551952180	00	0.00	N	5	-350
198	20240612	14670	14750	14960	14600	101960	1504159340	00	0.00	N	5	-60
199	20240611	14730	15030	15230	14710	245938	3671216300	00	0.00	N	5	-280
200	20240610	15010	14540	15110	14540	224833	3344099050	00	0.00	N	2	470
201	20240607	14540	14750	14820	14370	147426	2151998060	00	0.00	N	5	-100
202	20240605	14640	14910	15050	14460	221380	3244671460	00	0.00	N	5	-410
203	20240604	15050	15790	15790	14900	270252	4116961630	00	0.00	N	5	-770
204	20240603	15820	16040	16450	15800	345199	5559762960	00	0.00	N	5	-210
205	20240531	16030	15400	16920	15170	1397844	22778859720	00	0.00	N	2	730
206	20240530	15300	15940	16170	15110	436968	6784973420	00	0.00	N	5	-950
207	20240529	16250	17220	17250	16250	534947	8885314940	00	0.00	N	5	-1000
208	20240528	17250	17260	17450	16710	836833	14340439250	00	0.00	N	2	150
209	20240527	17100	17230	18300	16750	3095232	54325615650	00	0.00	N	2	230
210	20240524	16870	16700	17280	16510	1268012	21411582030	00	0.00	N	5	-480
211	20240523	17350	16280	18200	16250	10809185	186876250130	00	0.00	N	2	1450
212	20240522	15900	14520	16750	14520	4707227	76077310480	00	0.00	N	2	1390
213	20240521	14510	15350	15400	14510	333727	4959797070	00	0.00	N	5	-840
214	20240520	15350	15480	16000	15320	322059	5012788740	00	0.00	N	5	-250
215	20240517	15600	16070	16420	15300	916235	14570865480	00	0.00	N	5	-210
216	20240516	15810	15680	16580	15390	907835	14379432370	00	0.00	N	2	280
217	20240514	15530	16190	16190	15240	614978	9596070620	00	0.00	N	5	-500
218	20240513	16030	16240	16760	15900	865638	14173282970	00	0.00	N	5	-110
219	20240510	16140	15990	16600	15600	909292	14614021750	00	0.00	N	5	-20
220	20240509	16160	16210	17300	15610	3895745	65238142710	00	0.00	N	2	260
221	20240508	15900	15670	16220	15580	762138	12110879760	00	0.00	N	2	190
222	20240507	15710	15400	16500	15200	3011904	48378200160	00	0.00	N	2	320
223	20240503	15390	15530	15770	15200	532133	8211005660	00	0.00	N	5	-310
224	20240502	15700	15120	16480	15110	3451464	54823769490	00	0.00	N	2	840
225	20240430	14860	15610	15700	14860	427008	6462361290	00	0.00	N	5	-750
226	20240429	15610	15140	15920	14710	1139603	17686796980	00	0.00	N	2	280
227	20240426	15330	15300	16240	15010	2627632	41358838040	00	0.00	N	2	130
228	20240425	15200	15200	15550	14650	953913	14432067170	00	0.00	N	3	0
229	20240424	15200	15770	16080	15130	2931310	45726881210	00	0.00	N	2	50
230	20240423	15150	13390	15830	13390	8841869	133794969360	00	0.00	N	2	2160
231	20240422	12990	12940	13410	12860	167346	2193095610	00	0.00	N	2	270
232	20240419	12720	13250	13300	12450	210633	2710143430	00	0.00	N	5	-310
233	20240418	13030	12420	13400	12420	282597	3690188410	00	0.00	N	2	740
234	20240417	12290	12620	12890	12200	182796	2273665420	00	0.00	N	5	-280
235	20240416	12570	13360	13610	12410	278083	3554621900	00	0.00	N	5	-1090
236	20240415	13660	13630	13950	13210	294966	4006106510	00	0.00	N	5	-340
237	20240412	14000	14490	14890	13810	493809	7101359310	00	0.00	N	5	-410
238	20240411	14410	14440	15430	14190	1954237	29045246720	00	0.00	N	2	160
239	20240409	14250	13710	15870	13670	4066105	60697403880	00	0.00	N	2	400
240	20240408	13850	14350	14500	13590	389669	5387933430	00	0.00	N	5	-500
241	20240405	14350	14360	15730	14200	2386509	35703999890	00	0.00	N	5	-400
242	20240404	14750	14630	16400	14310	4891770	75588746440	00	0.00	N	5	-120
243	20240403	14870	15520	15660	14110	2705815	40051437300	00	0.00	N	5	-970
244	20240402	15840	14660	18130	13710	13290035	216415586010	00	0.00	N	2	960
245	20240401	14880	11700	15090	11700	6264420	88583161200	00	0.00	N	2	3180
246	20240329	11700	11680	11760	11580	36218	422372960	00	0.00	N	2	50
247	20240328	11650	11600	12050	11580	83770	985765140	00	0.00	N	3	0
248	20240327	11650	11650	12050	11420	111068	1306631980	00	0.00	N	3	0
249	20240326	11650	11890	11920	11630	77319	907893230	00	0.00	N	5	-270
250	20240325	11920	11960	12070	11850	67226	803408110	00	0.00	N	5	-40
251	20240322	11960	11890	12030	11740	80127	949044760	00	0.00	N	2	10
252	20240321	11950	12080	12100	11740	73797	879932600	00	0.00	N	5	-150
253	20240320	12100	12580	12600	12000	182787	2230236300	00	0.00	N	5	-430
254	20240319	12530	12350	12930	12280	594698	7526665890	00	0.00	N	2	340
255	20240318	12190	12370	12370	12060	121700	1485921790	00	0.00	N	5	-30
256	20240315	12220	11960	12300	11600	174620	2104819460	00	0.00	N	2	170
257	20240314	12050	11970	12470	11880	259381	3149454340	00	0.00	N	2	120
258	20240313	11930	12030	12100	11710	171758	2039341870	00	0.00	N	2	10
259	20240312	11920	11560	12350	11560	385773	4632662160	00	0.00	N	2	460
260	20240311	11460	11920	12210	11390	229584	2710141240	00	0.00	N	5	-590
261	20240308	12050	12150	12340	12020	244534	2972675440	00	0.00	N	5	-90
262	20240307	12140	12230	12550	12040	478294	5873594610	00	0.00	N	5	-270
263	20240306	12410	11090	13250	11070	4140858	52279640510	00	0.00	N	2	1700
264	20240305	10710	9830	11980	9830	1609669	18209355070	00	0.00	N	2	710
265	20240304	10000	10260	10330	9900	35675	361637510	00	0.00	N	5	-260
266	20240229	10260	10280	10370	10240	11927	122489000	00	0.00	N	5	-110
267	20240228	10370	10290	10430	10250	22931	236437120	00	0.00	N	2	80
268	20240227	10290	10310	10520	10280	23891	247213870	00	0.00	N	5	-130
269	20240226	10420	10510	10540	10360	16420	171261150	00	0.00	N	5	-20
270	20240223	10440	10630	10630	10410	20249	212005530	00	0.00	N	5	-190
271	20240222	10630	10900	10940	10620	31254	335801290	00	0.00	N	5	-320
272	20240221	10950	10710	10970	10660	30092	327669320	00	0.00	N	2	240
273	20240220	10710	10980	10980	10600	21859	233921820	00	0.00	N	5	-170
274	20240219	10880	11020	11020	10800	16259	176749110	00	0.00	N	5	-70
275	20240216	10950	10950	11050	10810	20148	219634260	00	0.00	N	3	0
276	20240215	10950	10770	11170	10770	39180	431537360	00	0.00	N	2	180
277	20240214	10770	10550	10770	10510	16039	171531460	00	0.00	N	2	130
278	20240213	10640	10500	10700	10400	19860	210461460	00	0.00	N	2	160
279	20240208	10480	10570	10640	10450	17065	179395910	00	0.00	N	5	-80
280	20240207	10560	10340	10600	10340	12688	132783940	00	0.00	N	2	120
281	20240206	10440	10600	10600	10230	28939	299835920	00	0.00	N	5	-90
282	20240205	10530	10470	10740	10450	13778	145219470	00	0.00	N	5	-40
283	20240202	10570	10300	10820	10300	39966	424525060	00	0.00	N	2	270
284	20240201	10300	10490	10650	10300	31471	326153010	00	0.00	N	5	-190
285	20240131	10490	10550	10710	10370	25159	264331650	00	0.00	N	5	-180
286	20240130	10670	10530	10850	10530	38879	416397690	00	0.00	N	2	140
287	20240129	10530	10880	10990	10500	53082	563002820	00	0.00	N	5	-350
288	20240126	10880	10640	10970	10640	28790	312638060	00	0.00	N	2	20
289	20240125	10860	11040	11060	10750	34011	369176220	00	0.00	N	5	-170
290	20240124	11030	10940	11190	10900	20729	228335560	00	0.00	N	2	80
291	20240123	10950	11100	11100	10870	25856	283289020	00	0.00	N	5	-120
292	20240122	11070	11190	11190	10910	41785	460393800	00	0.00	N	2	30
293	20240119	11040	10920	11340	10840	37214	411965030	00	0.00	N	2	130
294	20240118	10910	10980	11160	10810	26418	289912460	00	0.00	N	5	-220
295	20240117	11130	11650	12060	10800	92494	1030525400	00	0.00	N	5	-540
296	20240116	11670	11820	12050	11500	46445	542082460	00	0.00	N	5	-150
297	20240115	11820	11870	11970	11820	22787	271078710	00	0.00	N	5	-110
298	20240112	11930	12240	12260	11900	44122	528621900	00	0.00	N	5	-330
299	20240111	12260	12190	12260	12010	49016	593673740	00	0.00	N	2	220
300	20240110	12040	12210	12350	12040	32465	394484900	00	0.00	N	5	-140
301	20240109	12180	12260	12350	12150	37059	452505660	00	0.00	N	5	-90
302	20240108	12270	12200	12300	11980	40714	492934840	00	0.00	N	2	270
303	20240105	12000	12120	12120	11910	25215	302515020	00	0.00	N	5	-50
304	20240104	12050	12030	12100	11990	22679	272815360	00	0.00	N	2	20
305	20240103	12030	12150	12150	11980	22016	265057750	00	0.00	N	5	-120
306	20240102	12150	12030	12150	11970	37688	453940410	00	0.00	N	2	120
307	20231228	12030	12000	12200	11950	27984	336361190	00	0.00	N	5	-70
308	20231227	12100	11910	12420	11800	118303	1426907990	02	0.00	N	2	120
309	20231226	11980	12160	12180	11960	53306	640619950	00	0.00	N	5	-160
310	20231222	12140	12260	12260	12140	47857	583020810	00	0.00	N	5	-120
311	20231221	12260	12300	12420	12200	44137	541166690	00	0.00	N	5	-50
312	20231220	12310	12470	12480	12300	60853	752282960	00	0.00	N	5	-50
313	20231219	12360	12250	12640	12180	65157	805070400	00	0.00	N	3	0
314	20231218	12360	12410	12430	12300	42822	529806830	00	0.00	N	5	-30
315	20231215	12390	12290	12700	12290	73195	913823960	00	0.00	N	2	100
316	20231214	12290	12290	12460	12250	44768	551582330	00	0.00	N	2	110
317	20231213	12180	12390	12460	12140	58727	719056980	00	0.00	N	5	-220
318	20231212	12400	12520	12520	12320	42111	521252300	00	0.00	N	3	0
319	20231211	12400	12390	12560	12360	36952	459273940	00	0.00	N	2	30
320	20231208	12370	12410	12540	12210	41922	519735680	00	0.00	N	5	-10
321	20231207	12380	12450	12620	12300	46684	577260210	00	0.00	N	5	-170
322	20231206	12550	12690	12790	12420	38064	475977830	00	0.00	N	5	-50
323	20231205	12600	12760	12990	12470	66188	840194770	00	0.00	N	5	-350
324	20231204	12950	13400	13400	12950	66569	868661590	00	0.00	N	5	-290
325	20231201	13240	13530	13530	13010	72384	958832490	00	0.00	N	5	-110
326	20231130	13350	12660	13450	12660	187793	2466778920	00	0.00	N	2	660
327	20231129	12690	12860	12980	12600	75798	963704760	00	0.00	N	5	-200
328	20231128	12890	12870	13240	12840	66010	859998600	00	0.00	N	2	20
329	20231127	12870	13080	13250	12870	71173	923636060	00	0.00	N	5	-330
330	20231124	13200	13200	13490	13070	110314	1463057500	00	0.00	N	2	180
331	20231123	13020	12900	14100	12900	527896	7114786220	00	0.00	N	2	370
332	20231122	12650	12700	12850	12480	34646	436612160	00	0.00	N	5	-50
333	20231121	12700	12610	12880	12550	44725	570001270	00	0.00	N	2	90
334	20231120	12610	12240	12710	12220	33132	416398980	00	0.00	N	2	370
335	20231117	12240	12640	12650	12210	55683	685795310	00	0.00	N	5	-480
336	20231116	12720	13000	13000	12630	34204	436276300	00	0.00	N	5	-30
337	20231115	12750	12570	13030	12570	73652	941973950	00	0.00	N	2	360
338	20231114	12390	12120	12430	12120	28739	353857700	00	0.00	N	2	290
339	20231113	12100	12090	12240	11990	45872	553483450	00	0.00	N	2	10
340	20231110	12090	12410	12550	12000	64861	787232970	00	0.00	N	5	-470
341	20231109	12560	12530	12800	12500	42764	539600880	00	0.00	N	5	-50
342	20231108	12610	12670	12880	12470	40556	511386170	00	0.00	N	5	-60
343	20231107	12670	13210	13210	12500	83273	1066266640	00	0.00	N	5	-540
344	20231106	13210	13260	13330	12900	159205	2093451790	00	0.00	N	2	460
345	20231103	12750	12690	12900	12670	40012	511520230	00	0.00	N	2	170
346	20231102	12580	12370	12740	12370	60415	762095950	00	0.00	N	2	290
347	20231101	12290	12350	12630	12210	36563	452742480	00	0.00	N	3	0
348	20231031	12290	12750	12840	12210	73206	909427810	00	0.00	N	5	-420
349	20231030	12710	12670	12710	12190	67690	843310920	00	0.00	N	2	130
350	20231027	12580	12700	13040	12490	89667	1142779070	00	0.00	N	5	-120
351	20231026	12700	12570	13230	12350	103928	1331871840	00	0.00	N	5	-150
352	20231025	12850	13350	13790	12850	187716	2492780710	00	0.00	N	5	-470
353	20231024	13320	12530	14850	12300	1197523	16611348760	00	0.00	N	2	810
354	20231023	12510	12950	13260	12510	107346	1372903960	00	0.00	N	5	-620
355	20231020	13130	12800	13300	12510	113338	1465112500	00	0.00	N	2	90
356	20231019	13040	13880	13960	12920	206017	2720820030	00	0.00	N	5	-970
357	20231018	14010	14410	14690	13970	103995	1475557040	00	0.00	N	5	-690
358	20231017	14700	14520	14780	14480	126329	1848043870	00	0.00	N	2	300
359	20231016	14400	14630	14690	13900	133363	1891629180	00	0.00	N	5	-200
360	20231013	14600	15820	15900	14350	318273	4790016880	00	0.00	N	5	-1090
361	20231012	15690	15410	15870	15300	230582	3602254570	00	0.00	N	2	280
362	20231011	15410	14430	15590	14430	345407	5286384390	00	0.00	N	2	1230
363	20231010	14180	15110	15130	13950	244189	3559958990	00	0.00	N	5	-840
364	20231006	15020	14220	15310	14220	307281	4589458230	00	0.00	N	2	820
365	20231005	14200	14610	15670	14200	499295	7539873420	00	0.00	N	5	-410
366	20231004	14610	14890	15220	14120	242846	3569858870	00	0.00	N	5	-280
367	20230927	14890	13850	15340	13820	519669	7701861890	00	0.00	N	2	690
368	20230926	14200	14790	15310	14200	338956	4963782990	00	0.00	N	5	-740
369	20230925	14940	15790	16290	14900	466595	7262982830	00	0.00	N	5	-740
370	20230922	15680	17310	18260	15680	2287128	39874938140	00	0.00	N	5	-1470
371	20230921	17150	16740	18340	16650	3204715	56244484750	00	0.00	N	2	500
372	20230920	16650	16530	19400	16010	5982069	106593767270	00	0.00	N	2	80
373	20230919	16570	17050	17430	16440	1151862	19493968340	00	0.00	N	5	-140
374	20230918	16710	16550	18980	16310	8065070	143997990230	00	0.00	N	2	760
375	20230915	15950	13090	16510	13020	7535190	117543554360	00	0.00	N	2	2850
376	20230914	13100	12330	13300	12300	121713	1557820110	00	0.00	N	2	720
377	20230913	12380	12630	12900	12380	96356	1213185160	00	0.00	N	5	-520
378	20230912	12900	13360	13850	12900	191922	2578600850	00	0.00	N	5	-460
379	20230911	13360	13630	13990	13300	95918	1292942380	00	0.00	N	5	-490
380	20230908	13850	13290	14300	12880	201828	2746388930	00	0.00	N	2	620
381	20230907	13230	13620	14000	13160	105655	1428050680	00	0.00	N	5	-310
382	20230906	13540	13670	14150	13480	101572	1402474520	00	0.00	N	5	-130
383	20230905	13670	13630	14030	13310	111094	1517610900	00	0.00	N	5	-100
384	20230904	13770	14350	14750	13770	184252	2594860190	00	0.00	N	5	-830
385	20230901	14600	14540	15120	13900	603660	8789454450	00	0.00	N	2	100
386	20230831	14500	12740	16380	12690	3027976	46170135670	00	0.00	N	2	1760
387	20230830	12740	12800	13350	12720	99893	1296897870	00	0.00	N	2	10
388	20230829	12730	12700	12910	12620	61737	787939070	00	0.00	N	5	-110
389	20230828	12840	12030	13800	12030	498896	6548469430	00	0.00	N	2	820
390	20230825	12020	12080	12100	11960	33013	396063490	00	0.00	N	5	-90
391	20230824	12110	12020	12300	11900	80292	966380560	00	0.00	N	2	100
392	20230823	12010	12050	12400	12010	87012	1059018610	00	0.00	N	5	-100
393	20230822	12110	12110	12580	12050	81550	995435310	00	0.00	N	5	-110
394	20230821	12220	12350	13000	12200	119430	1503413710	00	0.00	N	5	-150
395	20230818	12370	12250	12550	12100	68137	834649270	00	0.00	N	5	-240
396	20230817	12610	13120	13410	12580	119635	1542937870	00	0.00	N	5	-510
397	20230816	13120	13070	13790	13050	187438	2499841870	00	0.00	N	5	-300
398	20230814	13420	13690	13690	13110	71531	949242020	00	0.00	N	5	-120
399	20230811	13540	13200	13650	13200	82673	1110738840	00	0.00	N	2	370
400	20230810	13170	13390	13390	13110	65666	866513940	00	0.00	N	5	-220
401	20230809	13390	13180	13450	13160	50284	670716050	00	0.00	N	2	40
402	20230808	13350	13420	13950	13250	158681	2149306240	00	0.00	N	5	-60
403	20230807	13410	13700	14070	13380	82207	1119466860	00	0.00	N	5	-260
404	20230804	13670	13520	14190	13520	99381	1373901200	00	0.00	N	2	20
405	20230803	13650	13970	14200	13520	75717	1031970540	00	0.00	N	5	-320
406	20230802	13970	14370	14980	13960	147666	2134996920	00	0.00	N	5	-400
407	20230801	14370	14350	14550	14270	101381	1459958530	00	0.00	N	2	20
408	20230731	14350	13800	14680	13770	232896	3344431800	00	0.00	N	2	610
409	20230728	13740	13380	14230	13380	232885	3238216820	00	0.00	N	2	370
410	20230727	13370	13200	14510	13200	303014	4196514490	00	0.00	N	2	170
411	20230726	13200	14880	15050	13200	354705	4899729000	00	0.00	N	5	-1680
412	20230725	14880	15110	16030	14800	372405	5777549810	00	0.00	N	5	-190
413	20230724	15070	16130	16220	15010	265544	4093837200	00	0.00	N	5	-1180
414	20230721	16250	15600	16730	15590	387953	6342577090	00	0.00	N	2	480
415	20230720	15770	15780	16070	15410	128091	2019019840	00	0.00	N	5	-50
416	20230719	15820	16020	16260	15770	146489	2344663480	00	0.00	N	5	-180
417	20230718	16000	16500	17200	16000	475592	7909544170	00	0.00	N	5	-470
418	20230717	16470	16750	17000	16300	192846	3201228810	00	0.00	N	5	-460
419	20230714	16930	16630	17100	16120	363631	6029718100	00	0.00	N	2	20
420	20230713	16910	17180	17780	16880	671073	11681561570	00	0.00	N	5	-260
421	20230712	17170	18000	18050	17080	552679	9592724640	00	0.00	N	5	-760
422	20230711	17930	17000	19300	16780	4387131	79945736210	00	0.00	N	2	1350
423	20230710	16580	16510	17260	16220	564286	9470180590	00	0.00	N	2	150
424	20230707	16430	15570	17890	15570	2950404	50266257350	00	0.00	N	2	980
425	20230706	15450	16000	16410	15200	319822	5008851810	00	0.00	N	5	-650
426	20230705	16100	14750	17820	14660	2187315	35814991600	00	0.00	N	2	1500
427	20230704	14600	14750	14860	14460	65735	957437000	00	0.00	N	5	-250
428	20230703	14850	14510	14890	14400	67307	989682160	00	0.00	N	2	350
429	20230630	14500	14560	14590	14000	68466	974583290	00	0.00	N	5	-10
430	20230629	14510	14850	15220	14510	163548	2441640630	00	0.00	N	5	-310
431	20230628	14820	14830	15160	14670	79177	1177519920	00	0.00	N	2	80
432	20230627	14740	14700	14980	14480	95020	1389401950	00	0.00	N	5	-160
433	20230626	14900	15360	15990	14850	134764	2061384570	00	0.00	N	2	90
434	20230623	14810	15580	15670	14810	170027	2554434730	00	0.00	N	5	-760
435	20230622	15570	15990	16000	15530	82691	1298228630	00	0.00	N	5	-420
436	20230621	15990	16360	16600	15960	124084	2011843780	00	0.00	N	5	-260
437	20230620	16250	16100	16800	16100	235431	3885095130	00	0.00	N	2	200
438	20230619	16050	16450	16450	15510	89222	1435830740	00	0.00	N	5	-430
439	20230616	16480	16000	16800	16000	243131	4032461490	00	0.00	N	2	320
440	20230615	16160	16480	16480	15400	149951	2420970930	00	0.00	N	5	-220
441	20230614	16380	16930	16930	16220	252459	4183902000	00	0.00	N	5	-540
442	20230613	16920	17610	17790	16900	509103	8718780370	00	0.00	N	5	-1200
443	20230612	18120	17550	18500	17550	370689	6730027440	00	0.00	N	2	610
444	20230609	17510	17200	18200	17120	335386	5957892670	00	0.00	N	2	460
445	20230608	17050	17230	17280	16960	54513	929223080	00	0.00	N	5	-150
446	20230607	17200	17280	17420	17180	71691	1235343970	00	0.00	N	5	-250
447	20230605	17450	17360	17900	17160	251671	4427242930	00	0.00	N	2	620
448	20230602	16830	16970	17000	16750	46006	774589410	00	0.00	N	2	10
449	20230601	16820	16840	17120	16670	51517	873833270	00	0.00	N	5	-30
450	20230531	16850	17010	17120	16570	59186	993184120	00	0.00	N	5	-40
451	20230530	16890	17650	17670	16710	81520	1395184030	00	0.00	N	5	-560
452	20230526	17450	17990	17990	17400	102290	1794030130	00	0.00	N	5	-550
453	20230525	18000	18610	18800	17970	105932	1932653850	00	0.00	N	5	-750
454	20230524	18750	18500	19420	18350	407874	7727323520	00	0.00	N	2	280
455	20230523	18470	18520	18700	18330	124527	2303288370	00	0.00	N	2	270
456	20230522	18200	18210	18850	18060	276624	5083430540	00	0.00	N	2	150
457	20230519	18050	18400	18470	17860	115437	2092581270	00	0.00	N	2	50
458	20230518	18000	17600	18620	17510	365299	6605339780	00	0.00	N	2	640
459	20230517	17360	17440	17950	17220	110817	1940645780	00	0.00	N	5	-80
460	20230516	17440	17690	18200	17440	114596	2029738130	00	0.00	N	5	-200
461	20230515	17640	17830	18360	17500	112915	2001972520	00	0.00	N	5	-730
462	20230512	18370	19050	19080	18190	112218	2067299780	00	0.00	N	5	-580
463	20230511	18950	19080	19550	18700	184735	3537891160	00	0.00	N	5	-50
464	20230510	19000	19000	19800	18650	289206	5598052610	00	0.00	N	3	0
465	20230509	19000	19510	19520	18610	101651	1922612360	00	0.00	N	5	-250
466	20230508	19250	19410	20100	19240	291981	5729961010	00	0.00	N	2	40
467	20230504	19210	18970	19800	18710	312204	6008976910	00	0.00	N	2	510
468	20230503	18700	19190	20150	18700	322370	6268143690	00	0.00	N	5	-390
469	20230502	19090	18000	20500	17950	631818	12308681570	00	0.00	N	2	1220
470	20230428	17870	18520	20950	17800	762699	14923438400	00	0.00	N	5	-580
471	20230427	18450	18300	18880	17510	242144	4389784160	00	0.00	N	2	50
472	20230426	18400	20200	20400	18400	363987	6877406850	00	0.00	N	5	-1850
473	20230425	20250	20400	21550	20250	311866	6479619150	00	0.00	N	5	-750
474	20230424	21000	20700	21900	20300	288869	6052621950	00	0.00	N	2	400
475	20230421	20600	21400	21650	20200	259677	5367371200	00	0.00	N	5	-850
476	20230420	21450	22450	22950	21450	404854	8900612850	00	0.00	N	5	-950
477	20230419	22400	22300	23100	22200	481430	10873970100	00	0.00	N	2	150
478	20230418	22250	22800	24550	22250	1450001	33958720800	00	0.00	N	5	-50
479	20230417	22300	22150	23100	21950	608300	13708464500	00	0.00	N	2	400
480	20230414	21900	21950	23250	21750	993158	22346548300	00	0.00	N	2	250
481	20230413	21650	22600	22750	21050	820605	17930935100	00	0.00	N	5	-1700
482	20230412	23350	24650	24750	23300	1319546	31744294550	00	0.00	N	5	-2300
483	20230411	25650	23700	25750	22500	3140172	76711495400	00	0.00	N	2	2700
484	20230410	22950	23000	25000	22300	2390282	56759554500	00	0.00	N	2	100
485	20230407	22850	24300	24450	22250	1628042	37740593800	00	0.00	N	5	-1750
486	20230406	24600	21300	25750	20750	7209614	173201835750	00	0.00	N	2	3550
487	20230405	21050	20950	21650	20700	356046	7521981350	00	0.00	N	2	150
488	20230404	20900	21100	22450	20650	1100840	23789880600	00	0.00	N	2	350
489	20230403	20550	20500	21550	20450	486939	10180317150	00	0.00	N	5	-200
490	20230331	20750	22150	22500	20600	608550	12959831650	00	0.00	N	5	-1400
491	20230330	22150	22850	23350	22100	758101	17157631100	00	0.00	N	5	-250
492	20230329	22400	21900	23900	21650	1901520	43551920450	00	0.00	N	2	950
493	20230328	21450	22500	23100	21350	841490	18530974150	00	0.00	N	5	-1700
494	20230327	23150	24650	24650	23050	680314	15981218300	00	0.00	N	5	-1100
495	20230324	24250	24600	25550	24000	912595	22386894700	00	0.00	N	2	350
496	20230323	23900	24900	25800	23300	2301803	57647405700	00	0.00	N	5	-300
497	20230322	24200	25500	26200	24200	1260007	31501877450	00	0.00	N	5	-700
498	20230321	24900	24250	27150	24150	4240509	108948159350	00	0.00	N	2	700
499	20230320	24200	23800	26150	23400	2724423	68333893300	00	0.00	N	5	-350
500	20230317	24550	26750	27650	24100	4243934	110953787600	00	0.00	N	5	-1450
501	20230316	26000	24750	28900	22450	14668711	388373488550	00	0.00	N	2	1250
502	20230315	24750	23700	27350	22750	15711396	397274838150	00	0.00	N	2	3700
503	20230314	21050	15710	21050	15620	15037370	279737158820	00	0.00	N	1	4850
504	20230313	16200	19000	19570	14600	16926708	293504586410	00	0.00	N	5	-2800