KissMeData/419270/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240424	5200	5200	5200	5200	0	0	00	0.00	N	0	0
3	20240423	5200	5200	5200	5200	0	0	00	0.00	N	0	0
4	20240422	5200	5200	5200	5200	0	0	00	0.00	N	0	0
5	20240419	5200	5200	5200	5200	0	0	00	0.00	N	0	0
6	20240418	5200	5200	5200	5200	0	0	00	0.00	N	0	0
7	20240417	5200	5200	5200	5200	0	0	00	0.00	N	0	0
8	20240416	5200	5200	5200	5200	0	0	00	0.00	N	0	0
9	20240415	5200	5200	5200	5200	0	0	00	0.00	N	0	0
10	20240412	5200	5200	5200	5200	0	0	00	0.00	N	0	0
11	20240411	5200	5200	5200	5200	0	0	00	0.00	N	0	0
12	20240409	5200	5200	5200	5200	0	0	00	0.00	N	0	0
13	20240408	5200	5200	5200	5200	0	0	00	0.00	N	0	0
14	20240405	5200	5200	5200	5200	0	0	00	0.00	N	0	0
15	20240404	5200	4800	5200	4685	547322	2719512385	00	0.00	N	2	370
16	20240403	4830	4830	4860	4740	232024	1114953085	00	0.00	N	2	20
17	20240402	4810	5000	5050	4740	201028	979429535	00	0.00	N	5	-140
18	20240401	4950	4845	4965	4845	112811	555293990	00	0.00	N	2	105
19	20240329	4845	4920	4920	4830	86018	418827925	00	0.00	N	5	-75
20	20240328	4920	4930	4980	4775	78607	382191670	00	0.00	N	3	0
21	20240327	4920	4910	4985	4755	128566	624386235	00	0.00	N	2	10
22	20240326	4910	4580	4950	4570	304472	1457021565	00	0.00	N	2	345
23	20240325	4565	4390	4600	4390	230563	1042129320	00	0.00	N	2	175
24	20240322	4390	4450	4475	4345	65966	289909945	00	0.00	N	5	-55
25	20240321	4445	4390	4465	4340	86848	384963185	00	0.00	N	2	55
26	20240320	4390	4405	4405	4310	32065	139478500	00	0.00	N	5	-10
27	20240319	4400	4405	4430	4320	22499	98557820	00	0.00	N	3	0
28	20240318	4400	4380	4410	4250	79783	348594935	00	0.00	N	2	25
29	20240315	4375	4470	4470	4190	191425	820422205	00	0.00	N	5	-95
30	20240314	4470	4510	4555	4410	33767	150132370	00	0.00	N	5	-30
31	20240313	4500	4550	4555	4410	67045	300047585	00	0.00	N	5	-35
32	20240312	4535	4530	4580	4450	96704	437060935	00	0.00	N	2	25
33	20240311	4510	4270	4535	4270	173123	768418710	00	0.00	N	2	175
34	20240308	4335	4240	4360	4205	98193	423984685	00	0.00	N	2	90
35	20240307	4245	4215	4250	4040	135941	561265240	00	0.00	N	2	25
36	20240306	4220	4230	4260	4180	64959	272784010	00	0.00	N	5	-5
37	20240305	4225	4200	4285	4190	103231	435596300	00	0.00	N	2	30
38	20240304	4195	4225	4390	4160	140551	603623275	00	0.00	N	3	0
39	20240229	4195	4105	4240	4100	54709	227444530	00	0.00	N	2	25
40	20240228	4170	4140	4285	4100	44999	185693950	00	0.00	N	2	30
41	20240227	4140	4245	4260	4140	72232	301855270	00	0.00	N	5	-105
42	20240226	4245	4250	4300	4230	43182	183846375	00	0.00	N	5	-50
43	20240223	4295	4355	4390	4175	123013	528063685	00	0.00	N	5	-80
44	20240222	4375	4290	4375	4250	77529	336790670	00	0.00	N	2	130
45	20240221	4245	4265	4365	4110	82554	349369720	00	0.00	N	2	5
46	20240220	4240	4395	4430	4130	93398	400398575	00	0.00	N	5	-130
47	20240219	4370	4130	4385	4130	222544	953554555	00	0.00	N	2	190
48	20240216	4180	3950	4190	3885	269209	1096277705	00	0.00	N	2	210
49	20240215	3970	3775	3980	3600	519762	1961499285	00	0.00	N	2	135
50	20240214	3835	3885	3885	3780	66399	252938230	00	0.00	N	2	55
51	20240213	3780	3725	3830	3665	63955	239899685	00	0.00	N	2	55
52	20240208	3725	3615	3765	3615	33854	124656280	00	0.00	N	2	30
53	20240207	3695	3720	3775	3660	36709	137287860	00	0.00	N	5	-65
54	20240206	3760	3695	3790	3565	113483	415045240	00	0.00	N	5	-25
55	20240205	3785	3870	3870	3685	31413	118345850	00	0.00	N	2	5
56	20240202	3780	3640	3810	3570	117079	435298735	00	0.00	N	2	250
57	20240201	3530	4080	4080	3530	453472	1695603220	00	0.00	N	5	-670
58	20240131	4200	4105	4200	4050	136657	563375325	00	0.00	N	2	95
59	20240130	4105	4310	4310	4100	146989	612690630	00	0.00	N	5	-195
60	20240129	4300	4575	4575	4290	151319	663280855	00	0.00	N	5	-275
61	20240126	4575	4380	4585	4320	118870	531743215	00	0.00	N	2	175
62	20240125	4400	4570	4590	4365	167749	743791160	00	0.00	N	5	-170
63	20240124	4570	4615	4680	4565	119152	551976655	00	0.00	N	5	-80
64	20240123	4650	4550	4670	4550	111864	516840165	00	0.00	N	2	50
65	20240122	4600	4425	4645	4380	198041	897507750	00	0.00	N	2	175
66	20240119	4425	4440	4560	4365	234096	1047417105	00	0.00	N	2	60
67	20240118	4365	4225	4370	4180	209555	900862185	00	0.00	N	2	180
68	20240117	4185	4150	4330	4150	217594	920487335	00	0.00	N	2	45
69	20240116	4140	4275	4595	4025	423424	1780323400	00	0.00	N	5	-205
70	20240115	4345	4695	5000	4260	1530591	7158512840	00	0.00	N	5	-130
71	20240112	4475	3965	4475	3875	2621864	10860369820	00	0.00	N	2	510
72	20240111	3964	3964	3964	3964	0	0	00	0.00	N	0	0
73	20240110	3964	3964	3964	3964	0	0	00	0.00	N	0	0
74	20240109	3964	3964	3964	3964	0	0	00	0.00	N	0	0
75	20240108	3964	3964	3964	3964	0	0	00	0.00	N	0	0
76	20240105	3964	3964	3964	3964	0	0	00	0.00	N	0	0
77	20240104	3964	3964	3964	3964	0	0	00	0.00	N	0	0
78	20240103	3964	3964	3964	3964	0	0	00	0.00	N	0	0
79	20240102	3964	3964	3964	3964	0	0	00	0.00	N	0	0
80	20231228	3964	3964	3964	3964	0	0	00	0.00	N	0	0
81	20231227	3964	3964	3964	3964	0	0	00	0.00	N	0	0
82	20231226	3964	3964	3964	3964	0	0	00	0.00	N	0	0
83	20231222	3964	3964	3964	3964	0	0	00	0.00	N	0	0
84	20231221	3964	3964	3964	3964	0	0	00	0.00	N	0	0
85	20231220	3964	3964	3964	3964	0	0	00	0.00	N	0	0
86	20231219	3964	3964	3964	3964	0	0	00	0.00	N	0	0
87	20231218	3964	3964	3964	3964	0	0	00	0.00	N	0	0
88	20231215	3964	3964	3964	3964	0	0	00	0.00	N	0	0
89	20231214	3964	3964	3964	3964	0	0	00	0.00	N	0	0
90	20231213	3964	3964	3964	3964	0	0	00	0.00	N	0	0
91	20231212	3964	3964	3964	3964	0	0	00	0.00	N	0	0
92	20231211	3964	3964	3964	3964	0	0	00	0.00	N	0	0
93	20231208	3964	3964	3964	3964	0	0	00	0.00	N	0	0
94	20231207	3964	3964	3964	3964	0	0	00	0.00	N	0	0
95	20231206	3964	3964	3964	3964	0	0	00	0.00	N	0	0
96	20231205	3964	3964	3964	3964	0	0	00	0.00	N	0	0
97	20231204	3964	3964	3964	3964	0	0	00	0.00	N	0	0
98	20231201	3964	3964	3964	3964	0	0	00	0.00	N	0	0
99	20231130	3964	3964	3964	3964	0	0	00	0.00	N	0	0
100	20231129	3964	3964	3964	3964	0	0	00	0.00	N	0	0
101	20231128	3964	3964	3964	3964	0	0	00	0.00	N	0	0
102	20231127	3964	3964	3964	3964	0	0	00	0.00	N	0	0
103	20231124	3964	3964	3964	3964	0	0	00	0.00	N	0	0
104	20231123	3964	3964	3964	3964	0	0	00	0.00	N	0	0
105	20231122	3964	3964	3964	3964	0	0	00	0.00	N	0	0
106	20231121	3964	3964	3964	3964	0	0	00	0.00	N	0	0
107	20231120	3964	3964	3964	3964	0	0	00	0.00	N	0	0
108	20231117	3964	3964	3964	3964	0	0	00	0.00	N	0	0
109	20231116	3964	3964	3964	3964	0	0	00	0.00	N	0	0
110	20231115	3964	3964	3964	3964	0	0	00	0.00	N	0	0
111	20231114	3964	3964	3964	3964	0	0	00	0.00	N	0	0
112	20231113	3964	3964	3964	3964	0	0	00	0.00	N	0	0
113	20231110	3964	3964	3964	3964	0	0	00	0.00	N	0	0
114	20231109	3964	3964	3964	3964	0	0	00	0.00	N	0	0
115	20231108	3964	3964	3964	3964	0	0	00	0.00	N	0	0
116	20231107	3964	3964	3964	3964	0	0	00	0.00	N	0	0
117	20231106	3964	3964	3964	3964	0	0	00	0.00	N	0	0
118	20231103	3964	3964	3964	3964	0	0	00	0.00	N	0	0
119	20231102	3964	3964	3964	3964	0	0	00	0.00	N	0	0
120	20231101	3964	3964	3964	3964	0	0	00	0.00	N	0	0
121	20231031	3964	3964	3964	3964	0	0	00	0.00	N	0	0
122	20231030	3964	3964	3964	3964	0	0	00	0.00	N	0	0
123	20231027	3964	3964	3964	3964	0	0	00	0.00	N	0	0
124	20231026	3964	3964	3964	3964	0	0	00	0.00	N	0	0
125	20231025	3964	3964	3964	3964	0	0	00	0.00	N	0	0
126	20231024	3964	3964	3964	3964	0	0	00	0.00	N	0	0
127	20231023	3964	3964	3964	3964	0	0	00	0.00	N	0	0
128	20231020	3964	3964	3964	3964	0	0	00	0.00	N	0	0
129	20231019	3964	3964	3964	3964	0	0	00	0.00	N	0	0
130	20231018	3964	3964	3964	3964	0	0	00	0.00	N	0	0
131	20231017	3964	3964	3964	3964	0	0	00	0.00	N	0	0
132	20231016	3964	3964	3964	3964	0	0	00	0.00	N	0	0
133	20231013	3964	3964	3964	3964	0	0	00	0.00	N	0	0
134	20231012	3964	3964	3964	3964	0	0	00	0.00	N	0	0
135	20231011	3964	3964	3964	3964	0	0	00	0.00	N	0	0
136	20231010	3964	3964	3964	3964	0	0	00	0.00	N	0	0
137	20231006	3964	3964	3964	3964	0	0	00	0.00	N	0	0
138	20231005	3964	3964	3964	3964	0	0	00	0.00	N	0	0
139	20231004	3964	3964	3964	3964	0	0	00	0.00	N	0	0
140	20230927	2425	2425	2425	2425	0	0	00	0.00	N	0	0
141	20230926	2425	2425	2425	2425	0	0	00	0.00	N	0	0
142	20230925	2425	2425	2425	2425	0	0	00	0.00	N	0	0
143	20230922	2425	2425	2425	2425	0	0	00	0.00	N	0	0
144	20230921	2425	2425	2425	2425	0	0	00	0.00	N	0	0
145	20230920	2425	2425	2425	2425	0	0	00	0.00	N	0	0
146	20230919	2425	2425	2425	2425	0	0	00	0.00	N	0	0
147	20230918	2425	2425	2425	2425	0	0	00	0.00	N	0	0
148	20230915	2425	2425	2425	2425	0	0	00	0.00	N	0	0
149	20230914	2425	2400	2475	2400	34682	84482340	00	0.00	N	5	-55
150	20230913	2480	2470	2485	2385	28852	70082585	00	0.00	N	5	-10
151	20230912	2490	2500	2500	2450	23330	57780105	00	0.00	N	5	-10
152	20230911	2500	2460	2500	2440	56851	141192120	00	0.00	N	2	40
153	20230908	2460	2410	2460	2405	50181	122300670	00	0.00	N	2	45
154	20230907	2415	2330	2450	2330	156966	377162655	00	0.00	N	2	85
155	20230906	2330	2275	2330	2275	57103	132006930	00	0.00	N	2	55
156	20230905	2275	2265	2275	2260	3281	7431510	00	0.00	N	2	5
157	20230904	2270	2240	2270	2240	9839	22241460	00	0.00	N	2	10
158	20230901	2260	2255	2265	2255	4290	9702305	00	0.00	N	2	5
159	20230831	2255	2250	2255	2220	5145	11503900	00	0.00	N	2	5
160	20230830	2250	2215	2255	2210	6824	15217180	00	0.00	N	2	40
161	20230829	2210	2195	2210	2195	4122	9096110	00	0.00	N	2	15
162	20230828	2195	2200	2200	2190	763	1674390	00	0.00	N	3	0
163	20230825	2195	2190	2200	2175	7573	16567920	00	0.00	N	3	0
164	20230824	2195	2200	2205	2180	4461	9800950	00	0.00	N	3	0
165	20230823	2195	2180	2205	2175	12234	26655930	00	0.00	N	5	-5
166	20230822	2200	2185	2205	2185	3600	7874235	00	0.00	N	2	15
167	20230821	2185	2215	2215	2180	16369	35894605	00	0.00	N	5	-40
168	20230818	2225	2190	2235	2180	5754	12695785	00	0.00	N	2	35
169	20230817	2190	2175	2195	2175	10190	22239890	00	0.00	N	5	-5
170	20230816	2195	2215	2215	2185	5584	12303605	00	0.00	N	5	-20
171	20230814	2215	2200	2215	2200	313	691270	00	0.00	N	2	5
172	20230811	2210	2210	2210	2200	19699	43340100	00	0.00	N	3	0
173	20230810	2210	2205	2215	2205	21149	46648710	00	0.00	N	3	0
174	20230809	2210	2220	2260	2205	16885	37364815	00	0.00	N	5	-10
175	20230808	2220	2205	2225	2205	8646	19087870	00	0.00	N	2	15
176	20230807	2205	2200	2290	2200	6350	14109595	00	0.00	N	2	5
177	20230804	2200	2200	2200	2195	620	1362110	00	0.00	N	3	0
178	20230803	2200	2215	2220	2195	1254	2764665	00	0.00	N	5	-15
179	20230802	2215	2185	2220	2185	3595	7923375	00	0.00	N	2	30
180	20230801	2185	2240	2240	2175	2287	5002855	00	0.00	N	5	-25
181	20230731	2210	2170	2210	2170	11778	25862695	00	0.00	N	2	20
182	20230728	2190	2190	2190	2165	11951	26046740	00	0.00	N	2	10
183	20230727	2180	2200	2200	2165	21830	47411995	00	0.00	N	5	-30
184	20230726	2210	2220	2255	2205	68766	151818035	00	0.00	N	5	-45
185	20230725	2255	2265	2265	2210	23878	52983860	00	0.00	N	3	0
186	20230724	2255	2260	2265	2245	5587	12616455	00	0.00	N	5	-5
187	20230721	2260	2255	2270	2240	8219	18478785	00	0.00	N	5	-10
188	20230720	2270	2260	2275	2250	35979	81521570	00	0.00	N	5	-15
189	20230719	2285	2275	2290	2270	26085	59441700	00	0.00	N	5	-10
190	20230718	2295	2280	2295	2270	4121	9391925	00	0.00	N	2	15
191	20230717	2280	2260	2290	2250	23988	54527430	00	0.00	N	2	5
192	20230714	2275	2275	2285	2275	26070	59388730	00	0.00	N	2	5
193	20230713	2270	2270	2280	2250	17345	39157990	00	0.00	N	3	0
194	20230712	2270	2265	2280	2250	13256	29946490	00	0.00	N	5	-5
195	20230711	2275	2265	2290	2265	406	922330	00	0.00	N	5	-5
196	20230710	2280	2280	2280	2270	7876	17930630	00	0.00	N	3	0
197	20230707	2280	2280	2290	2280	3374	7711825	00	0.00	N	5	-5
198	20230706	2285	2270	2285	2265	10703	24371300	00	0.00	N	2	10
199	20230705	2275	2275	2285	2265	5889	13375545	00	0.00	N	3	0
200	20230704	2275	2285	2285	2270	3179	7217200	00	0.00	N	3	0
201	20230703	2275	2275	2290	2270	6097	13864855	00	0.00	N	3	0
202	20230630	2275	2260	2280	2260	2127	4828195	00	0.00	N	3	0
203	20230629	2275	2260	2275	2260	12264	27805865	00	0.00	N	2	5
204	20230628	2270	2280	2280	2265	3734	8462025	00	0.00	N	5	-10
205	20230627	2280	2260	2285	2260	5826	13230145	00	0.00	N	5	-5
206	20230626	2285	2285	2285	2265	4225	9647605	00	0.00	N	3	0
207	20230623	2285	2270	2295	2265	6255	14201305	00	0.00	N	5	-5
208	20230622	2290	2260	2295	2260	10965	25135980	00	0.00	N	2	5
209	20230621	2285	2265	2295	2260	3187	7215565	00	0.00	N	5	-15
210	20230620	2300	2290	2315	2290	20440	46949715	00	0.00	N	2	10
211	20230619	2290	2245	2290	2235	31401	71160735	00	0.00	N	2	5
212	20230616	2285	2220	2290	2220	36983	84007880	00	0.00	N	2	45
213	20230615	2240	2215	2240	2215	26984	60284585	00	0.00	N	2	5
214	20230614	2235	2240	2240	2215	10016	22313920	00	0.00	N	5	-5
215	20230613	2240	2225	2240	2225	3368	7504310	00	0.00	N	3	0
216	20230612	2240	2250	2250	2230	1916	4281525	00	0.00	N	3	0
217	20230609	2240	2245	2245	2230	2644	5919140	00	0.00	N	3	0
218	20230608	2240	2255	2255	2225	4010	8981245	00	0.00	N	2	5
219	20230607	2235	2240	2245	2220	19980	44736890	00	0.00	N	2	5
220	20230605	2230	2220	2240	2215	34301	76586690	00	0.00	N	3	0
221	20230602	2230	2210	2240	2190	30612	68274240	00	0.00	N	2	5
222	20230601	2225	2235	2235	2225	4396	9782010	00	0.00	N	5	-15
223	20230531	2240	2230	2240	2210	25362	56283875	00	0.00	N	3	0
224	20230530	2240	2230	2245	2220	14460	32314430	00	0.00	N	3	0
225	20230526	2240	2245	2260	2215	22217	49616445	00	0.00	N	5	-10
226	20230525	2250	2230	2255	2230	12786	28764530	00	0.00	N	2	15
227	20230524	2235	2245	2255	2225	11293	25341120	00	0.00	N	5	-10
228	20230523	2245	2225	2250	2225	15857	35519490	00	0.00	N	2	5
229	20230522	2240	2250	2250	2215	16847	37660875	00	0.00	N	2	5
230	20230519	2235	2210	2240	2205	8181	18231745	00	0.00	N	2	5
231	20230518	2230	2200	2235	2200	17647	39273345	00	0.00	N	2	25
232	20230517	2205	2220	2220	2190	10533	23309095	00	0.00	N	5	-10
233	20230516	2215	2220	2230	2215	8251	18299425	00	0.00	N	5	-10
234	20230515	2225	2210	2235	2210	9221	20467785	00	0.00	N	3	0
235	20230512	2225	2190	2235	2190	7099	15686090	00	0.00	N	3	0
236	20230511	2225	2185	2225	2185	6236	13687605	00	0.00	N	2	20
237	20230510	2205	2195	2245	2190	10918	24172440	00	0.00	N	3	0
238	20230509	2205	2190	2210	2185	23596	51765325	00	0.00	N	3	0
239	20230508	2205	2175	2210	2170	8350	18291155	00	0.00	N	2	5
240	20230504	2200	2165	2215	2165	9965	21774455	00	0.00	N	2	30
241	20230503	2170	2170	2175	2160	3033	6573500	00	0.00	N	5	-5
242	20230502	2175	2165	2175	2165	2182	4735500	00	0.00	N	5	-5
243	20230428	2180	2180	2180	2145	7489	16234775	00	0.00	N	2	5
244	20230427	2175	2175	2175	2150	10165	21998495	00	0.00	N	3	0
245	20230426	2175	2190	2190	2150	3087	6656080	00	0.00	N	5	-15
246	20230425	2190	2170	2200	2165	9387	20412010	00	0.00	N	3	0
247	20230424	2190	2155	2190	2155	2923	6299815	00	0.00	N	2	10
248	20230421	2180	2190	2200	2165	6949	15124235	00	0.00	N	5	-10
249	20230420	2190	2155	2190	2155	11440	24963815	00	0.00	N	2	5
250	20230419	2185	2140	2185	2135	2117	4575255	00	0.00	N	2	25
251	20230418	2160	2155	2180	2155	4147	8984515	00	0.00	N	2	5
252	20230417	2155	2165	2165	2115	3527	7562695	00	0.00	N	3	0
253	20230414	2155	2170	2170	2145	2844	6114395	00	0.00	N	5	-10
254	20230413	2165	2165	2165	2150	1867	4030555	00	0.00	N	2	5
255	20230412	2160	2140	2185	2135	8949	19259775	00	0.00	N	2	5
256	20230411	2155	2175	2175	2135	29276	62877195	00	0.00	N	2	5
257	20230410	2150	2170	2185	2140	4881	10497990	00	0.00	N	5	-35
258	20230407	2185	2205	2205	2100	763	1649090	00	0.00	N	5	-10
259	20230406	2195	2165	2195	2165	185	402665	00	0.00	N	5	-5
260	20230405	2200	2210	2225	2180	2956	6474905	00	0.00	N	5	-10
261	20230404	2210	2225	2225	2170	9908	21804765	00	0.00	N	2	15
262	20230403	2195	2195	2220	2195	18826	41450900	00	0.00	N	2	5
263	20230331	2190	2190	2190	2155	6869	14917935	00	0.00	N	5	-5
264	20230330	2195	2140	2195	2140	11722	25279515	00	0.00	N	3	0
265	20230329	2195	2200	2200	2150	8161	17570035	00	0.00	N	5	-5
266	20230328	2200	2150	2205	2120	9331	20046995	00	0.00	N	2	20
267	20230327	2180	2155	2180	2140	5034	10819185	00	0.00	N	2	5
268	20230324	2175	2200	2200	2155	3109	6711955	00	0.00	N	5	-15
269	20230323	2190	2170	2195	2170	2314	5035920	00	0.00	N	3	0
270	20230322	2190	2180	2210	2180	41368	90907245	00	0.00	N	3	0
271	20230321	2190	2190	2190	2155	26320	57381920	00	0.00	N	2	15
272	20230320	2175	2155	2195	2155	1378	2983305	00	0.00	N	3	0
273	20230317	2175	2150	2175	2150	10282	22172080	00	0.00	N	2	25
274	20230316	2150	2155	2185	2125	10030	21608425	00	0.00	N	5	-5
275	20230315	2155	2105	2175	2100	14333	30480175	00	0.00	N	2	55
276	20230314	2100	2130	2150	2100	7707	16276230	00	0.00	N	5	-50
277	20230313	2150	2150	2170	2125	14743	31524270	00	0.00	N	5	-25
278	20230310	2175	2135	2175	2130	20983	44959980	00	0.00	N	2	30
279	20230309	2145	2155	2165	2135	13617	29145540	00	0.00	N	5	-25
280	20230308	2170	2165	2170	2130	20860	44940495	00	0.00	N	3	0
281	20230307	2170	2190	2190	2160	14097	30587020	00	0.00	N	5	-40
282	20230306	2210	2195	2215	2190	12829	28154445	00	0.00	N	5	-5
283	20230303	2215	2230	2230	2210	13338	29602505	00	0.00	N	3	0
284	20230302	2215	2195	2245	2175	14608	32391845	00	0.00	N	2	20
285	20230228	2195	2195	2220	2185	3038	6682970	00	0.00	N	3	0
286	20230227	2195	2200	2225	2165	43697	95772905	00	0.00	N	5	-5
287	20230224	2200	2175	2200	2150	9116	19892445	00	0.00	N	2	5
288	20230223	2195	2170	2220	2165	19054	41885985	00	0.00	N	5	-5
289	20230222	2200	2180	2210	2145	47628	104620855	00	0.00	N	2	15
290	20230221	2185	2130	2190	2130	17335	37419975	00	0.00	N	2	30
291	20230220	2155	2130	2155	2130	12642	27100160	00	0.00	N	3	0
292	20230217	2155	2145	2165	2115	13359	28576860	00	0.00	N	2	15
293	20230216	2140	2145	2145	2125	5047	10783480	00	0.00	N	2	30
294	20230215	2110	2140	2140	2110	2191	4630760	00	0.00	N	5	-10
295	20230214	2120	2120	2140	2115	4351	9232335	00	0.00	N	2	5
296	20230213	2115	2105	2120	2105	1089	2304960	00	0.00	N	3	0
297	20230210	2115	2090	2115	2090	3152	6630025	00	0.00	N	2	10
298	20230209	2105	2105	2105	2080	12906	26920945	00	0.00	N	2	10
299	20230208	2095	2090	2100	2085	32248	67421670	00	0.00	N	3	0
300	20230207	2095	2080	2100	2080	5916	12346700	00	0.00	N	2	15
301	20230206	2080	2085	2090	2065	24880	51804395	00	0.00	N	5	-5
302	20230203	2085	2075	2090	2075	24615	51304290	00	0.00	N	3	0
303	20230202	2085	2085	2090	2070	15855	33014610	00	0.00	N	3	0
304	20230201	2085	2080	2100	2070	12412	25833300	00	0.00	N	3	0
305	20230131	2085	2085	2100	2075	46875	97850415	00	0.00	N	3	0
306	20230130	2085	2055	2085	2055	7101	14702145	00	0.00	N	2	25
307	20230127	2060	2060	2070	2055	20480	42187965	00	0.00	N	2	5
308	20230126	2055	2070	2070	2050	5949	12221645	00	0.00	N	2	5
309	20230125	2050	2050	2065	2045	8780	18019145	00	0.00	N	5	-15
310	20230120	2065	2055	2065	2055	2204	4531240	00	0.00	N	2	10
311	20230119	2055	2055	2095	2050	13643	27995590	00	0.00	N	3	0
312	20230118	2055	2075	2075	2055	15640	32231265	00	0.00	N	5	-5
313	20230117	2060	2085	2115	2055	16925	35099225	00	0.00	N	5	-25
314	20230116	2085	2090	2110	2070	31313	65649595	00	0.00	N	2	15
315	20230113	2070	2075	2110	2045	41920	87786245	00	0.00	N	2	10
316	20230112	2060	2045	2070	2045	2731	5624945	00	0.00	N	2	20
317	20230111	2040	2035	2050	2035	18621	38111795	00	0.00	N	3	0
318	20230110	2040	2030	2040	2030	3756	7629795	00	0.00	N	2	5
319	20230109	2035	2050	2050	2025	7031	14267920	00	0.00	N	5	-10
320	20230106	2045	2030	2045	2030	6945	14115780	00	0.00	N	2	5
321	20230105	2040	2050	2050	2030	2044	4162635	00	0.00	N	3	0
322	20230104	2040	2045	2045	2025	16379	33304990	00	0.00	N	5	-5
323	20230103	2045	2040	2045	2035	18206	37099705	00	0.00	N	3	0
324	20230102	2045	2070	2070	2035	448	913340	00	0.00	N	5	-5
325	20221229	2050	2030	2050	2030	1080	2203435	00	0.00	N	2	5
326	20221228	2045	2025	2060	2025	2466	5035240	02	0.00	N	5	-5
327	20221227	2050	2045	2060	2045	4021	8252835	00	0.00	N	5	-10
328	20221226	2060	2075	2075	2055	6373	13109900	00	0.00	N	2	10
329	20221223	2050	2040	2065	2040	11495	23568115	00	0.00	N	5	-15
330	20221222	2065	2055	2070	2055	5305	10952380	00	0.00	N	2	5
331	20221221	2060	2005	2070	2005	16728	34455120	00	0.00	N	5	-5
332	20221220	2065	2045	2065	2040	2508	5139485	00	0.00	N	2	5
333	20221219	2060	2070	2070	2050	2762	5683210	00	0.00	N	3	0
334	20221216	2060	2070	2070	2050	3869	7953585	00	0.00	N	2	10
335	20221215	2050	2045	2060	2045	4885	10046450	00	0.00	N	3	0
336	20221214	2050	2015	2080	2015	12349	25285765	00	0.00	N	3	0
337	20221213	2050	2040	2070	2025	22211	45297570	00	0.00	N	2	10
338	20221212	2040	2025	2040	2005	10749	21726010	00	0.00	N	2	15
339	20221209	2025	2000	2030	2000	4451	8981645	00	0.00	N	2	15
340	20221208	2010	2005	2020	2000	8875	17806915	00	0.00	N	3	0
341	20221207	2010	2020	2025	2005	6891	13909055	00	0.00	N	5	-10
342	20221206	2020	2015	2025	2005	9601	19283885	00	0.00	N	5	-10
343	20221205	2030	2030	2030	2015	29016	58809380	00	0.00	N	2	5
344	20221202	2025	2010	2025	2005	15278	30819815	00	0.00	N	2	15
345	20221201	2010	2005	2015	2005	4934	9921385	00	0.00	N	2	5
346	20221130	2005	2010	2015	2005	27346	54915815	00	0.00	N	3	0
347	20221129	2005	2015	2025	1995	68788	137909035	00	0.00	N	5	-15
348	20221128	2020	2035	2035	2015	9945	20073620	00	0.00	N	5	-10
349	20221125	2030	2015	2035	2015	14786	29871215	00	0.00	N	2	15
350	20221124	2015	2020	2045	2015	17056	34398065	00	0.00	N	5	-5
351	20221123	2020	2040	2045	2020	33866	68861005	00	0.00	N	5	-20
352	20221122	2040	2025	2045	2025	5285	10755635	00	0.00	N	2	5
353	20221121	2035	2040	2045	2035	12799	26077280	00	0.00	N	5	-5
354	20221118	2040	2040	2040	2030	4933	10021690	00	0.00	N	3	0
355	20221117	2040	2040	2050	2020	5536	11233440	00	0.00	N	3	0
356	20221116	2040	2020	2040	2020	5426	11036165	00	0.00	N	3	0
357	20221115	2040	2015	2045	2015	37966	76701735	00	0.00	N	2	20
358	20221114	2020	2020	2020	2015	3862	7795105	00	0.00	N	3	0
359	20221111	2020	2010	2020	2010	4237	8533110	00	0.00	N	2	10
360	20221110	2010	2020	2020	2005	37565	75584700	00	0.00	N	3	0
361	20221109	2010	2020	2025	2005	32081	64678510	00	0.00	N	5	-10
362	20221108	2020	2025	2025	2015	3250	6559875	00	0.00	N	5	-5
363	20221107	2025	2020	2030	2015	20383	41107045	00	0.00	N	2	5
364	20221104	2020	2010	2025	2010	27798	56042700	00	0.00	N	2	5
365	20221103	2015	2025	2030	2015	7687	15542905	00	0.00	N	5	-20
366	20221102	2035	2030	2035	2020	23417	47480500	00	0.00	N	2	5
367	20221101	2030	2025	2060	2015	89550	182142330	00	0.00	N	2	10
368	20221031	2020	2015	2040	2010	44354	89457385	00	0.00	N	2	5
369	20221028	2015	2010	2110	2005	385623	779572615	00	0.00	N	5	-25
370	20221027	2040	2045	2045	2035	5805	11838650	00	0.00	N	2	5
371	20221026	2035	2050	2055	2035	18078	36917760	00	0.00	N	5	-20
372	20221025	2055	2055	2060	2050	4421	9082940	00	0.00	N	5	-5
373	20221024	2060	2065	2070	2055	12636	26031425	00	0.00	N	5	-10
374	20221021	2070	2060	2070	2050	33548	69065425	00	0.00	N	2	15
375	20221020	2055	2090	2090	2050	69159	142761065	00	0.00	N	5	-35
376	20221019	2090	2090	2095	2080	1809	3772980	00	0.00	N	3	0
377	20221018	2090	2070	2090	2070	3690	7677935	00	0.00	N	2	5
378	20221017	2085	2070	2085	2070	6346	13210180	00	0.00	N	2	5
379	20221014	2080	2085	2090	2070	52055	108173385	00	0.00	N	5	-5
380	20221013	2085	2115	2120	2080	30960	64803410	00	0.00	N	5	-30
381	20221012	2115	2125	2125	2110	10408	22013045	00	0.00	N	5	-10
382	20221011	2125	2120	2135	2115	20255	42948220	00	0.00	N	5	-5
383	20221007	2130	2135	2140	2130	840	1794795	00	0.00	N	5	-5
384	20221006	2135	2125	2135	2125	1854	3946110	00	0.00	N	2	5
385	20221005	2130	2135	2145	2125	6527	13903180	00	0.00	N	5	-10
386	20221004	2140	2140	2140	2130	616	1314680	00	0.00	N	5	-5
387	20220930	2145	2140	2145	2125	4308	9185830	00	0.00	N	3	0
388	20220929	2145	2135	2145	2135	3371	7213290	00	0.00	N	3	0
389	20220928	2145	2150	2155	2125	8472	18045035	00	0.00	N	5	-5
390	20220927	2150	2140	2150	2125	24102	51369395	00	0.00	N	2	15
391	20220926	2135	2160	2160	2130	29793	63735265	00	0.00	N	5	-25
392	20220923	2160	2165	2165	2150	2354	5072250	00	0.00	N	3	0
393	20220922	2160	2135	2180	2135	8360	18077025	00	0.00	N	3	0
394	20220921	2160	2145	2160	2130	9149	19645955	00	0.00	N	2	15
395	20220920	2145	2160	2160	2140	5734	12298650	00	0.00	N	5	-5
396	20220919	2150	2150	2165	2145	3123	6705400	00	0.00	N	5	-10
397	20220916	2160	2145	2160	2145	55362	119083120	00	0.00	N	2	15
398	20220915	2145	2145	2150	2135	13939	29901885	00	0.00	N	3	0
399	20220914	2145	2125	2145	2125	13050	27892630	00	0.00	N	2	5
400	20220913	2140	2135	2140	2125	4770	10168400	00	0.00	N	2	10
401	20220908	2130	2135	2135	2125	991	2110560	00	0.00	N	2	5
402	20220907	2125	2130	2135	2120	4843	10320295	00	0.00	N	3	0
403	20220906	2125	2115	2130	2115	2940	6235925	00	0.00	N	2	5
404	20220905	2120	2125	2125	2115	552	1170680	00	0.00	N	5	-5
405	20220902	2125	2125	2125	2115	3452	7317705	00	0.00	N	3	0
406	20220901	2125	2130	2130	2105	53220	112599185	00	0.00	N	5	-5
407	20220831	2130	2125	2130	2120	4404	9351270	00	0.00	N	2	5
408	20220830	2125	2125	2130	2120	5507	11686265	00	0.00	N	3	0
409	20220829	2125	2115	2130	2115	5290	11216220	00	0.00	N	5	-5
410	20220826	2130	2125	2130	2120	18832	40019745	00	0.00	N	3	0
411	20220825	2130	2130	2135	2125	9141	19466360	00	0.00	N	3	0
412	20220824	2130	2135	2135	2130	13552	28891535	00	0.00	N	5	-5
413	20220823	2135	2135	2140	2130	12806	27293070	00	0.00	N	3	0
414	20220822	2135	2140	2145	2125	17909	38152175	00	0.00	N	5	-10
415	20220819	2145	2135	2145	2135	5597	11966490	00	0.00	N	3	0
416	20220818	2145	2135	2145	2130	9620	20551290	00	0.00	N	2	5
417	20220817	2140	2135	2140	2130	4625	9877370	00	0.00	N	3	0
418	20220816	2140	2150	2150	2130	12345	26324065	00	0.00	N	3	0
419	20220812	2140	2150	2150	2140	3082	6600220	00	0.00	N	3	0
420	20220811	2140	2130	2145	2130	1857	3969660	00	0.00	N	2	10
421	20220810	2130	2135	2170	2130	26017	55637265	00	0.00	N	5	-10
422	20220809	2140	2145	2145	2135	10282	21990530	00	0.00	N	3	0
423	20220808	2140	2135	2140	2130	7550	16126290	00	0.00	N	2	5
424	20220805	2135	2140	2140	2135	1629	3481535	00	0.00	N	5	-5
425	20220804	2140	2150	2150	2130	9136	19486750	00	0.00	N	5	-5
426	20220803	2145	2140	2150	2130	20202	43231000	00	0.00	N	2	5
427	20220802	2140	2140	2145	2130	22030	47087750	00	0.00	N	3	0
428	20220801	2140	2135	2145	2125	12121	25845805	00	0.00	N	2	5
429	20220729	2135	2135	2145	2125	28166	60055110	00	0.00	N	5	-10
430	20220728	2145	2140	2150	2135	78472	167922935	00	0.00	N	5	-20
431	20220727	2165	2185	2185	2165	3557	7715725	00	0.00	N	5	-20
432	20220726	2185	2160	2185	2160	10058	21868275	00	0.00	N	2	20
433	20220725	2165	2170	2170	2165	2256	4886930	00	0.00	N	5	-5
434	20220722	2170	2165	2180	2165	24955	54163280	00	0.00	N	5	-5
435	20220721	2175	2180	2180	2165	3737	8113345	00	0.00	N	3	0
436	20220720	2175	2170	2175	2155	19408	42030275	00	0.00	N	2	5
437	20220719	2170	2175	2175	2160	426	920595	00	0.00	N	3	0
438	20220718	2170	2175	2175	2155	4428	9597350	00	0.00	N	3	0
439	20220715	2170	2145	2180	2140	7952	17219305	00	0.00	N	2	20
440	20220714	2150	2145	2160	2145	5922	12713725	00	0.00	N	5	-10
441	20220713	2160	2160	2170	2150	8783	18933185	00	0.00	N	3	0
442	20220712	2160	2145	2160	2145	5457	11750985	00	0.00	N	2	10
443	20220711	2150	2140	2150	2140	3729	7985930	00	0.00	N	2	5
444	20220708	2145	2140	2155	2135	18761	40327740	00	0.00	N	5	-5
445	20220707	2150	2135	2150	2135	1023	2184155	00	0.00	N	2	5
446	20220706	2145	2140	2160	2140	2076	4462655	00	0.00	N	3	0
447	20220705	2145	2135	2145	2135	2958	6324510	00	0.00	N	2	5
448	20220704	2140	2140	2145	2140	1632	3492895	00	0.00	N	2	5
449	20220701	2135	2140	2145	2130	12433	26616660	00	0.00	N	5	-5
450	20220630	2140	2125	2155	2125	9451	20223555	00	0.00	N	2	15
451	20220629	2125	2115	2130	2115	9524	20215515	00	0.00	N	2	5
452	20220628	2120	2110	2130	2110	14576	30927765	00	0.00	N	3	0
453	20220627	2120	2150	2150	2110	32032	67715240	00	0.00	N	5	-5
454	20220624	2125	2150	2180	2125	48288	103339540	00	0.00	N	5	-25
455	20220623	2150	2155	2165	2135	37166	79601325	00	0.00	N	5	-15
456	20220622	2165	2175	2180	2165	7398	16085460	00	0.00	N	5	-20
457	20220621	2185	2190	2190	2175	9649	20992545	00	0.00	N	3	0
458	20220620	2185	2180	2185	2165	33664	73174325	00	0.00	N	5	-10
459	20220617	2195	2175	2200	2175	23176	50806565	00	0.00	N	3	0
460	20220616	2195	2185	2195	2185	6883	15073950	00	0.00	N	3	0
461	20220615	2195	2195	2200	2185	30806	67505730	00	0.00	N	5	-5
462	20220614	2200	2185	2200	2185	43201	94812120	00	0.00	N	2	5
463	20220613	2195	2195	2200	2190	13892	30490460	00	0.00	N	5	-10
464	20220610	2205	2190	2210	2190	12762	28028715	00	0.00	N	3	0
465	20220609	2205	2200	2210	2190	22963	50637110	00	0.00	N	2	5
466	20220608	2200	2210	2220	2190	27748	61160885	00	0.00	N	5	-10
467	20220607	2210	2210	2215	2200	39961	88003335	00	0.00	N	3	0
468	20220603	2210	2205	2215	2200	13543	29900330	00	0.00	N	5	-5
469	20220602	2215	2195	2215	2190	21899	48197310	00	0.00	N	2	20
470	20220531	2195	2200	2205	2195	43570	95800580	00	0.00	N	5	-5
471	20220530	2200	2195	2200	2185	114667	251437250	00	0.00	N	5	-20
472	20220527	2220	2210	2220	2210	3853	8533640	00	0.00	N	2	5
473	20220526	2215	2210	2220	2205	3227	7125510	00	0.00	N	3	0
474	20220525	2215	2210	2220	2210	1817	4017520	00	0.00	N	3	0
475	20220524	2215	2220	2220	2210	3915	8656825	00	0.00	N	3	0
476	20220523	2215	2220	2220	2205	4661	10299895	00	0.00	N	3	0
477	20220520	2215	2205	2215	2205	5271	11641750	00	0.00	N	3	0
478	20220519	2215	2215	2220	2200	4996	11038200	00	0.00	N	2	5
479	20220518	2210	2210	2220	2205	9863	21820950	00	0.00	N	5	-5
480	20220517	2215	2205	2220	2205	14057	31030545	00	0.00	N	2	10
481	20220516	2205	2215	2225	2205	25522	56381625	00	0.00	N	5	-25