KissMeData/161570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240614	74	90	95	70	12783471	916311363	00	0.00	N	5	-39
3	20240613	113	104	120	102	5988074	665600399	00	0.00	N	5	-10
4	20240612	123	129	129	113	5233109	614177331	00	0.00	N	5	-5
5	20240611	128	118	140	118	6624386	859653670	00	0.00	N	5	-12
6	20240610	140	135	148	116	7084044	931577945	00	0.00	N	2	10
7	20240607	130	190	190	116	11084315	1639648737	00	0.00	N	5	-23
8	20240605	153	60	153	60	18555076	2085975777	00	0.00	N	5	-213
9	20240604	366	366	366	366	0	0	00	0.00	N	0	0
10	20240603	366	366	366	366	0	0	00	0.00	N	0	0
11	20240531	366	366	366	366	0	0	00	0.00	N	0	0
12	20240530	366	366	366	366	0	0	00	0.00	N	0	0
13	20240529	366	366	366	366	0	0	00	0.00	N	0	0
14	20240528	366	366	366	366	0	0	00	0.00	N	0	0
15	20240527	366	366	366	366	0	0	00	0.00	N	0	0
16	20240524	366	366	366	366	0	0	00	0.00	N	0	0
17	20240523	366	366	366	366	0	0	00	0.00	N	0	0
18	20240522	366	366	366	366	0	0	00	0.00	N	0	0
19	20240521	366	366	366	366	0	0	00	0.00	N	0	0
20	20240520	366	366	366	366	0	0	00	0.00	N	0	0
21	20240517	366	366	366	366	0	0	00	0.00	N	0	0
22	20240516	366	366	366	366	0	0	00	0.00	N	0	0
23	20240514	366	366	366	366	0	0	00	0.00	N	0	0
24	20240513	366	366	366	366	0	0	00	0.00	N	0	0
25	20240510	366	366	366	366	0	0	00	0.00	N	0	0
26	20240509	366	366	366	366	0	0	00	0.00	N	0	0
27	20240508	366	366	366	366	0	0	00	0.00	N	0	0
28	20240507	366	366	366	366	0	0	00	0.00	N	0	0
29	20240503	366	366	366	366	0	0	00	0.00	N	0	0
30	20240502	366	366	366	366	0	0	00	0.00	N	0	0
31	20240430	366	366	366	366	0	0	00	0.00	N	0	0
32	20240429	366	366	366	366	0	0	00	0.00	N	0	0
33	20240426	366	366	366	366	0	0	00	0.00	N	0	0
34	20240425	366	366	366	366	0	0	00	0.00	N	0	0
35	20240424	366	366	366	366	0	0	00	0.00	N	0	0
36	20240423	366	366	366	366	0	0	00	0.00	N	0	0
37	20240422	366	366	366	366	0	0	00	0.00	N	0	0
38	20240419	366	366	366	366	0	0	00	0.00	N	0	0
39	20240418	366	366	366	366	0	0	00	0.00	N	0	0
40	20240417	366	366	366	366	0	0	00	0.00	N	0	0
41	20240416	366	366	366	366	0	0	00	0.00	N	0	0
42	20240415	366	366	366	366	0	0	00	0.00	N	0	0
43	20240412	366	366	366	366	0	0	00	0.00	N	0	0
44	20240411	366	366	366	366	0	0	00	0.00	N	0	0
45	20240409	366	366	366	366	0	0	00	0.00	N	0	0
46	20240408	366	366	366	366	0	0	00	0.00	N	0	0
47	20240405	366	366	366	366	0	0	00	0.00	N	0	0
48	20240404	366	366	366	366	0	0	00	0.00	N	0	0
49	20240403	366	366	366	366	0	0	00	0.00	N	0	0
50	20240402	366	366	366	366	0	0	00	0.00	N	0	0
51	20240401	366	366	366	366	0	0	00	0.00	N	0	0
52	20240329	366	366	366	366	0	0	00	0.00	N	0	0
53	20240328	366	366	366	366	0	0	00	0.00	N	0	0
54	20240327	366	366	366	366	0	0	00	0.00	N	0	0
55	20240326	366	366	366	366	0	0	00	0.00	N	0	0
56	20240325	366	366	366	366	0	0	00	0.00	N	0	0
57	20240322	366	366	366	366	0	0	00	0.00	N	0	0
58	20240321	366	366	366	366	0	0	00	0.00	N	0	0
59	20240320	366	366	366	366	0	0	00	0.00	N	0	0
60	20240319	366	366	366	366	0	0	00	0.00	N	0	0
61	20240318	366	366	366	366	0	0	00	0.00	N	0	0
62	20240315	366	366	366	366	0	0	00	0.00	N	0	0
63	20240314	366	366	366	366	0	0	00	0.00	N	0	0
64	20240313	366	366	366	366	0	0	00	0.00	N	0	0
65	20240312	366	366	366	366	0	0	00	0.00	N	0	0
66	20240311	366	366	366	366	0	0	00	0.00	N	0	0
67	20240308	366	366	366	366	0	0	00	0.00	N	0	0
68	20240307	366	366	366	366	0	0	00	0.00	N	0	0
69	20240306	366	366	366	366	0	0	00	0.00	N	0	0
70	20240305	366	366	366	366	0	0	00	0.00	N	0	0
71	20240304	366	366	366	366	0	0	00	0.00	N	0	0
72	20240229	366	366	366	366	0	0	00	0.00	N	0	0
73	20240228	366	366	366	366	0	0	00	0.00	N	0	0
74	20240227	366	366	366	366	0	0	00	0.00	N	0	0
75	20240226	366	366	366	366	0	0	00	0.00	N	0	0
76	20240223	366	366	366	366	0	0	00	0.00	N	0	0
77	20240222	366	366	366	366	0	0	00	0.00	N	0	0
78	20240221	366	366	366	366	0	0	00	0.00	N	0	0
79	20240220	366	366	366	366	0	0	00	0.00	N	0	0
80	20240219	366	366	366	366	0	0	00	0.00	N	0	0
81	20240216	366	366	366	366	0	0	00	0.00	N	0	0
82	20240215	366	366	366	366	0	0	00	0.00	N	0	0
83	20240214	366	366	366	366	0	0	00	0.00	N	0	0
84	20240213	366	366	366	366	0	0	00	0.00	N	0	0
85	20240208	366	366	366	366	0	0	00	0.00	N	0	0
86	20240207	366	366	366	366	0	0	00	0.00	N	0	0
87	20240206	366	366	366	366	0	0	00	0.00	N	0	0
88	20240205	366	366	366	366	0	0	00	0.00	N	0	0
89	20240202	366	366	366	366	0	0	00	0.00	N	0	0
90	20240201	366	366	366	366	0	0	00	0.00	N	0	0
91	20240131	366	366	366	366	0	0	00	0.00	N	0	0
92	20240130	366	366	366	366	0	0	00	0.00	N	0	0
93	20240129	366	366	366	366	0	0	00	0.00	N	0	0
94	20240126	366	366	366	366	0	0	00	0.00	N	0	0
95	20240125	366	366	366	366	0	0	00	0.00	N	0	0
96	20240124	366	366	366	366	0	0	00	0.00	N	0	0
97	20240123	366	366	366	366	0	0	00	0.00	N	0	0
98	20240122	366	366	366	366	0	0	00	0.00	N	0	0
99	20240119	366	366	366	366	0	0	00	0.00	N	0	0
100	20240118	366	366	366	366	0	0	00	0.00	N	0	0
101	20240117	366	366	366	366	0	0	00	0.00	N	0	0
102	20240116	366	366	366	366	0	0	00	0.00	N	0	0
103	20240115	366	366	366	366	0	0	00	0.00	N	0	0
104	20240112	366	366	366	366	0	0	00	0.00	N	0	0
105	20240111	366	366	366	366	0	0	00	0.00	N	0	0
106	20240110	366	366	366	366	0	0	00	0.00	N	0	0
107	20240109	366	366	366	366	0	0	00	0.00	N	0	0
108	20240108	366	366	366	366	0	0	00	0.00	N	0	0
109	20240105	366	366	366	366	0	0	00	0.00	N	0	0
110	20240104	366	366	366	366	0	0	00	0.00	N	0	0
111	20240103	366	366	366	366	0	0	00	0.00	N	0	0
112	20240102	366	366	366	366	0	0	00	0.00	N	0	0
113	20231228	366	366	366	366	0	0	00	0.00	N	0	0
114	20231227	366	366	366	366	0	0	02	0.00	N	0	0
115	20231226	366	366	366	366	0	0	00	0.00	N	0	0
116	20231222	366	366	366	366	0	0	00	0.00	N	0	0
117	20231221	366	366	366	366	0	0	00	0.00	N	0	0
118	20231220	366	366	366	366	0	0	00	0.00	N	0	0
119	20231219	366	366	366	366	0	0	00	0.00	N	0	0
120	20231218	366	366	366	366	0	0	00	0.00	N	0	0
121	20231215	366	366	366	366	0	0	00	0.00	N	0	0
122	20231214	366	406	422	366	1407655	552238088	00	0.00	N	5	-40
123	20231213	406	434	449	400	1101660	453326359	00	0.00	N	5	-28
124	20231212	434	442	452	429	657951	289277352	00	0.00	N	5	-8
125	20231211	442	410	476	410	4329745	1958116784	00	0.00	N	2	36
126	20231208	406	403	413	401	361723	147277422	00	0.00	N	2	5
127	20231207	401	427	432	399	1909024	784298539	00	0.00	N	5	-45
128	20231206	446	434	450	415	861116	373817553	00	0.00	N	2	14
129	20231205	432	500	527	430	2700443	1235393784	00	0.00	N	5	-59
130	20231204	491	438	535	438	7588329	3742515651	00	0.00	N	2	57
131	20231201	434	425	479	420	4117355	1821477779	00	0.00	N	2	12
132	20231130	422	427	429	392	1718533	707112636	00	0.00	N	5	-5
133	20231129	427	465	490	419	1880470	828681436	00	0.00	N	5	-38
134	20231128	465	516	525	465	1329727	647147563	00	0.00	N	5	-41
135	20231127	506	486	520	482	1771793	887521895	00	0.00	N	2	25
136	20231124	481	506	555	472	3254297	1631393905	00	0.00	N	5	-22
137	20231123	503	515	524	498	1435646	729551339	00	0.00	N	5	-18
138	20231122	521	545	546	513	1584701	827021656	00	0.00	N	5	-21
139	20231121	542	565	574	526	2319258	1314502287	00	0.00	N	5	-23
140	20231120	565	610	620	563	2667746	1538761080	00	0.00	N	5	-46
141	20231117	611	740	740	595	4361114	2735062476	00	0.00	N	5	-136
142	20231116	747	830	950	691	4086918	3343208520	00	0.00	N	5	-64
143	20231115	811	747	881	745	1682581	1378165551	00	0.00	N	2	66
144	20231114	745	683	751	683	539258	389643369	00	0.00	N	2	63
145	20231113	682	726	729	680	311295	216938337	00	0.00	N	5	-44
146	20231110	726	746	746	672	502310	353914104	00	0.00	N	5	-9
147	20231109	735	825	825	713	974609	737945158	00	0.00	N	5	-80
148	20231108	815	706	910	706	3947347	3326600367	00	0.00	N	2	111
149	20231107	704	710	769	684	2465518	1782321595	00	0.00	N	2	20
150	20231106	684	770	839	680	2521560	1858384837	00	0.00	N	5	-66
151	20231103	750	717	773	646	3707733	2619519388	00	0.00	N	5	-93
152	20231102	843	1191	1218	843	3551325	3183606905	00	0.00	N	4	-360
153	20231101	1203	1159	1240	1110	245437	288679988	00	0.00	N	2	43
154	20231031	1160	1267	1270	1141	156183	183282921	00	0.00	N	5	-46
155	20231030	1206	1166	1206	1136	74350	87674002	00	0.00	N	2	38
156	20231027	1168	1199	1201	1155	119761	141026806	00	0.00	N	5	-31
157	20231026	1199	1220	1244	1181	60025	72550336	00	0.00	N	5	-22
158	20231025	1221	1194	1275	1174	159993	196563128	00	0.00	N	2	31
159	20231024	1190	1210	1249	1107	105217	122878586	00	0.00	N	5	-20
160	20231023	1210	1196	1265	1196	78323	95620165	00	0.00	N	2	14
161	20231020	1196	1217	1287	1182	118784	143116098	00	0.00	N	2	3
162	20231019	1193	1215	1248	1160	243028	290221302	00	0.00	N	5	-92
163	20231018	1285	1285	1285	1285	0	0	00	0.00	N	0	0
164	20231017	1285	1230	1285	1217	83794	104823651	00	0.00	N	2	55
165	20231016	1230	1287	1297	1210	140886	173809037	00	0.00	N	5	-69
166	20231013	1299	1334	1348	1265	140889	181103668	00	0.00	N	5	-35
167	20231012	1334	1309	1387	1259	171793	227682522	00	0.00	N	2	26
168	20231011	1308	1261	1345	1261	115822	152315765	00	0.00	N	2	49
169	20231010	1259	1310	1370	1234	165910	211563144	00	0.00	N	5	-61
170	20231006	1320	1247	1329	1246	114790	149405814	00	0.00	N	2	60
171	20231005	1260	1367	1399	1260	246076	325648166	00	0.00	N	5	-107
172	20231004	1367	1451	1451	1361	130438	181506531	00	0.00	N	5	-84
173	20230927	1451	1360	1451	1339	264693	369356249	00	0.00	N	2	91
174	20230926	1360	1351	1428	1309	279934	381078056	00	0.00	N	2	9
175	20230925	1351	1524	1524	1351	518299	734207133	00	0.00	N	5	-173
176	20230922	1524	1421	1543	1370	568373	836097923	00	0.00	N	2	103
177	20230921	1421	1673	1698	1370	1223586	1862221751	00	0.00	N	5	-265
178	20230920	1686	1647	1746	1586	965882	1608416508	00	0.00	N	2	46
179	20230919	1640	1508	1655	1506	1389435	2228065956	00	0.00	N	2	139
180	20230918	1501	1509	1577	1460	972730	1465618412	00	0.00	N	5	-54
181	20230915	1555	1375	1738	1369	6579271	10486751885	00	0.00	N	2	180
182	20230914	1375	1351	1400	1330	977368	1336548555	00	0.00	N	2	47
183	20230913	1328	1348	1389	1286	669086	900935555	00	0.00	N	5	-21
184	20230912	1349	1245	1394	1245	2011265	2706010159	00	0.00	N	2	105
185	20230911	1244	1168	1405	1143	2796433	3607871979	00	0.00	N	2	76
186	20230908	1168	1172	1180	1137	237587	275655573	00	0.00	N	5	-9
187	20230907	1177	1176	1210	1159	221025	260339433	00	0.00	N	3	0
188	20230906	1177	1178	1197	1168	159270	187746473	00	0.00	N	5	-1
189	20230905	1178	1227	1230	1168	326136	386647345	00	0.00	N	5	-45
190	20230904	1223	1190	1240	1190	261105	317852562	00	0.00	N	2	33
191	20230901	1190	1209	1225	1179	183387	219090019	00	0.00	N	5	-2
192	20230831	1192	1311	1311	1185	659634	805760502	00	0.00	N	5	-76
193	20230830	1268	1181	1289	1181	753213	938357119	00	0.00	N	2	87
194	20230829	1181	1215	1240	1175	397748	475194321	00	0.00	N	5	-33
195	20230828	1214	1225	1275	1211	485920	599943540	00	0.00	N	5	-11
196	20230825	1225	1305	1305	1185	796229	989672247	00	0.00	N	5	-35
197	20230824	1260	1196	1260	1177	690295	850457239	00	0.00	N	2	70
198	20230823	1190	1201	1250	1110	1415678	1678206889	00	0.00	N	2	9
199	20230822	1181	1090	1198	1090	1432699	1670433693	00	0.00	N	2	96
200	20230821	1085	983	1165	983	3477271	3802983254	00	0.00	N	2	112
201	20230818	973	1067	1069	950	1949178	1896871922	00	0.00	N	5	-97
202	20230817	1070	1115	1135	1038	1433872	1550377832	00	0.00	N	5	-93
203	20230816	1163	1196	1220	1135	1240553	1438894123	00	0.00	N	5	-24
204	20230814	1187	1216	1305	1120	3202459	3894257063	00	0.00	N	5	-27
205	20230811	1214	1223	1283	1204	2696043	3174525023	00	0.00	N	5	-2
206	20230810	1216	1301	1322	1200	3391858	4265633203	00	0.00	N	5	-75
207	20230809	1291	1334	1440	1211	8904808	11570015272	00	0.00	N	5	-106
208	20230808	1397	1570	1681	1397	14704848	21576440593	00	0.00	N	4	-598
209	20230807	1995	2830	2830	1995	4847269	10235015235	00	0.00	N	4	-855
210	20230804	2850	2920	3050	2790	343412	993554880	00	0.00	N	5	-130
211	20230803	2980	2925	2985	2670	456319	1298412990	00	0.00	N	2	55
212	20230802	2925	2990	3060	2905	142809	421555490	00	0.00	N	5	-65
213	20230801	2990	3065	3065	2985	191104	574854845	00	0.00	N	5	-75
214	20230731	3065	3040	3075	3005	108548	330018380	00	0.00	N	2	30
215	20230728	3035	3120	3150	2970	371815	1129626945	00	0.00	N	5	-75
216	20230727	3110	3300	3300	3080	323252	1015200445	00	0.00	N	5	-190
217	20230726	3300	3290	3350	3130	399899	1298446305	00	0.00	N	2	10
218	20230725	3290	2950	3350	2945	689331	2185792635	00	0.00	N	2	310
219	20230724	2980	3210	3210	2890	776369	2294316890	00	0.00	N	5	-190
220	20230721	3170	3255	3290	3170	329702	1063234190	00	0.00	N	5	-85
221	20230720	3255	3205	3260	3150	305194	973202560	00	0.00	N	2	20
222	20230719	3235	3175	3300	3150	346845	1116587640	00	0.00	N	2	60
223	20230718	3175	3115	3230	3115	277444	880602690	00	0.00	N	2	65
224	20230717	3110	3020	3280	3020	592293	1873557755	00	0.00	N	2	90
225	20230714	3020	3040	3045	2900	297181	880305305	00	0.00	N	5	-25
226	20230713	3045	2880	3060	2855	373085	1107417105	00	0.00	N	2	145
227	20230712	2900	2860	2950	2840	348082	1008616810	00	0.00	N	2	40
228	20230711	2860	2820	2930	2690	528863	1477807530	00	0.00	N	5	-30
229	20230710	2890	2610	2895	2605	743836	2072385400	00	0.00	N	2	295
230	20230707	2595	2455	2640	2455	256109	656699410	00	0.00	N	2	85
231	20230706	2510	2480	2545	2450	218127	541216520	00	0.00	N	5	-10
232	20230705	2520	2470	2520	2450	163287	406348780	00	0.00	N	2	50
233	20230704	2470	2580	2580	2400	332596	828398980	00	0.00	N	5	-60
234	20230703	2530	2460	2605	2460	335323	843880990	00	0.00	N	2	70
235	20230630	2460	2540	2620	2240	737917	1808250240	00	0.00	N	5	-120
236	20230629	2580	2540	2660	2540	245563	639040270	00	0.00	N	2	40
237	20230628	2540	2400	2580	2390	357086	890124270	00	0.00	N	2	95
238	20230627	2445	2355	2495	2250	309622	729629930	00	0.00	N	2	110
239	20230626	2335	2300	2435	2250	277786	649762815	00	0.00	N	2	45
240	20230623	2290	2445	2565	2220	575183	1348284065	00	0.00	N	5	-145
241	20230622	2435	2430	2570	2360	297455	729729470	00	0.00	N	5	-20
242	20230621	2455	2620	2725	2405	527475	1337146625	00	0.00	N	5	-245
243	20230620	2700	2640	2705	2620	162130	434799620	00	0.00	N	2	40
244	20230619	2660	2660	2735	2560	474159	1259446870	00	0.00	N	3	0
245	20230616	2660	2745	2895	2585	1132449	3138839445	00	0.00	N	5	-75
246	20230615	2735	2665	2970	2590	2675517	7468466425	00	0.00	N	2	135
247	20230614	2600	2235	2600	2235	2288640	5551454290	00	0.00	N	2	365
248	20230613	2235	2115	2275	2090	677522	1491106915	00	0.00	N	2	130
249	20230612	2105	2070	2190	2045	488159	1030892950	00	0.00	N	2	30
250	20230609	2075	2075	2085	2010	177395	364955750	00	0.00	N	3	0
251	20230608	2075	1990	2085	1970	319391	650838342	00	0.00	N	2	85
252	20230607	1990	1892	2010	1892	278920	551634762	00	0.00	N	2	57
253	20230605	1933	1930	1956	1846	223296	426036276	00	0.00	N	2	23
254	20230602	1910	2010	2010	1868	548253	1053104185	00	0.00	N	5	-110
255	20230601	2020	2015	2090	1867	309908	612897094	00	0.00	N	2	5
256	20230531	2015	1985	2025	1931	265549	529139789	00	0.00	N	2	84
257	20230530	1931	1849	2000	1845	641359	1211494509	00	0.00	N	2	81
258	20230526	1850	2000	2015	1845	587221	1111759058	00	0.00	N	5	-150
259	20230525	2000	2025	2110	1967	673235	1360676888	00	0.00	N	5	-25
260	20230524	2025	1863	2025	1798	1552331	2953218255	00	0.00	N	2	162
261	20230523	1863	1804	1900	1801	479411	888485172	00	0.00	N	2	63
262	20230522	1800	1942	1946	1770	755907	1401696687	00	0.00	N	5	-142
263	20230519	1942	1693	1950	1693	1938738	3594448958	00	0.00	N	2	251
264	20230518	1691	1670	1760	1633	506629	861609086	00	0.00	N	2	75
265	20230517	1616	1551	1619	1474	409277	642977129	00	0.00	N	2	81
266	20230516	1535	1500	1585	1500	111059	171488397	00	0.00	N	2	35
267	20230515	1500	1491	1565	1408	163715	245464043	00	0.00	N	2	9
268	20230512	1491	1512	1517	1482	71283	106912697	00	0.00	N	5	-21
269	20230511	1512	1511	1580	1511	76824	117783414	00	0.00	N	2	1
270	20230510	1511	1542	1560	1511	48708	74809947	00	0.00	N	5	-55
271	20230509	1566	1578	1578	1466	243157	365230140	00	0.00	N	5	-12
272	20230508	1578	1592	1651	1563	110799	176782800	00	0.00	N	5	-15
273	20230504	1593	1572	1640	1553	112946	181103091	00	0.00	N	2	3
274	20230503	1590	1580	1590	1541	76466	119476578	00	0.00	N	3	0
275	20230502	1590	1607	1607	1521	169703	263812259	00	0.00	N	5	-17
276	20230428	1607	1640	1700	1579	232072	376858822	00	0.00	N	5	-34
277	20230427	1641	1550	1641	1531	217217	342939897	00	0.00	N	2	81
278	20230426	1560	1530	1603	1488	195005	302711131	00	0.00	N	3	0
279	20230425	1560	1615	1617	1461	343486	524976011	00	0.00	N	5	-57
280	20230424	1617	1505	1628	1505	293204	469597813	00	0.00	N	2	87
281	20230421	1530	1476	1598	1476	423987	663062243	00	0.00	N	2	30
282	20230420	1500	1455	1510	1450	137261	202755393	00	0.00	N	2	43
283	20230419	1457	1452	1500	1443	153544	224955084	00	0.00	N	2	5
284	20230418	1452	1467	1488	1441	81766	119041016	00	0.00	N	5	-18
285	20230417	1470	1568	1586	1412	477825	707869883	00	0.00	N	5	-98
286	20230414	1568	1525	1570	1467	347508	530070681	00	0.00	N	2	43
287	20230413	1525	1528	1550	1408	424359	633057750	00	0.00	N	2	89
288	20230412	1436	1394	1495	1377	212730	305851173	00	0.00	N	2	42
289	20230411	1394	1451	1451	1380	385529	539022908	00	0.00	N	5	-94
290	20230410	1488	1449	1495	1370	672133	972763035	00	0.00	N	2	39
291	20230407	1449	1311	1585	1311	3418843	5067386798	00	0.00	N	2	159
292	20230406	1290	1361	1420	1290	495427	679565723	00	0.00	N	5	-80
293	20230405	1370	1240	1399	1228	511253	679981237	00	0.00	N	2	130
294	20230404	1240	1281	1319	1235	232471	295842346	00	0.00	N	5	-40
295	20230403	1280	1172	1350	1167	673272	851188974	00	0.00	N	2	113
296	20230331	1167	1300	1367	1167	1737093	2215662878	00	0.00	N	2	83
297	20230330	1084	1076	1135	1040	140147	151641997	00	0.00	N	2	49
298	20230329	1035	1004	1095	999	147063	150394458	00	0.00	N	2	31
299	20230328	1004	1059	1083	1004	95562	99364548	00	0.00	N	5	-55
300	20230327	1059	1004	1060	989	169801	173516576	00	0.00	N	2	58
301	20230324	1001	918	1025	918	433627	423563674	00	0.00	N	5	-38
302	20230323	1039	1028	1076	1022	199754	208700249	00	0.00	N	2	11
303	20230322	1028	1080	1080	1012	120029	124341576	00	0.00	N	5	-52
304	20230321	1080	1120	1120	1080	31682	34637524	00	0.00	N	5	-10
305	20230320	1090	1076	1119	1076	33861	37038834	00	0.00	N	2	14
306	20230317	1076	1078	1080	1068	44279	47673303	00	0.00	N	5	-2
307	20230316	1078	1100	1100	1063	36783	39816062	00	0.00	N	5	-22
308	20230315	1100	1127	1127	1095	107965	120167727	00	0.00	N	5	-39
309	20230314	1139	1161	1170	1139	61081	70764513	00	0.00	N	5	-44
310	20230313	1183	1188	1194	1142	109197	127554216	00	0.00	N	5	-17
311	20230310	1200	1162	1247	1160	95819	114250804	00	0.00	N	2	30
312	20230309	1170	1180	1188	1133	103024	119472462	00	0.00	N	5	-10
313	20230308	1180	1161	1180	1143	28508	33104588	00	0.00	N	2	19
314	20230307	1161	1240	1240	1149	161220	189429215	00	0.00	N	5	-83
315	20230306	1244	1240	1249	1225	49396	60979627	00	0.00	N	2	4
316	20230303	1240	1159	1270	1159	194669	238419679	00	0.00	N	2	81
317	20230302	1159	1148	1187	1121	70383	80424550	00	0.00	N	2	17
318	20230228	1142	1141	1207	1111	73672	85271563	00	0.00	N	2	1
319	20230227	1141	1170	1189	1125	44218	50707207	00	0.00	N	5	-29
320	20230224	1170	1176	1180	1164	27967	32791691	00	0.00	N	2	6
321	20230223	1164	1175	1212	1163	100691	118923048	00	0.00	N	5	-16
322	20230222	1180	1205	1205	1171	62244	73852006	00	0.00	N	5	-25
323	20230221	1205	1215	1229	1205	35273	42922577	00	0.00	N	5	-16
324	20230220	1221	1195	1221	1179	65696	78958592	00	0.00	N	2	26
325	20230217	1195	1220	1234	1195	40072	48572996	00	0.00	N	5	-42
326	20230216	1237	1193	1238	1193	66391	80634142	00	0.00	N	2	31
327	20230215	1206	1220	1244	1186	138931	169182264	00	0.00	N	5	-14
328	20230214	1220	1182	1230	1182	69473	83779178	00	0.00	N	2	37
329	20230213	1183	1202	1202	1162	90170	106523326	00	0.00	N	5	-20
330	20230210	1203	1235	1240	1177	62749	75732589	00	0.00	N	5	-31
331	20230209	1234	1218	1256	1192	180726	219339903	00	0.00	N	2	4
332	20230208	1230	1184	1230	1184	159084	193567307	00	0.00	N	2	46
333	20230207	1184	1170	1193	1163	46963	55426345	00	0.00	N	2	4
334	20230206	1180	1181	1182	1159	55996	65766385	00	0.00	N	5	-1
335	20230203	1181	1194	1205	1177	66755	79118044	00	0.00	N	2	5
336	20230202	1176	1156	1200	1150	114001	134487865	00	0.00	N	2	31
337	20230201	1145	1147	1154	1136	85463	97584427	00	0.00	N	5	-2
338	20230131	1147	1139	1155	1136	28696	32900203	00	0.00	N	2	8
339	20230130	1139	1172	1172	1132	121925	140034440	00	0.00	N	5	-23
340	20230127	1162	1197	1209	1150	209340	245939773	00	0.00	N	5	-35
341	20230126	1197	1202	1234	1197	125251	152293335	00	0.00	N	5	-5
342	20230125	1202	1195	1300	1185	339667	414310241	00	0.00	N	2	7
343	20230120	1195	1210	1255	1160	331364	402870355	00	0.00	N	5	-15
344	20230119	1210	1255	1350	1160	1140714	1431919915	00	0.00	N	5	-45
345	20230118	1255	1170	1435	1165	4482426	5935566440	00	0.00	N	2	85
346	20230117	1170	1175	1285	1155	724294	876699030	00	0.00	N	3	0
347	20230116	1170	1150	1185	1135	217509	251947205	00	0.00	N	2	20
348	20230113	1150	1170	1260	1115	1353570	1589582395	00	0.00	N	5	-20
349	20230112	1170	1070	1305	1045	5246376	6207584355	00	0.00	N	2	130
350	20230111	1040	1025	1065	1015	56056	58296230	00	0.00	N	2	15
351	20230110	1025	1015	1045	1015	22085	22658690	00	0.00	N	2	20
352	20230109	1005	1015	1035	1000	42589	43044105	00	0.00	N	5	-5
353	20230106	1010	1015	1035	1005	36216	36762150	00	0.00	N	5	-5
354	20230105	1015	1000	1025	993	64879	65377340	00	0.00	N	2	24
355	20230104	991	991	1010	977	103405	102592584	00	0.00	N	3	0
356	20230103	991	1005	1280	972	2169046	2451827739	00	0.00	N	5	-44
357	20230102	1035	1035	1040	1005	28836	29451245	00	0.00	N	5	-20
358	20221229	1055	1025	1065	1000	33035	34154450	00	0.00	N	2	30
359	20221228	1025	1015	1080	1000	58939	60664365	02	0.00	N	2	25
360	20221227	1000	1000	1020	998	27771	27856997	00	0.00	N	3	0
361	20221226	1000	1060	1070	991	101215	102718405	00	0.00	N	5	-70
362	20221223	1070	1040	1070	1030	31885	33438335	00	0.00	N	2	40
363	20221222	1030	1025	1040	1015	18274	18690130	00	0.00	N	2	5
364	20221221	1025	1035	1035	1010	15481	15903520	00	0.00	N	5	-10
365	20221220	1035	1060	1070	1035	19440	20372925	00	0.00	N	5	-35
366	20221219	1070	1075	1080	1055	11272	12067920	00	0.00	N	5	-10
367	20221216	1080	1090	1115	1080	19650	21534695	00	0.00	N	5	-20
368	20221215	1100	1100	1120	1095	29249	32233470	00	0.00	N	3	0
369	20221214	1100	1090	1170	1090	28516	31600830	00	0.00	N	2	10
370	20221213	1090	1065	1120	1055	55138	59215970	00	0.00	N	2	15
371	20221212	1075	1085	1130	1075	37501	40662975	00	0.00	N	5	-10
372	20221209	1085	1115	1115	1050	17279	18697820	00	0.00	N	5	-30
373	20221208	1115	1130	1145	1115	19827	22340585	00	0.00	N	5	-30
374	20221207	1145	1140	1160	1140	8144	9338920	00	0.00	N	5	-15
375	20221206	1160	1170	1200	1160	17305	20415990	00	0.00	N	5	-10
376	20221205	1170	1170	1210	1170	19363	22769920	00	0.00	N	3	0
377	20221202	1170	1165	1210	1165	55810	65999825	00	0.00	N	2	5
378	20221201	1165	1120	1175	1115	101577	117363815	00	0.00	N	2	45
379	20221130	1120	1080	1140	1080	68128	75320150	00	0.00	N	2	40
380	20221129	1080	1060	1085	1055	17010	18175645	00	0.00	N	5	-20
381	20221128	1100	1110	1145	1095	41604	46504100	00	0.00	N	5	-10
382	20221125	1110	1075	1120	1065	51476	56280080	00	0.00	N	2	40
383	20221124	1070	1030	1080	1025	46080	47809675	00	0.00	N	2	50
384	20221123	1020	1025	1035	1015	32592	33398455	00	0.00	N	5	-5
385	20221122	1025	1015	1035	1010	63173	64367065	00	0.00	N	3	0
386	20221121	1025	1025	1035	1005	74967	76475440	00	0.00	N	3	0
387	20221118	1025	1050	1055	1025	34808	35931800	00	0.00	N	5	-10
388	20221117	1035	1060	1060	1025	73742	77361175	00	0.00	N	5	-25
389	20221116	1060	1080	1080	1045	53887	57021875	00	0.00	N	2	15
390	20221115	1045	1070	1085	1045	17445	18544455	00	0.00	N	5	-25
391	20221114	1070	1060	1080	1055	20481	21980255	00	0.00	N	2	10
392	20221111	1060	1055	1070	1030	53810	56377735	00	0.00	N	2	15
393	20221110	1045	1035	1065	1000	58251	59690695	00	0.00	N	2	5
394	20221109	1040	1030	1065	1025	20980	21608840	00	0.00	N	2	10
395	20221108	1030	1010	1060	1000	53663	54260940	00	0.00	N	2	30
396	20221107	1000	987	1000	987	7284	7245533	00	0.00	N	2	4
397	20221104	996	1005	1005	995	3771	3776586	00	0.00	N	5	-9
398	20221103	1005	950	1010	936	12933	12628777	00	0.00	N	3	0
399	20221102	1005	1050	1050	990	20995	21124232	00	0.00	N	5	-5
400	20221101	1010	957	1050	957	55781	56100694	00	0.00	N	2	20
401	20221031	990	974	1010	974	16315	16115460	00	0.00	N	2	7
402	20221028	983	1040	1060	981	23866	23906015	00	0.00	N	5	-27
403	20221027	1010	997	1030	997	7231	7257843	00	0.00	N	2	13
404	20221026	997	1025	1025	995	4883	4909422	00	0.00	N	5	-8
405	20221025	1005	1030	1030	997	40522	40594378	00	0.00	N	3	0
406	20221024	1005	1000	1030	980	14080	14173007	00	0.00	N	5	-5
407	20221021	1010	1015	1075	950	54021	54816393	00	0.00	N	5	-25
408	20221020	1035	1075	1080	985	86977	89134308	00	0.00	N	5	-25
409	20221019	1060	972	1125	972	244541	260208763	00	0.00	N	2	79
410	20221018	981	941	982	932	35225	33455956	00	0.00	N	2	40
411	20221017	941	930	968	921	21669	20256505	00	0.00	N	2	11
412	20221014	930	918	943	911	24481	22597773	00	0.00	N	2	12
413	20221013	918	935	935	900	28997	26803892	00	0.00	N	5	-17
414	20221012	935	941	969	901	34634	32647163	00	0.00	N	5	-36
415	20221011	971	985	985	960	23569	22926349	00	0.00	N	5	-14
416	20221007	985	974	997	974	13196	12936839	00	0.00	N	2	11
417	20221006	974	1000	1000	959	133939	130620464	00	0.00	N	5	-3
418	20221005	977	980	1010	970	36893	36032328	00	0.00	N	2	7
419	20221004	970	962	998	960	35475	34563126	00	0.00	N	5	-2
420	20220930	972	990	998	959	19223	18838784	00	0.00	N	5	-18
421	20220929	990	1040	1075	990	53511	55343705	00	0.00	N	5	-50
422	20220928	1040	1060	1060	987	71387	72752364	00	0.00	N	5	-20
423	20220927	1060	1035	1060	1030	36372	37838205	00	0.00	N	5	-25
424	20220926	1085	1105	1105	1050	25302	27148375	00	0.00	N	5	-25
425	20220923	1110	1120	1125	1075	24153	26520350	00	0.00	N	5	-10
426	20220922	1120	1160	1160	1105	29697	33297920	00	0.00	N	5	-45
427	20220921	1165	1175	1180	1140	28165	32437195	00	0.00	N	5	-10
428	20220920	1175	1165	1180	1145	30426	35430695	00	0.00	N	3	0
429	20220919	1175	1230	1230	1120	33597	39484865	00	0.00	N	5	-65
430	20220916	1240	1245	1250	1220	22357	27650235	00	0.00	N	5	-5
431	20220915	1245	1250	1260	1240	11350	14160200	00	0.00	N	5	-5
432	20220914	1250	1250	1265	1235	16277	20344330	00	0.00	N	3	0
433	20220913	1250	1260	1270	1250	13693	17232695	00	0.00	N	5	-10
434	20220908	1260	1230	1265	1225	16296	20165170	00	0.00	N	2	20
435	20220907	1240	1225	1265	1210	27361	33704030	00	0.00	N	2	15
436	20220906	1225	1215	1225	1200	15922	19259820	00	0.00	N	3	0
437	20220905	1225	1230	1230	1195	10484	12710810	00	0.00	N	5	-5
438	20220902	1230	1230	1250	1220	26430	32576320	00	0.00	N	5	-15
439	20220901	1245	1270	1270	1235	15617	19485325	00	0.00	N	5	-25
440	20220831	1270	1250	1270	1240	32857	40977485	00	0.00	N	2	20
441	20220830	1250	1230	1255	1230	10346	12874795	00	0.00	N	5	-5
442	20220829	1255	1285	1290	1225	34652	43812930	00	0.00	N	5	-45
443	20220826	1300	1300	1310	1290	16505	21422340	00	0.00	N	2	5
444	20220825	1295	1300	1320	1290	14978	19439350	00	0.00	N	5	-5
445	20220824	1300	1305	1305	1285	14540	18859005	00	0.00	N	5	-15
446	20220823	1315	1320	1320	1285	19731	25703645	00	0.00	N	5	-20
447	20220822	1335	1290	1370	1280	78393	103517240	00	0.00	N	2	45
448	20220819	1290	1340	1340	1290	43670	57240885	00	0.00	N	5	-30
449	20220818	1320	1290	1325	1280	87529	113013230	00	0.00	N	2	30
450	20220817	1290	1250	1295	1250	124122	158083265	00	0.00	N	2	45
451	20220816	1245	1240	1245	1225	35204	43444870	00	0.00	N	2	5
452	20220812	1240	1240	1240	1220	15311	18790300	00	0.00	N	3	0
453	20220811	1240	1250	1260	1235	31941	39763925	00	0.00	N	5	-20
454	20220810	1260	1270	1270	1250	12118	15252790	00	0.00	N	5	-20
455	20220809	1280	1280	1280	1255	15835	20016295	00	0.00	N	3	0
456	20220808	1280	1270	1280	1240	31523	39528885	00	0.00	N	2	10
457	20220805	1270	1255	1270	1245	19532	24562030	00	0.00	N	3	0
458	20220804	1270	1270	1270	1250	11089	13944195	00	0.00	N	3	0
459	20220803	1270	1260	1275	1250	17131	21657395	00	0.00	N	5	-5
460	20220802	1275	1260	1275	1245	28403	35724660	00	0.00	N	5	-15
461	20220801	1290	1280	1290	1260	20401	25996610	00	0.00	N	2	10
462	20220729	1280	1280	1285	1245	28118	35585925	00	0.00	N	3	0
463	20220728	1280	1255	1285	1230	70308	88847250	00	0.00	N	2	35
464	20220727	1245	1225	1250	1200	78251	95582375	00	0.00	N	2	15
465	20220726	1230	1230	1240	1210	16324	19877990	00	0.00	N	5	-20
466	20220725	1250	1240	1250	1220	24905	30641195	00	0.00	N	3	0
467	20220722	1250	1255	1270	1215	42850	52952785	00	0.00	N	5	-5
468	20220721	1255	1235	1270	1220	48702	60739255	00	0.00	N	2	20
469	20220720	1235	1240	1240	1215	8955	10992720	00	0.00	N	5	-5
470	20220719	1240	1250	1250	1210	45083	55242640	00	0.00	N	5	-10
471	20220718	1250	1200	1250	1180	58812	71178065	00	0.00	N	2	50
472	20220715	1200	1210	1210	1175	20231	24111750	00	0.00	N	5	-10
473	20220714	1210	1220	1240	1190	15749	19088590	00	0.00	N	5	-10
474	20220713	1220	1210	1230	1165	76013	90686035	00	0.00	N	5	-20
475	20220712	1240	1230	1240	1175	47400	57253375	00	0.00	N	2	5
476	20220711	1235	1235	1235	1210	16369	19977175	00	0.00	N	3	0
477	20220708	1235	1225	1240	1215	7702	9406215	00	0.00	N	2	10
478	20220707	1225	1210	1245	1195	19929	24192425	00	0.00	N	2	15
479	20220706	1210	1220	1225	1200	4273	5187295	00	0.00	N	5	-10
480	20220705	1220	1180	1230	1180	15343	18486910	00	0.00	N	2	25
481	20220704	1195	1185	1225	1155	45730	54384280	00	0.00	N	2	10
482	20220701	1185	1235	1235	1175	35892	42795885	00	0.00	N	5	-50
483	20220630	1235	1230	1280	1215	102731	128032170	00	0.00	N	5	-25
484	20220629	1260	1205	1260	1195	40732	50529835	00	0.00	N	2	50
485	20220628	1210	1240	1240	1155	158675	189185295	00	0.00	N	5	-5
486	20220627	1215	1185	1245	1145	119210	143039310	00	0.00	N	2	80
487	20220624	1135	1065	1140	1030	56528	61271150	00	0.00	N	2	65
488	20220623	1070	1135	1150	1050	134619	147357895	00	0.00	N	5	-80
489	20220622	1150	1200	1215	1115	75575	87128005	00	0.00	N	5	-50
490	20220621	1200	1155	1220	1145	69922	83820515	00	0.00	N	2	20
491	20220620	1180	1225	1240	1150	89945	105859520	00	0.00	N	5	-35
492	20220617	1215	1230	1250	1190	96723	117642205	00	0.00	N	5	-35
493	20220616	1250	1220	1295	1205	250139	312797290	00	0.00	N	2	35
494	20220615	1215	1220	1240	1180	123575	148640905	00	0.00	N	5	-5
495	20220614	1220	1220	1245	1170	138391	166272635	00	0.00	N	5	-25
496	20220613	1245	1285	1315	1245	248777	315839435	00	0.00	N	5	-95
497	20220610	1340	1450	1525	1340	1538172	2194497020	00	0.00	N	5	-210
498	20220609	1550	1380	1550	1345	1003252	1545355680	00	0.00	N	2	170
499	20220608	1380	1375	1380	1355	51959	71233575	00	0.00	N	3	0
500	20220607	1380	1385	1390	1350	58519	80010920	00	0.00	N	5	-5
501	20220603	1385	1360	1395	1350	71407	97610810	00	0.00	N	2	25
502	20220602	1360	1385	1385	1320	101637	136862180	00	0.00	N	5	-5
503	20220531	1365	1365	1375	1345	36464	49764755	00	0.00	N	3	0
504	20220530	1365	1315	1365	1315	109345	147036640	00	0.00	N	2	50
505	20220527	1315	1330	1440	1235	536182	717183890	00	0.00	N	5	-20
506	20220526	1335	1305	1355	1305	50719	66629430	00	0.00	N	2	25
507	20220525	1310	1295	1315	1280	39123	50703550	00	0.00	N	2	15
508	20220524	1295	1315	1330	1285	68588	89395710	00	0.00	N	5	-20
509	20220523	1315	1360	1365	1310	120924	160595580	00	0.00	N	5	-30
510	20220520	1345	1360	1400	1320	153367	207153680	00	0.00	N	5	-15
511	20220519	1360	1395	1395	1325	208759	284717420	00	0.00	N	5	-35
512	20220518	1395	1340	1485	1330	1406344	1977479670	00	0.00	N	2	55
513	20220517	1340	1315	1630	1280	1934780	2854698355	00	0.00	N	2	25
514	20220516	1315	1315	1325	1300	47090	61787505	00	0.00	N	2	20