KissMeData/442900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	10000	9990	10000	9980	5335	53295160	00	0.00	N	2	10
3	20241204	9990	9980	10000	9980	2065	20635070	00	0.00	N	5	-10
4	20241203	10000	10000	10000	9980	5788	57840970	00	0.00	N	3	0
5	20241202	10000	10000	10010	10000	6081	60810040	00	0.00	N	3	0
6	20241129	10000	10010	10010	9980	11164	111518750	00	0.00	N	3	0
7	20241128	10000	10000	10010	10000	133	1330210	00	0.00	N	3	0
8	20241127	10000	10000	10000	9990	1066	10655880	00	0.00	N	2	10
9	20241126	9990	10000	10000	9980	12266	122549600	00	0.00	N	5	-10
10	20241125	10000	9990	10010	9990	460	4597740	00	0.00	N	2	20
11	20241122	9980	10010	10020	9970	13676	136758160	00	0.00	N	5	-30
12	20241121	10010	10010	10030	9990	28287	283029620	00	0.00	N	5	-20
13	20241120	10030	10030	10030	10010	17325	173650120	00	0.00	N	5	-10
14	20241119	10040	10030	10040	10020	9246	92736730	00	0.00	N	3	0
15	20241118	10040	10020	10040	10020	9562	95914740	00	0.00	N	2	20
16	20241115	10020	10020	10040	10020	17966	180065160	00	0.00	N	3	0
17	20241114	10020	10020	10040	10020	22650	227178160	00	0.00	N	5	-10
18	20241113	10030	10050	10060	10020	20510	205918760	00	0.00	N	5	-40
19	20241112	10070	10060	10070	10050	8363	84129160	00	0.00	N	2	10
20	20241111	10060	10050	10070	10040	10184	102409470	00	0.00	N	2	10
21	20241108	10050	10050	10060	10040	14634	147124220	00	0.00	N	2	10
22	20241107	10040	10050	10070	10040	19132	192347430	00	0.00	N	5	-10
23	20241106	10050	10040	10070	10030	78630	790814200	00	0.00	N	3	0
24	20241105	10050	10020	10080	10020	29276	294298300	00	0.00	N	2	20
25	20241104	10030	10000	10030	10000	6511	65266050	00	0.00	N	2	10
26	20241101	10020	10000	10020	9990	38437	384543630	00	0.00	N	2	30
27	20241031	9990	9990	10010	9980	18067	180428150	00	0.00	N	5	-20
28	20241030	10010	9970	10050	9970	24596	246058530	00	0.00	N	2	20
29	20241029	9990	9980	10000	9970	10710	106949780	00	0.00	N	2	10
30	20241028	9980	9990	9990	9970	55361	552606610	00	0.00	N	5	-10
31	20241025	9990	9980	9990	9980	16851	168251280	00	0.00	N	2	10
32	20241024	9980	9970	9980	9960	18184	181140190	00	0.00	N	2	10
33	20241023	9970	9970	9970	9960	8982	89489430	00	0.00	N	3	0
34	20241022	9970	10000	10010	9970	44966	449182170	00	0.00	N	5	-30
35	20241021	10000	10000	10010	10000	7832	78322040	00	0.00	N	3	0
36	20241018	10000	9970	10000	9970	15326	153049600	00	0.00	N	2	30
37	20241017	9970	9960	10000	9960	33022	329650020	00	0.00	N	2	10
38	20241016	9960	9950	9970	9950	24371	242543000	00	0.00	N	2	10
39	20241015	9950	9950	9950	9930	12443	123791660	00	0.00	N	3	0
40	20241014	9950	9920	9950	9920	8424	83703250	00	0.00	N	2	30
41	20241011	9920	9920	9930	9910	7316	72575390	00	0.00	N	2	10
42	20241010	9910	9920	9930	9910	15139	150155400	00	0.00	N	3	0
43	20241008	9910	9900	9930	9900	2281	22606100	00	0.00	N	3	0
44	20241007	9910	9890	9930	9880	10033	99383670	00	0.00	N	3	0
45	20241004	9910	9890	9910	9880	9954	98474100	00	0.00	N	2	20
46	20241002	9890	9860	9890	9860	6332	62592570	00	0.00	N	2	10
47	20240930	9880	9880	9890	9860	9115	90024490	00	0.00	N	3	0
48	20240927	9880	9860	9890	9860	5773	57001360	00	0.00	N	5	-10
49	20240926	9890	9880	9890	9870	2173	21468360	00	0.00	N	2	10
50	20240925	9880	9860	9920	9850	26778	264421340	00	0.00	N	2	10
51	20240924	9870	9860	9880	9860	15814	156037580	00	0.00	N	5	-10
52	20240923	9880	9860	9880	9860	4800	47340190	00	0.00	N	2	10
53	20240920	9870	9880	9880	9850	9250	91226350	00	0.00	N	5	-10
54	20240919	9880	9860	9890	9860	5582	55131720	00	0.00	N	3	0
55	20240913	9880	9880	9890	9850	8694	85725810	00	0.00	N	5	-10
56	20240912	9890	9870	9890	9840	3099	30553720	00	0.00	N	2	30
57	20240911	9860	9870	9870	9850	19929	196322160	00	0.00	N	5	-10
58	20240910	9870	9880	9880	9850	32665	321992090	00	0.00	N	5	-10
59	20240909	9880	9890	9890	9850	27755	273748910	00	0.00	N	5	-20
60	20240906	9900	9950	9950	9850	62470	616691370	00	0.00	N	5	-20
61	20240905	9920	9940	9940	9910	3208	31829400	00	0.00	N	3	0
62	20240904	9920	9930	9930	9890	12046	119299840	00	0.00	N	5	-20
63	20240903	9940	9920	9940	9900	10061	99722020	00	0.00	N	2	30
64	20240902	9910	9890	9910	9880	2927	28976350	00	0.00	N	2	20
65	20240830	9890	9920	9920	9880	31937	315775260	00	0.00	N	3	0
66	20240829	9890	9930	9930	9870	26078	257846650	00	0.00	N	5	-10
67	20240828	9900	9920	9930	9900	11540	114437780	00	0.00	N	3	0
68	20240827	9900	9920	9920	9870	934	9239270	00	0.00	N	5	-10
69	20240826	9910	9900	9910	9890	6611	65460360	00	0.00	N	3	0
70	20240823	9910	9900	9910	9870	15437	152714350	00	0.00	N	2	30
71	20240822	9880	9870	9880	9860	3883	38318760	00	0.00	N	3	0
72	20240821	9880	9890	9890	9820	2342	23067000	00	0.00	N	2	10
73	20240820	9870	9900	9900	9870	1438	14204350	00	0.00	N	5	-10
74	20240819	9880	9900	9900	9860	12454	123042650	00	0.00	N	5	-20
75	20240816	9900	9880	9900	9860	10192	100670400	00	0.00	N	2	20
76	20240814	9880	9860	9880	9860	3206	31623580	00	0.00	N	3	0
77	20240813	9880	9850	9880	9850	7419	73206130	00	0.00	N	3	0
78	20240812	9880	9880	9880	9830	8899	87680900	00	0.00	N	3	0
79	20240809	9880	9850	9880	9850	4805	47381290	00	0.00	N	2	20
80	20240808	9860	9820	9860	9810	7788	76534760	00	0.00	N	2	20
81	20240807	9840	9780	9840	9780	9614	94326350	00	0.00	N	2	60
82	20240806	9780	9800	9810	9770	7432	72669890	00	0.00	N	5	-20
83	20240805	9800	9870	9870	9760	44737	438172140	00	0.00	N	5	-90
84	20240802	9890	9930	9930	9860	4037	39867660	00	0.00	N	2	10
85	20240801	9880	9900	9900	9860	10930	108007680	00	0.00	N	5	-10
86	20240731	9890	9870	9950	9850	38398	380407190	00	0.00	N	2	20
87	20240730	9870	9860	9870	9820	832	8200550	00	0.00	N	2	20
88	20240729	9850	9830	9850	9800	11368	111752640	00	0.00	N	2	40
89	20240726	9810	9830	9840	9770	6463	63397130	00	0.00	N	5	-20
90	20240725	9830	9830	9830	9790	9442	92481450	00	0.00	N	2	20
91	20240724	9810	9830	9830	9790	17318	169742750	00	0.00	N	2	10
92	20240723	9800	9810	9820	9780	19800	194074360	00	0.00	N	3	0
93	20240722	9800	9770	9800	9750	9754	95344690	00	0.00	N	3	0
94	20240719	9800	9730	9800	9730	7658	74922420	00	0.00	N	2	30
95	20240718	9770	9770	9770	9730	3755	36592010	00	0.00	N	2	30
96	20240717	9740	9780	9780	9730	11337	110526350	00	0.00	N	5	-30
97	20240716	9770	9760	9770	9750	9884	96474500	00	0.00	N	2	10
98	20240715	9760	9770	9770	9740	3784	36927000	00	0.00	N	3	0
99	20240712	9760	9710	9770	9710	5126	49968390	00	0.00	N	2	20
100	20240711	9740	9720	9740	9720	2004	19494720	00	0.00	N	2	10
101	20240710	9730	9730	9730	9700	11958	116042610	00	0.00	N	3	0
102	20240709	9730	9740	9740	9690	2999	29084330	00	0.00	N	3	0
103	20240708	9730	9720	9740	9680	6006	58345370	00	0.00	N	2	10
104	20240705	9720	9670	9720	9660	9020	87370060	00	0.00	N	2	40
105	20240704	9680	9670	9680	9620	15056	145440780	00	0.00	N	2	10
106	20240703	9670	9670	9680	9650	28776	277981490	00	0.00	N	5	-10
107	20240702	9680	9650	9680	9630	24573	237209140	00	0.00	N	2	30
108	20240701	9650	9650	9650	9630	31058	299199370	00	0.00	N	2	20
109	20240628	9630	9600	9630	9590	10148	97604400	00	0.00	N	2	10
110	20240627	9620	9600	9630	9600	12770	122717670	00	0.00	N	2	20
111	20240626	9600	9620	9620	9590	20485	196605040	00	0.00	N	5	-20
112	20240625	9620	9620	9620	9600	1638	15745880	00	0.00	N	2	10
113	20240624	9610	9600	9630	9600	12381	119092990	00	0.00	N	5	-10
114	20240621	9620	9610	9630	9590	9134	87753450	00	0.00	N	5	-10
115	20240620	9630	9610	9640	9610	17015	163780020	00	0.00	N	2	10
116	20240619	9620	9620	9620	9590	7731	74231320	00	0.00	N	3	0
117	20240618	9620	9630	9630	9600	13046	125464110	00	0.00	N	5	-10
118	20240617	9630	9640	9640	9600	10421	100260640	00	0.00	N	2	30
119	20240614	9600	9630	9630	9590	24059	231010970	00	0.00	N	5	-30
120	20240613	9630	9610	9640	9610	2141	20595390	00	0.00	N	5	-20
121	20240612	9650	9650	9650	9600	21705	208765800	00	0.00	N	3	0
122	20240611	9650	9650	9650	9610	16294	156887440	00	0.00	N	3	0
123	20240610	9650	9660	9670	9620	19820	191261270	00	0.00	N	2	10
124	20240607	9640	9630	9640	9600	25448	244810560	00	0.00	N	2	10
125	20240605	9630	9650	9650	9600	33269	319720830	00	0.00	N	5	-20
126	20240604	9650	9660	9660	9620	29731	286480490	00	0.00	N	5	-10
127	20240603	9660	9690	9690	9640	6631	63996540	00	0.00	N	5	-30
128	20240531	9690	9680	9690	9630	13653	131838870	00	0.00	N	2	20
129	20240530	9670	9670	9670	9650	6130	59203860	00	0.00	N	3	0
130	20240529	9670	9680	9680	9650	5031	48606160	00	0.00	N	3	0
131	20240528	9670	9660	9680	9660	4703	45454580	00	0.00	N	3	0
132	20240527	9670	9660	9680	9650	8595	83039070	00	0.00	N	2	10
133	20240524	9660	9670	9670	9640	10561	101933310	00	0.00	N	5	-20
134	20240523	9680	9690	9690	9650	7303	70565190	00	0.00	N	5	-10
135	20240522	9690	9690	9690	9650	7055	68181320	00	0.00	N	3	0
136	20240521	9690	9690	9700	9650	9695	93795870	00	0.00	N	3	0
137	20240520	9690	9700	9700	9590	38318	369290390	00	0.00	N	5	-10
138	20240517	9700	9700	9710	9680	9147	88691660	00	0.00	N	3	0
139	20240516	9700	9700	9710	9700	5814	56412680	00	0.00	N	2	10
140	20240514	9690	9690	9690	9670	7424	71867910	00	0.00	N	3	0
141	20240513	9690	9680	9700	9680	28197	273077010	00	0.00	N	2	10
142	20240510	9680	9690	9690	9660	15677	151689670	00	0.00	N	3	0
143	20240509	9680	9690	9690	9670	1941	18807030	00	0.00	N	5	-10
144	20240508	9690	9690	9690	9630	6907	66741820	00	0.00	N	3	0
145	20240507	9690	9670	9690	9660	3154	30505440	00	0.00	N	2	20
146	20240503	9670	9680	9690	9570	22616	217980510	00	0.00	N	5	-10
147	20240502	9680	9690	9690	9670	7933	76773480	00	0.00	N	3	0
148	20240430	9680	9680	9690	9650	18630	180177700	00	0.00	N	2	30
149	20240429	9650	9650	9680	9640	5768	55667740	00	0.00	N	2	20
150	20240426	9630	9680	9680	9630	8692	83754750	00	0.00	N	5	-20
151	20240425	9650	9650	9650	9610	8514	81960650	00	0.00	N	3	0
152	20240424	9650	9650	9660	9600	5013	48301280	00	0.00	N	3	0
153	20240423	9650	9630	9660	9610	17452	168007970	00	0.00	N	2	10
154	20240422	9640	9620	9650	9600	16160	155484210	00	0.00	N	2	10
155	20240419	9630	9620	9630	9580	65200	625619950	00	0.00	N	2	10
156	20240418	9620	9620	9620	9600	15067	144772240	00	0.00	N	3	0
157	20240417	9620	9620	9620	9610	9040	86903410	00	0.00	N	3	0
158	20240416	9620	9630	9630	9610	12398	119259290	00	0.00	N	5	-10
159	20240415	9630	9630	9630	9610	8614	82856720	00	0.00	N	3	0
160	20240412	9630	9620	9630	9610	14434	138821510	00	0.00	N	2	10
161	20240411	9620	9620	9620	9600	20888	200734640	00	0.00	N	3	0
162	20240409	9620	9630	9630	9600	24485	235263570	00	0.00	N	5	-10
163	20240408	9630	9630	9630	9610	12426	119484210	00	0.00	N	3	0
164	20240405	9630	9630	9630	9600	10326	99281700	00	0.00	N	3	0
165	20240404	9630	9630	9630	9610	5056	48638380	00	0.00	N	2	30
166	20240403	9600	9630	9630	9590	13680	131357990	00	0.00	N	2	10
167	20240402	9590	9630	9630	9590	13843	132880000	00	0.00	N	5	-10
168	20240401	9600	9630	9630	9590	23479	225300050	00	0.00	N	5	-30
169	20240329	9630	9640	9640	9620	7532	72524230	00	0.00	N	3	0
170	20240328	9630	9640	9640	9620	5805	55882960	00	0.00	N	2	20
171	20240327	9610	9640	9640	9590	18850	181062010	00	0.00	N	3	0
172	20240326	9610	9630	9640	9590	31793	305490280	00	0.00	N	5	-20
173	20240325	9630	9630	9640	9600	21542	207439950	00	0.00	N	3	0
174	20240322	9630	9660	9700	9590	51499	495166870	00	0.00	N	5	-30
175	20240321	9660	9630	9660	9630	51671	499016700	00	0.00	N	2	20
176	20240320	9640	9640	9640	9620	7972	76794180	00	0.00	N	3	0
177	20240319	9640	9610	9640	9610	8488	81722040	00	0.00	N	2	30
178	20240318	9610	9620	9620	9590	2993	28752440	00	0.00	N	2	20
179	20240315	9590	9610	9610	9590	2961	28432230	00	0.00	N	5	-20
180	20240314	9610	9600	9610	9570	4765	45715610	00	0.00	N	3	0
181	20240313	9610	9580	9610	9560	5253	50418250	00	0.00	N	2	50
182	20240312	9560	9550	9570	9550	9954	95157720	00	0.00	N	2	10
183	20240311	9550	9610	9620	9490	151874	1445632120	00	0.00	N	5	-60
184	20240308	9610	9630	9630	9550	23249	222603660	00	0.00	N	5	-10
185	20240307	9620	9640	9640	9580	6360	61100320	00	0.00	N	5	-20
186	20240306	9640	9630	9640	9570	6279	60329190	00	0.00	N	2	30
187	20240305	9610	9640	9650	9540	21256	203841940	00	0.00	N	5	-40
188	20240304	9650	9640	9650	9620	14966	144230330	00	0.00	N	2	30
189	20240229	9620	9620	9630	9580	10261	98655930	00	0.00	N	3	0
190	20240228	9620	9610	9630	9590	8113	77983560	00	0.00	N	3	0
191	20240227	9620	9630	9630	9600	3947	37915010	00	0.00	N	5	-10
192	20240226	9630	9640	9640	9610	5382	51775590	00	0.00	N	2	20
193	20240223	9610	9610	9650	9560	28349	272707950	00	0.00	N	2	20
194	20240222	9590	9590	9610	9570	5620	53918750	00	0.00	N	2	10
195	20240221	9580	9560	9600	9560	13833	132673400	00	0.00	N	2	20
196	20240220	9560	9540	9570	9520	8603	82148230	00	0.00	N	2	20
197	20240219	9540	9510	9540	9500	11311	107715520	00	0.00	N	2	40
198	20240216	9500	9480	9500	9470	15043	142795300	00	0.00	N	2	30
199	20240215	9470	9480	9480	9460	2584	24459360	00	0.00	N	3	0
200	20240214	9470	9480	9480	9450	13598	128573190	00	0.00	N	5	-10
201	20240213	9480	9490	9490	9460	11538	109305840	00	0.00	N	2	10
202	20240208	9470	9440	9470	9440	1034	9783270	00	0.00	N	5	-10
203	20240207	9480	9470	9480	9460	4831	45735870	00	0.00	N	2	20
204	20240206	9460	9460	9460	9430	5988	56566540	00	0.00	N	3	0
205	20240205	9460	9460	9470	9430	7249	68471130	00	0.00	N	3	0
206	20240202	9460	9450	9470	9430	13048	123434370	00	0.00	N	2	10
207	20240201	9450	9450	9450	9400	19290	181720230	00	0.00	N	2	20
208	20240131	9430	9430	9460	9400	9941	93812730	00	0.00	N	2	30
209	20240130	9400	9430	9430	9390	18170	170859510	00	0.00	N	3	0
210	20240129	9400	9430	9440	9400	5525	52053070	00	0.00	N	5	-30
211	20240126	9430	9400	9430	9390	2138	20091420	00	0.00	N	2	30
212	20240125	9400	9400	9400	9370	4060	38072270	00	0.00	N	2	10
213	20240124	9390	9400	9400	9350	10982	102820890	00	0.00	N	2	30
214	20240123	9360	9370	9390	9360	18771	175737560	00	0.00	N	5	-10
215	20240122	9370	9380	9430	9370	31505	295367500	00	0.00	N	5	-50
216	20240119	9420	9400	9420	9360	29432	275928390	00	0.00	N	2	20
217	20240118	9400	9440	9470	9390	23013	216853870	00	0.00	N	5	-40
218	20240117	9440	9470	9480	9440	17150	162134520	00	0.00	N	5	-20
219	20240116	9460	9460	9460	9440	15554	147020320	00	0.00	N	3	0
220	20240115	9460	9440	9460	9430	26474	250128520	00	0.00	N	2	20
221	20240112	9440	9440	9450	9400	11176	105443670	00	0.00	N	3	0
222	20240111	9440	9420	9440	9400	12976	122179170	00	0.00	N	2	30
223	20240110	9410	9420	9420	9400	2678	25189010	00	0.00	N	2	20
224	20240109	9390	9390	9410	9350	24858	233439400	00	0.00	N	2	20
225	20240108	9370	9370	9380	9350	13409	125471370	00	0.00	N	2	10
226	20240105	9360	9330	9380	9330	17595	164754880	00	0.00	N	3	0
227	20240104	9360	9320	9360	9320	13733	128168760	00	0.00	N	2	30
228	20240103	9330	9390	9390	9320	5969	55704800	00	0.00	N	5	-40
229	20240102	9370	9350	9380	9340	7035	65886010	00	0.00	N	2	20
230	20231228	9350	9360	9370	9300	40123	375266620	00	0.00	N	2	50
231	20231227	9300	9360	9360	9300	4722	43925940	02	0.00	N	5	-20
232	20231226	9320	9350	9350	9300	24922	232013200	00	0.00	N	5	-20
233	20231222	9340	9350	9360	9300	18185	169425450	00	0.00	N	3	0
234	20231221	9340	9370	9370	9300	10985	102331030	00	0.00	N	5	-10
235	20231220	9350	9310	9360	9300	16570	154302850	00	0.00	N	5	-10
236	20231219	9360	9340	9360	9280	62522	581678850	00	0.00	N	2	20
237	20231218	9340	9370	9370	9300	31635	294716140	00	0.00	N	5	-20
238	20231215	9360	9390	9390	9310	12635	117854320	00	0.00	N	5	-10
239	20231214	9370	9340	9380	9330	5112	47727000	00	0.00	N	2	40
240	20231213	9330	9380	9380	9320	16636	155231060	00	0.00	N	5	-10
241	20231212	9340	9390	9390	9330	10065	94134200	00	0.00	N	3	0
242	20231211	9340	9380	9380	9340	24244	226468900	00	0.00	N	2	10
243	20231208	9330	9400	9400	9330	5344	49936770	00	0.00	N	5	-10
244	20231207	9340	9390	9390	9330	4580	42762400	00	0.00	N	2	10
245	20231206	9330	9370	9370	9310	14441	134709440	00	0.00	N	5	-20
246	20231205	9350	9430	9430	9340	12179	113898310	00	0.00	N	5	-30
247	20231204	9380	9410	9410	9330	25835	241627930	00	0.00	N	3	0
248	20231201	9380	9410	9410	9380	10084	94657580	00	0.00	N	3	0
249	20231130	9380	9410	9420	9380	4819	45230630	00	0.00	N	5	-30
250	20231129	9410	9390	9430	9390	3670	34497650	00	0.00	N	2	20
251	20231128	9390	9390	9430	9370	2565	24105170	00	0.00	N	5	-10
252	20231127	9400	9420	9430	9390	5803	54582900	00	0.00	N	5	-10
253	20231124	9410	9400	9420	9390	2273	21406030	00	0.00	N	2	10
254	20231123	9400	9420	9420	9380	5411	50826920	00	0.00	N	5	-20
255	20231122	9420	9390	9420	9380	2748	25841580	00	0.00	N	2	40
256	20231121	9380	9410	9410	9360	8083	75865520	00	0.00	N	5	-30
257	20231120	9410	9360	9420	9350	7245	67961160	00	0.00	N	2	60
258	20231117	9350	9350	9380	9340	4302	40260220	00	0.00	N	3	0
259	20231116	9350	9360	9360	9330	5672	53022290	00	0.00	N	5	-10
260	20231115	9360	9330	9360	9320	5993	55975950	00	0.00	N	2	40
261	20231114	9320	9320	9360	9310	18423	171776340	00	0.00	N	5	-20
262	20231113	9340	9340	9380	9320	6937	64685120	00	0.00	N	3	0
263	20231110	9340	9360	9390	9330	7218	67524950	00	0.00	N	5	-20
264	20231109	9360	9390	9390	9320	9445	88133140	00	0.00	N	2	20
265	20231108	9340	9320	9350	9320	585	5460700	00	0.00	N	3	0
266	20231107	9340	9370	9370	9320	10210	95256300	00	0.00	N	5	-30
267	20231106	9370	9360	9380	9330	7921	74026090	00	0.00	N	2	20
268	20231103	9350	9340	9350	9340	2837	26505960	00	0.00	N	2	10
269	20231102	9340	9320	9340	9310	554	5163560	00	0.00	N	2	20
270	20231101	9320	9310	9350	9290	23210	215813030	00	0.00	N	2	10
271	20231031	9310	9350	9350	9310	3287	30606370	00	0.00	N	3	0
272	20231030	9310	9300	9320	9300	10871	101232720	00	0.00	N	3	0
273	20231027	9310	9340	9340	9310	2943	27415090	00	0.00	N	3	0
274	20231026	9310	9340	9340	9290	32340	301047320	00	0.00	N	5	-20
275	20231025	9330	9350	9350	9300	4671	43517520	00	0.00	N	3	0
276	20231024	9330	9250	9350	9250	18382	170538110	00	0.00	N	3	0
277	20231023	9330	9370	9370	9320	4941	46115060	00	0.00	N	2	10
278	20231020	9320	9360	9370	9300	26557	247691670	00	0.00	N	5	-60
279	20231019	9380	9380	9390	9310	16221	151464530	00	0.00	N	5	-10
280	20231018	9390	9360	9390	9360	3375	31601050	00	0.00	N	5	-10
281	20231017	9400	9400	9400	9360	3698	34731440	00	0.00	N	3	0
282	20231016	9400	9390	9410	9360	10796	101355310	00	0.00	N	2	30
283	20231013	9370	9370	9380	9340	7182	67189530	00	0.00	N	2	10
284	20231012	9360	9360	9390	9340	2830	26503090	00	0.00	N	2	10
285	20231011	9350	9380	9380	9340	1578	14753550	00	0.00	N	2	10
286	20231010	9340	9370	9370	9320	12443	116155290	00	0.00	N	5	-20
287	20231006	9360	9320	9400	9320	1436	13420800	00	0.00	N	2	40
288	20231005	9320	9360	9360	9300	9808	91534990	00	0.00	N	5	-30
289	20231004	9350	9390	9390	9330	8509	79499070	00	0.00	N	5	-50
290	20230927	9400	9360	9400	9350	8330	78004080	00	0.00	N	2	40
291	20230926	9360	9380	9380	9360	5276	49419660	00	0.00	N	5	-20
292	20230925	9380	9400	9400	9320	1003	9356210	00	0.00	N	2	30
293	20230922	9350	9350	9350	9300	30473	284039690	00	0.00	N	2	10
294	20230921	9340	9350	9400	9340	7129	66674010	00	0.00	N	5	-20
295	20230920	9360	9420	9420	9350	11065	103592190	00	0.00	N	5	-20
296	20230919	9380	9390	9420	9360	25636	240339750	00	0.00	N	5	-10
297	20230918	9390	9450	9450	9390	22779	214154670	00	0.00	N	5	-40
298	20230915	9430	9430	9440	9420	5867	55315940	00	0.00	N	3	0
299	20230914	9430	9430	9450	9410	4618	43489480	00	0.00	N	2	10
300	20230913	9420	9420	9420	9410	12990	122249410	00	0.00	N	3	0
301	20230912	9420	9460	9460	9420	457	4307900	00	0.00	N	2	10
302	20230911	9410	9440	9440	9410	16769	157988590	00	0.00	N	5	-30
303	20230908	9440	9460	9460	9430	20980	198070680	00	0.00	N	5	-20
304	20230907	9460	9440	9460	9420	3345	31523400	00	0.00	N	2	20
305	20230906	9440	9420	9440	9410	19947	187796830	00	0.00	N	2	20
306	20230905	9420	9420	9450	9410	12527	117938740	00	0.00	N	3	0
307	20230904	9420	9430	9430	9410	16823	158421360	00	0.00	N	5	-10
308	20230901	9430	9430	9450	9420	10429	98318490	00	0.00	N	3	0
309	20230831	9430	9440	9480	9410	13250	124940630	00	0.00	N	3	0
310	20230830	9430	9430	9450	9420	11442	107914760	00	0.00	N	5	-20
311	20230829	9450	9430	9450	9430	5724	53993100	00	0.00	N	2	20
312	20230828	9430	9460	9460	9430	14002	132179490	00	0.00	N	5	-30
313	20230825	9460	9440	9460	9430	11430	107881390	00	0.00	N	2	20
314	20230824	9440	9450	9450	9420	15497	146052730	00	0.00	N	3	0
315	20230823	9440	9450	9450	9430	601	5675870	00	0.00	N	5	-10
316	20230822	9450	9450	9460	9400	28438	267693220	00	0.00	N	3	0
317	20230821	9450	9450	9470	9430	5417	51130830	00	0.00	N	3	0
318	20230818	9450	9420	9450	9420	782	7381910	00	0.00	N	2	20
319	20230817	9430	9420	9440	9420	2668	25149820	00	0.00	N	5	-10
320	20230816	9440	9420	9440	9420	12133	114427200	00	0.00	N	5	-20
321	20230814	9460	9460	9460	9410	11810	111350710	00	0.00	N	2	30
322	20230811	9430	9440	9460	9430	9341	88142140	00	0.00	N	3	0
323	20230810	9430	9430	9480	9430	26201	247142170	00	0.00	N	5	-20
324	20230809	9450	9490	9490	9440	14647	138323600	00	0.00	N	2	10
325	20230808	9440	9480	9490	9430	13861	130893880	00	0.00	N	5	-40
326	20230807	9480	9480	9480	9420	18436	173940760	00	0.00	N	2	30
327	20230804	9450	9450	9450	9430	4009	37811560	00	0.00	N	2	20
328	20230803	9430	9440	9460	9430	30306	285824910	00	0.00	N	5	-10
329	20230802	9440	9480	9480	9440	15626	147805230	00	0.00	N	5	-10
330	20230801	9450	9450	9490	9430	18693	176640790	00	0.00	N	5	-10
331	20230731	9460	9450	9480	9430	8111	76667520	00	0.00	N	2	30
332	20230728	9430	9420	9450	9400	24796	233648090	00	0.00	N	5	-10
333	20230727	9440	9440	9460	9400	28385	267349000	00	0.00	N	2	20
334	20230726	9420	9460	9490	9380	40095	377669260	00	0.00	N	5	-40
335	20230725	9460	9450	9500	9440	26023	246202050	00	0.00	N	2	10
336	20230724	9450	9510	9510	9450	27929	264151370	00	0.00	N	5	-20
337	20230721	9470	9480	9490	9460	18871	178773020	00	0.00	N	5	-10
338	20230720	9480	9480	9520	9470	12954	122805830	00	0.00	N	2	10
339	20230719	9470	9470	9510	9460	26068	247050780	00	0.00	N	3	0
340	20230718	9470	9480	9490	9460	47411	449004740	00	0.00	N	5	-40
341	20230717	9510	9520	9520	9470	25649	243148750	00	0.00	N	3	0
342	20230714	9510	9510	9520	9470	40220	381631970	00	0.00	N	3	0
343	20230713	9510	9510	9510	9490	9519	90442510	00	0.00	N	2	10
344	20230712	9500	9510	9510	9480	7657	72705440	00	0.00	N	3	0
345	20230711	9500	9500	9510	9500	5233	49727340	00	0.00	N	2	20
346	20230710	9480	9520	9520	9480	40026	379596030	00	0.00	N	5	-20
347	20230707	9500	9490	9520	9490	11646	110601120	00	0.00	N	2	10
348	20230706	9490	9500	9520	9480	26288	249690890	00	0.00	N	5	-10
349	20230705	9500	9580	9580	9500	17604	167531900	00	0.00	N	5	-60
350	20230704	9560	9590	9590	9530	7715	73546050	00	0.00	N	5	-10
351	20230703	9570	9550	9600	9520	14085	134553150	00	0.00	N	2	20
352	20230630	9550	9510	9550	9510	4619	44013080	00	0.00	N	2	20
353	20230629	9530	9500	9540	9500	5002	47578960	00	0.00	N	2	30
354	20230628	9500	9500	9530	9500	13361	127039930	00	0.00	N	3	0
355	20230627	9500	9500	9530	9490	7447	70768280	00	0.00	N	2	10
356	20230626	9490	9560	9560	9490	27458	260972020	00	0.00	N	5	-70
357	20230623	9560	9540	9590	9500	29179	278038540	00	0.00	N	2	20
358	20230622	9540	9510	9540	9510	1358	12941300	00	0.00	N	2	30
359	20230621	9510	9550	9550	9510	2178	20722730	00	0.00	N	5	-10
360	20230620	9520	9510	9570	9510	14662	139612830	00	0.00	N	5	-10
361	20230619	9530	9570	9580	9510	22127	210921330	00	0.00	N	5	-20
362	20230616	9550	9550	9560	9540	6668	63677530	00	0.00	N	3	0
363	20230615	9550	9570	9580	9530	4808	45844540	00	0.00	N	3	0
364	20230614	9550	9570	9570	9530	12611	120350300	00	0.00	N	5	-20
365	20230613	9570	9630	9630	9550	36688	351052790	00	0.00	N	5	-60
366	20230612	9630	9670	9670	9570	8020	76953240	00	0.00	N	5	-30
367	20230609	9660	9670	9670	9630	3951	38124320	00	0.00	N	5	-20
368	20230608	9680	9620	9680	9540	11843	113937410	00	0.00	N	2	80
369	20230607	9600	9600	9650	9600	5017	48281080	00	0.00	N	3	0
370	20230605	9600	9590	9610	9570	18571	178171190	00	0.00	N	2	20
371	20230602	9580	9540	9590	9530	6871	65674270	00	0.00	N	3	0
372	20230601	9580	9590	9590	9520	8375	79919300	00	0.00	N	5	-10
373	20230531	9590	9590	9590	9550	7373	70583570	00	0.00	N	2	20
374	20230530	9570	9580	9590	9500	10916	104171930	00	0.00	N	5	-10
375	20230526	9580	9580	9590	9560	4388	42034130	00	0.00	N	2	10
376	20230525	9570	9540	9580	9530	21569	206191480	00	0.00	N	2	20
377	20230524	9550	9520	9560	9490	68767	654620820	00	0.00	N	2	30
378	20230523	9520	9540	9540	9430	35346	334618560	00	0.00	N	5	-20
379	20230522	9540	9510	9550	9490	8517	81035990	00	0.00	N	2	30
380	20230519	9510	9510	9510	9470	16824	159732170	00	0.00	N	3	0
381	20230518	9510	9480	9510	9480	11994	113850210	00	0.00	N	3	0
382	20230517	9510	9520	9550	9490	24241	230616820	00	0.00	N	3	0
383	20230516	9510	9510	9520	9490	16669	158545950	00	0.00	N	3	0
384	20230515	9510	9500	9520	9460	7562	71787450	00	0.00	N	2	10
385	20230512	9500	9540	9550	9450	43264	409612270	00	0.00	N	5	-40
386	20230511	9540	9550	9570	9480	15305	145883450	00	0.00	N	2	10
387	20230510	9530	9480	9530	9470	16806	159674470	00	0.00	N	2	20
388	20230509	9510	9500	9510	9480	23523	223512150	00	0.00	N	2	20
389	20230508	9490	9470	9500	9470	9286	88082750	00	0.00	N	2	20
390	20230504	9470	9430	9520	9430	16875	159801820	00	0.00	N	2	10
391	20230503	9460	9480	9490	9420	128145	1208670090	00	0.00	N	5	-10
392	20230502	9470	9490	9490	9440	22952	216834410	00	0.00	N	5	-20
393	20230428	9490	9480	9500	9440	11693	110681080	00	0.00	N	2	30
394	20230427	9460	9480	9490	9450	8907	84271630	00	0.00	N	5	-10
395	20230426	9470	9450	9500	9440	92023	869944050	00	0.00	N	2	20
396	20230425	9450	9440	9480	9440	36635	346571810	00	0.00	N	2	10
397	20230424	9440	9430	9480	9430	44707	421967370	00	0.00	N	3	0
398	20230421	9440	9490	9490	9430	36322	342755820	00	0.00	N	3	0
399	20230420	9440	9450	9500	9440	26833	253538890	00	0.00	N	5	-10
400	20230419	9450	9450	9470	9440	14654	138563830	00	0.00	N	3	0
401	20230418	9450	9470	9470	9440	18031	170409030	00	0.00	N	5	-20
402	20230417	9470	9470	9500	9450	8848	83803890	00	0.00	N	3	0
403	20230414	9470	9440	9530	9440	22325	211944040	00	0.00	N	2	10
404	20230413	9460	9440	9480	9430	8104	76686900	00	0.00	N	2	30
405	20230412	9430	9430	9470	9410	30675	288875480	00	0.00	N	3	0
406	20230411	9430	9440	9440	9420	59707	562636970	00	0.00	N	5	-10
407	20230410	9440	9480	9480	9420	47154	444947130	00	0.00	N	5	-40
408	20230407	9480	9450	9490	9440	13748	130201960	00	0.00	N	2	30
409	20230406	9450	9450	9480	9430	16947	160101840	00	0.00	N	3	0
410	20230405	9450	9440	9480	9410	22623	213596680	00	0.00	N	2	20
411	20230404	9430	9460	9510	9420	44973	424554100	00	0.00	N	5	-10
412	20230403	9440	9520	9520	9430	37131	350832070	00	0.00	N	5	-50
413	20230331	9490	9470	9500	9470	9698	91987020	00	0.00	N	2	10
414	20230330	9480	9450	9500	9450	6904	65356190	00	0.00	N	2	20
415	20230329	9460	9460	9460	9440	46919	443406170	00	0.00	N	3	0
416	20230328	9460	9470	9500	9460	32934	311735160	00	0.00	N	5	-10
417	20230327	9470	9520	9520	9460	7752	73432910	00	0.00	N	5	-10
418	20230324	9480	9480	9500	9450	13924	131918890	00	0.00	N	3	0
419	20230323	9480	9510	9550	9450	16991	161048170	00	0.00	N	2	30
420	20230322	9450	9560	9560	9450	103044	976195870	00	0.00	N	5	-110
421	20230321	9560	9640	9640	9540	35560	339767130	00	0.00	N	5	-80
422	20230320	9640	9670	9690	9570	39850	383414740	00	0.00	N	2	10
423	20230317	9630	9540	9630	9510	24174	231867930	00	0.00	N	2	120
424	20230316	9510	9430	9560	9400	136714	1292846460	00	0.00	N	2	100
425	20230315	9410	9370	9680	9330	651563	6132906400	00	0.00	N	2	40