KissMeData/299670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240814	1000	1146	1230	802	2044	1999393	00	0.00	N	5	-145
3	20240813	1145	1200	1348	911	674	740320	00	0.00	N	5	-55
4	20240812	1200	1201	1370	1193	3246	3959158	00	0.00	N	5	-99
5	20240809	1299	900	1300	800	6789	6867579	00	0.00	N	2	399
6	20240808	900	1100	1100	700	2316	2195595	00	0.00	N	5	-300
7	20240807	1200	3490	3490	1200	2893	4594020	00	0.00	N	2	200
8	20240806	1000	3645	3645	611	835	857163	00	0.00	N	5	-800
9	20240805	1800	1800	1800	1800	0	0	00	0.00	N	3	0
10	20240802	1800	1800	1800	1800	0	0	00	0.00	N	3	0
11	20240801	1800	1800	1800	1800	0	0	00	0.00	N	3	0
12	20240731	1800	1800	1800	1800	0	0	00	0.00	N	3	0
13	20240730	1800	1800	1800	1800	0	0	00	0.00	N	3	0
14	20240729	1800	1800	1800	1800	0	0	00	0.00	N	3	0
15	20240726	1800	1800	1800	1800	0	0	00	0.00	N	3	0
16	20240725	1800	1800	1800	1800	0	0	00	0.00	N	3	0
17	20240724	1800	1800	1800	1800	0	0	00	0.00	N	3	0
18	20240723	1800	1800	1800	1800	0	0	00	0.00	N	3	0
19	20240722	1800	1800	1800	1800	0	0	00	0.00	N	3	0
20	20240719	1800	1800	1800	1800	0	0	00	0.00	N	3	0
21	20240718	1800	1800	1800	1800	0	0	00	0.00	N	3	0
22	20240717	1800	1800	1800	1800	0	0	00	0.00	N	3	0
23	20240716	1800	1800	1800	1800	0	0	00	0.00	N	3	0
24	20240715	1800	1800	1800	1800	0	0	00	0.00	N	3	0
25	20240712	1800	1800	1800	1800	0	0	00	0.00	N	3	0
26	20240711	1800	1800	1800	1800	0	0	00	0.00	N	3	0
27	20240710	1800	1800	1800	1800	0	0	00	0.00	N	3	0
28	20240709	1800	1800	1800	1800	0	0	00	0.00	N	3	0
29	20240708	1800	1800	1800	1800	0	0	00	0.00	N	3	0
30	20240705	1800	1800	1800	1800	0	0	00	0.00	N	3	0
31	20240704	1800	1800	1800	1800	0	0	00	0.00	N	3	0
32	20240703	1800	1800	1800	1800	0	0	00	0.00	N	3	0
33	20240702	1800	1800	1800	1800	0	0	00	0.00	N	3	0
34	20240701	1800	1800	1800	1800	0	0	00	0.00	N	3	0
35	20240628	1800	1800	1800	1800	0	0	00	0.00	N	3	0
36	20240627	1800	1800	1800	1800	0	0	00	0.00	N	3	0
37	20240626	1800	1800	1800	1800	0	0	00	0.00	N	3	0
38	20240625	1800	1800	1800	1800	0	0	00	0.00	N	3	0
39	20240624	1800	1800	1800	1800	0	0	00	0.00	N	3	0
40	20240621	1800	1800	1800	1800	0	0	00	0.00	N	3	0
41	20240620	1800	1800	1800	1800	0	0	00	0.00	N	3	0
42	20240619	1800	1800	1800	1800	0	0	00	0.00	N	3	0
43	20240618	1800	1800	1800	1800	0	0	00	0.00	N	3	0
44	20240617	1800	1800	1800	1800	0	0	00	0.00	N	3	0
45	20240614	1800	1800	1800	1800	0	0	00	0.00	N	3	0
46	20240613	1800	1800	1800	1800	0	0	00	0.00	N	3	0
47	20240612	1800	1800	1800	1800	0	0	00	0.00	N	3	0
48	20240611	1800	1800	1800	1800	0	0	00	0.00	N	3	0
49	20240610	1800	1800	1800	1800	0	0	00	0.00	N	3	0
50	20240607	1800	1800	1800	1800	0	0	00	0.00	N	3	0
51	20240605	1800	1800	1800	1800	0	0	00	0.00	N	3	0
52	20240604	1800	1800	1800	1800	0	0	00	0.00	N	3	0
53	20240603	1800	1800	1800	1800	0	0	00	0.00	N	3	0
54	20240531	1800	1800	1800	1800	0	0	00	0.00	N	3	0
55	20240530	1800	1800	1800	1800	0	0	00	0.00	N	3	0
56	20240529	1800	1800	1800	1800	0	0	00	0.00	N	3	0
57	20240528	1800	1800	1800	1800	0	0	00	0.00	N	3	0
58	20240527	1800	1800	1800	1800	0	0	00	0.00	N	3	0
59	20240524	1800	1800	1800	1800	0	0	00	0.00	N	3	0
60	20240523	1800	1800	1800	1800	0	0	00	0.00	N	3	0
61	20240522	1800	1800	1800	1800	0	0	00	0.00	N	3	0
62	20240521	1800	1800	1800	1800	0	0	00	0.00	N	3	0
63	20240520	1800	1800	1800	1800	0	0	00	0.00	N	3	0
64	20240517	1800	1800	1800	1800	0	0	00	0.00	N	3	0
65	20240516	1800	1800	1800	1800	0	0	00	0.00	N	3	0
66	20240514	1800	1800	1800	1800	0	0	00	0.00	N	3	0
67	20240513	1800	1800	1800	1800	0	0	00	0.00	N	3	0
68	20240510	1800	1800	1800	1800	0	0	00	0.00	N	3	0
69	20240509	1800	1800	1800	1800	0	0	00	0.00	N	3	0
70	20240508	1800	1800	1800	1800	0	0	00	0.00	N	3	0
71	20240507	1800	1800	1800	1800	0	0	00	0.00	N	3	0
72	20240503	1800	1800	1800	1800	0	0	00	0.00	N	3	0
73	20240502	1800	1800	1800	1800	0	0	00	0.00	N	3	0
74	20240430	1800	1800	1800	1800	0	0	00	0.00	N	3	0
75	20240429	1800	1800	1800	1800	0	0	00	0.00	N	3	0
76	20240426	1800	1800	1800	1800	0	0	00	0.00	N	3	0
77	20240425	1800	1800	1800	1800	0	0	00	0.00	N	3	0
78	20240424	1800	1800	1800	1800	0	0	00	0.00	N	3	0
79	20240423	1800	1800	1800	1800	0	0	00	0.00	N	3	0
80	20240422	1800	1800	1800	1800	0	0	00	0.00	N	3	0
81	20240419	1800	1800	1800	1800	0	0	00	0.00	N	3	0
82	20240418	1800	1800	1800	1800	0	0	00	0.00	N	3	0
83	20240417	1800	1800	1800	1800	0	0	00	0.00	N	3	0
84	20240416	1800	1800	1800	1800	0	0	00	0.00	N	3	0
85	20240415	1800	1800	1800	1800	0	0	00	0.00	N	3	0
86	20240412	1800	1800	1800	1800	0	0	00	0.00	N	3	0
87	20240411	1800	1800	1800	1800	0	0	00	0.00	N	3	0
88	20240409	1800	1800	1800	1800	0	0	00	0.00	N	3	0
89	20240408	1800	1800	1800	1800	0	0	00	0.00	N	3	0
90	20240405	1800	1800	1800	1800	0	0	00	0.00	N	3	0
91	20240404	1800	1800	1800	1800	0	0	00	0.00	N	3	0
92	20240403	1800	1800	1800	1800	0	0	00	0.00	N	3	0
93	20240402	1800	1800	1800	1800	0	0	00	0.00	N	3	0
94	20240401	1800	1800	1800	1800	0	0	00	0.00	N	3	0
95	20240329	1800	1800	1800	1800	0	0	00	0.00	N	3	0
96	20240328	1800	1800	1800	1800	0	0	00	0.00	N	3	0
97	20240327	1800	1800	1800	1800	0	0	00	0.00	N	3	0
98	20240326	1800	1800	1800	1800	0	0	00	0.00	N	3	0
99	20240325	1800	1800	1800	1800	0	0	00	0.00	N	3	0
100	20240322	1800	1800	1800	1800	0	0	00	0.00	N	3	0
101	20240321	1800	1800	1800	1800	0	0	00	0.00	N	3	0
102	20240320	1800	1800	1800	1800	0	0	00	0.00	N	3	0
103	20240319	1800	1800	1800	1800	0	0	00	0.00	N	3	0
104	20240318	1800	1800	1800	1800	0	0	00	0.00	N	3	0
105	20240315	1800	1800	1800	1800	0	0	00	0.00	N	3	0
106	20240314	1800	1800	1800	1800	0	0	00	0.00	N	3	0
107	20240313	1800	1800	1800	1800	0	0	00	0.00	N	3	0
108	20240312	1800	1800	1800	1800	0	0	00	0.00	N	3	0
109	20240311	1800	1800	1800	1800	0	0	00	0.00	N	3	0
110	20240308	1800	1800	1800	1800	0	0	00	0.00	N	3	0
111	20240307	1800	1800	1800	1800	0	0	00	0.00	N	3	0
112	20240306	1800	1800	1800	1800	0	0	00	0.00	N	3	0
113	20240305	1800	1800	1800	1800	0	0	00	0.00	N	3	0
114	20240304	1800	1800	1800	1800	0	0	00	0.00	N	3	0
115	20240229	1800	1800	1800	1800	0	0	00	0.00	N	3	0
116	20240228	1800	1800	1800	1800	0	0	00	0.00	N	3	0
117	20240227	1800	1800	1800	1800	0	0	00	0.00	N	3	0
118	20240226	1800	1800	1800	1800	0	0	00	0.00	N	3	0
119	20240223	1800	1800	1800	1800	0	0	00	0.00	N	3	0
120	20240222	1800	1800	1800	1800	0	0	00	0.00	N	3	0
121	20240221	1800	1800	1800	1800	0	0	00	0.00	N	3	0
122	20240220	1800	1800	1800	1800	0	0	00	0.00	N	3	0
123	20240219	1800	1800	1800	1800	0	0	00	0.00	N	3	0
124	20240216	1800	1800	1800	1800	0	0	00	0.00	N	3	0
125	20240215	1800	1800	1800	1800	0	0	00	0.00	N	3	0
126	20240214	1800	1800	1800	1800	0	0	00	0.00	N	3	0
127	20240213	1800	1800	1800	1800	0	0	00	0.00	N	3	0
128	20240208	1800	1800	1800	1800	0	0	00	0.00	N	3	0
129	20240207	1800	1800	1800	1800	0	0	00	0.00	N	3	0
130	20240206	1800	1800	1800	1800	0	0	00	0.00	N	3	0
131	20240205	1800	1800	1800	1800	0	0	00	0.00	N	3	0
132	20240202	1800	1800	1800	1800	0	0	00	0.00	N	3	0
133	20240201	1800	1800	1800	1800	0	0	00	0.00	N	3	0
134	20240131	1800	1800	1800	1800	0	0	00	0.00	N	3	0
135	20240130	1800	1800	1800	1800	0	0	00	0.00	N	3	0
136	20240129	1800	1800	1800	1800	0	0	00	0.00	N	3	0
137	20240126	1800	1800	1800	1800	0	0	00	0.00	N	3	0
138	20240125	1800	1800	1800	1800	0	0	00	0.00	N	3	0
139	20240124	1800	1800	1800	1800	0	0	00	0.00	N	3	0
140	20240123	1800	1800	1800	1800	0	0	00	0.00	N	3	0
141	20240122	1800	1800	1800	1800	0	0	00	0.00	N	3	0
142	20240119	1800	1800	1800	1800	0	0	00	0.00	N	3	0
143	20240118	1800	1800	1800	1800	0	0	00	0.00	N	3	0
144	20240117	1800	1800	1800	1800	0	0	00	0.00	N	3	0
145	20240116	1800	1800	1800	1800	0	0	00	0.00	N	3	0
146	20240115	1800	1800	1800	1800	0	0	00	0.00	N	3	0
147	20240112	1800	1800	1800	1800	0	0	00	0.00	N	3	0
148	20240111	1800	1800	1800	1800	0	0	00	0.00	N	3	0
149	20240110	1800	1800	1800	1800	0	0	00	0.00	N	3	0
150	20240109	1800	1800	1800	1800	0	0	00	0.00	N	3	0
151	20240108	1800	1800	1800	1800	0	0	00	0.00	N	3	0
152	20240105	1800	1800	1800	1800	0	0	00	0.00	N	3	0
153	20240104	1800	1800	1800	1800	0	0	00	0.00	N	3	0
154	20240103	1800	1800	1800	1800	0	0	00	0.00	N	3	0
155	20240102	1800	1800	1800	1800	0	0	00	0.00	N	3	0
156	20231228	1800	1800	1800	1800	0	0	00	0.00	N	3	0
157	20231227	1800	1800	1800	1800	0	0	02	0.00	N	3	0
158	20231226	1800	1800	1800	1800	0	0	00	0.00	N	3	0
159	20231222	1800	1800	1800	1800	0	0	00	0.00	N	3	0
160	20231221	1800	1800	1800	1800	0	0	00	0.00	N	3	0
161	20231220	1800	1800	1800	1800	0	0	00	0.00	N	3	0
162	20231219	1800	1800	1800	1800	0	0	00	0.00	N	3	0
163	20231218	1800	1800	1800	1800	0	0	00	0.00	N	3	0
164	20231215	1800	1800	1800	1800	0	0	00	0.00	N	3	0
165	20231214	1800	1800	1800	1800	0	0	00	0.00	N	3	0
166	20231213	1800	1800	1800	1800	0	0	00	0.00	N	3	0
167	20231212	1800	1800	1800	1800	0	0	00	0.00	N	3	0
168	20231211	1800	1800	1800	1800	0	0	00	0.00	N	3	0
169	20231208	1800	1800	1800	1800	0	0	00	0.00	N	3	0
170	20231207	1800	1800	1800	1800	0	0	00	0.00	N	3	0
171	20231206	1800	1800	1800	1800	0	0	00	0.00	N	3	0
172	20231205	1800	1800	1800	1800	0	0	00	0.00	N	3	0
173	20231204	1800	1800	1800	1800	0	0	00	0.00	N	3	0
174	20231201	1800	1800	1800	1800	0	0	00	0.00	N	3	0
175	20231130	1800	1800	1800	1800	0	0	00	0.00	N	3	0
176	20231129	1800	1800	1800	1800	0	0	00	0.00	N	3	0
177	20231128	1800	1800	1800	1800	0	0	00	0.00	N	3	0
178	20231127	1800	1800	1800	1800	0	0	00	0.00	N	3	0
179	20231124	1800	1800	1800	1800	0	0	00	0.00	N	3	0
180	20231123	1800	1800	1800	1800	0	0	00	0.00	N	3	0
181	20231122	1800	1800	1800	1800	0	0	00	0.00	N	3	0
182	20231121	1800	1800	1800	1800	0	0	00	0.00	N	3	0
183	20231120	1800	1800	1800	1800	0	0	00	0.00	N	3	0
184	20231117	1800	1800	1800	1800	0	0	00	0.00	N	3	0
185	20231116	1800	1800	1800	1800	0	0	00	0.00	N	3	0
186	20231115	1800	1800	1800	1800	0	0	00	0.00	N	3	0
187	20231114	1800	1800	1800	1800	0	0	00	0.00	N	3	0
188	20231113	1800	1800	1800	1800	0	0	00	0.00	N	3	0
189	20231110	1800	1800	1800	1800	0	0	00	0.00	N	3	0
190	20231109	1800	1800	1800	1800	0	0	00	0.00	N	3	0
191	20231108	1800	1800	1800	1800	0	0	00	0.00	N	3	0
192	20231107	1800	1800	1800	1800	0	0	00	0.00	N	3	0
193	20231106	1800	1800	1800	1800	0	0	00	0.00	N	3	0
194	20231103	1800	1800	1800	1800	0	0	00	0.00	N	3	0
195	20231102	1800	1800	1800	1800	0	0	00	0.00	N	3	0
196	20231101	1800	1800	1800	1800	0	0	00	0.00	N	3	0
197	20231031	1800	1800	1800	1800	0	0	00	0.00	N	3	0
198	20231030	1800	1800	1800	1800	0	0	00	0.00	N	3	0
199	20231027	1800	1800	1800	1800	0	0	00	0.00	N	3	0
200	20231026	1800	1800	1800	1800	0	0	00	0.00	N	3	0
201	20231025	1800	1800	1800	1800	0	0	00	0.00	N	3	0
202	20231024	1800	1800	1800	1800	0	0	00	0.00	N	3	0
203	20231023	1800	1800	1800	1800	0	0	00	0.00	N	3	0
204	20231020	1800	1800	1800	1800	0	0	00	0.00	N	3	0
205	20231019	1800	1800	1800	1800	0	0	00	0.00	N	3	0
206	20231018	1800	1800	1800	1800	0	0	00	0.00	N	3	0
207	20231017	1800	1800	1800	1800	0	0	00	0.00	N	3	0
208	20231016	1800	1800	1800	1800	0	0	00	0.00	N	3	0
209	20231013	1800	1800	1800	1800	0	0	00	0.00	N	3	0
210	20231012	1800	1800	1800	1800	0	0	00	0.00	N	3	0
211	20231011	1800	1800	1800	1800	0	0	00	0.00	N	3	0
212	20231010	1800	1800	1800	1800	0	0	00	0.00	N	3	0
213	20231006	1800	1800	1800	1800	0	0	00	0.00	N	3	0
214	20231005	1800	1800	1800	1800	0	0	00	0.00	N	3	0
215	20231004	1800	1800	1800	1800	0	0	00	0.00	N	3	0
216	20230927	1800	1800	1800	1800	0	0	00	0.00	N	3	0
217	20230926	1800	1800	1800	1800	0	0	00	0.00	N	3	0
218	20230925	1800	1800	1800	1800	0	0	00	0.00	N	3	0
219	20230922	1800	1800	1800	1800	0	0	00	0.00	N	3	0
220	20230921	1800	1800	1800	1800	0	0	00	0.00	N	3	0
221	20230920	1800	1800	1800	1800	0	0	00	0.00	N	3	0
222	20230919	1800	1800	1800	1800	0	0	00	0.00	N	3	0
223	20230918	1800	1800	1800	1800	0	0	00	0.00	N	3	0
224	20230915	1800	1800	1800	1800	0	0	00	0.00	N	3	0
225	20230914	1800	1800	1800	1800	0	0	00	0.00	N	3	0
226	20230913	1800	1800	1800	1800	0	0	00	0.00	N	3	0
227	20230912	1800	1800	1800	1800	0	0	00	0.00	N	3	0
228	20230911	1800	1800	1800	1800	0	0	00	0.00	N	3	0
229	20230908	1800	1800	1800	1800	0	0	00	0.00	N	3	0
230	20230907	1800	1800	1800	1800	0	0	00	0.00	N	3	0
231	20230906	1800	1800	1800	1800	0	0	00	0.00	N	3	0
232	20230905	1800	1800	1800	1800	0	0	00	0.00	N	3	0
233	20230904	1800	1800	1800	1800	0	0	00	0.00	N	3	0
234	20230901	1800	1800	1800	1800	0	0	00	0.00	N	3	0
235	20230831	1800	1800	1800	1800	0	0	00	0.00	N	3	0
236	20230830	1800	1800	1800	1800	0	0	00	0.00	N	3	0
237	20230829	1800	1800	1800	1800	0	0	00	0.00	N	3	0
238	20230828	1800	1800	1800	1800	0	0	00	0.00	N	3	0
239	20230825	1800	1800	1800	1800	0	0	00	0.00	N	3	0
240	20230824	1800	1800	1800	1800	0	0	00	0.00	N	3	0
241	20230823	1800	1800	1800	1800	0	0	00	0.00	N	3	0
242	20230822	1800	1800	1800	1800	0	0	00	0.00	N	3	0
243	20230821	1800	1800	1800	1800	0	0	00	0.00	N	3	0
244	20230818	1800	1800	1800	1800	0	0	00	0.00	N	3	0
245	20230817	1800	1800	1800	1800	0	0	00	0.00	N	3	0
246	20230816	1800	1800	1800	1800	0	0	00	0.00	N	3	0
247	20230814	1800	1800	1800	1800	0	0	00	0.00	N	3	0
248	20230811	1800	1800	1800	1800	0	0	00	0.00	N	3	0
249	20230810	1800	1800	1800	1800	0	0	00	0.00	N	3	0
250	20230809	1800	1800	1800	1800	0	0	00	0.00	N	3	0
251	20230808	1800	1800	1800	1800	0	0	00	0.00	N	3	0
252	20230807	1800	1800	1800	1800	0	0	00	0.00	N	3	0
253	20230804	1800	1800	1800	1800	0	0	00	0.00	N	3	0
254	20230803	1800	1800	1800	1800	0	0	00	0.00	N	3	0
255	20230802	1800	1800	1800	1800	0	0	00	0.00	N	3	0
256	20230801	1800	1800	1800	1800	0	0	00	0.00	N	3	0
257	20230731	1800	1800	1800	1800	0	0	00	0.00	N	3	0
258	20230728	1800	1800	1800	1800	0	0	00	0.00	N	3	0
259	20230727	1800	1800	1800	1800	0	0	00	0.00	N	3	0
260	20230726	1800	1800	1800	1800	0	0	00	0.00	N	3	0
261	20230725	1800	1800	1800	1800	0	0	00	0.00	N	3	0
262	20230724	1800	1800	1800	1800	0	0	00	0.00	N	3	0
263	20230721	1800	1800	1800	1800	0	0	00	0.00	N	3	0
264	20230720	1800	1800	1800	1800	0	0	00	0.00	N	3	0
265	20230719	1800	1800	1800	1800	0	0	00	0.00	N	3	0
266	20230718	1800	1800	1800	1800	0	0	00	0.00	N	3	0
267	20230717	1800	1800	1800	1800	0	0	00	0.00	N	3	-200
268	20230714	2000	2000	2000	2000	0	0	00	0.00	N	3	-100
269	20230713	2100	2100	2100	2100	0	0	00	0.00	N	3	-300
270	20230712	2400	2400	2400	2400	0	0	00	0.00	N	3	-350
271	20230711	2750	2750	2750	2750	0	0	00	0.00	N	3	350
272	20230710	2400	2400	2400	2400	0	0	00	0.00	N	3	-300
273	20230707	2700	2700	2700	2700	0	0	00	0.00	N	3	0
274	20230706	2700	2700	2700	2700	0	0	00	0.00	N	3	-325
275	20230705	3025	3025	3025	3025	0	0	00	0.00	N	3	0
276	20230704	3025	3025	3025	3025	0	0	00	0.00	N	3	-5
277	20230703	3030	3030	3030	3030	0	0	00	0.00	N	3	0
278	20230630	3030	3030	3030	3030	0	0	00	0.00	N	3	0
279	20230629	3030	3030	3030	3030	0	0	00	0.00	N	3	0
280	20230628	3030	3030	3030	3030	0	0	00	0.00	N	3	0
281	20230627	3030	3030	3030	3030	0	0	00	0.00	N	3	0
282	20230626	3030	3030	3030	3030	0	0	00	0.00	N	3	0
283	20230623	3030	3030	3030	3030	0	0	00	0.00	N	3	0
284	20230622	3030	3030	3030	3030	0	0	00	0.00	N	3	0
285	20230621	3030	3030	3030	3030	0	0	00	0.00	N	3	0
286	20230620	3030	3030	3030	3030	0	0	00	0.00	N	3	0
287	20230619	3030	3030	3030	3030	1	3030	00	0.00	N	1	395
288	20230616	2635	2635	2635	2635	0	0	00	0.00	N	3	0
289	20230615	2635	2635	2635	2635	0	0	00	0.00	N	3	0
290	20230614	2635	2635	2635	2635	0	0	00	0.00	N	3	0
291	20230613	2635	2635	2635	2635	0	0	00	0.00	N	3	0
292	20230612	2635	2635	2635	2635	0	0	00	0.00	N	3	0
293	20230609	2635	2635	2635	2635	0	0	00	0.00	N	3	340
294	20230608	2295	2295	2295	2295	119	273105	00	0.00	N	4	-405
295	20230607	2700	2700	2700	2700	0	0	00	0.00	N	3	-300
296	20230605	3000	3000	3000	3000	0	0	00	0.00	N	3	0
297	20230602	3000	3000	3000	3000	0	0	00	0.00	N	3	0
298	20230601	3000	3000	3000	3000	0	0	00	0.00	N	3	0
299	20230531	3000	3000	3000	3000	0	0	00	0.00	N	3	0
300	20230530	3000	3000	3000	3000	0	0	00	0.00	N	3	0
301	20230526	3000	3000	3000	3000	0	0	00	0.00	N	3	0
302	20230525	3000	3000	3000	3000	0	0	00	0.00	N	3	0
303	20230524	3000	3000	3000	3000	0	0	00	0.00	N	3	0
304	20230523	3000	3000	3000	3000	0	0	00	0.00	N	3	-95
305	20230522	3095	3095	3095	3095	0	0	00	0.00	N	3	-5
306	20230519	3100	3100	3100	3100	0	0	00	0.00	N	3	-20
307	20230518	3120	3120	3120	3120	0	0	00	0.00	N	3	-10
308	20230517	3130	3130	3130	3130	8	25040	00	0.00	N	3	0
309	20230516	3130	3130	3130	3130	1	3130	00	0.00	N	2	130
310	20230515	3000	3000	3000	3000	0	0	00	0.00	N	3	0
311	20230512	3000	3000	3000	3000	0	0	00	0.00	N	3	-90
312	20230511	3090	3090	3090	3090	0	0	00	0.00	N	3	0
313	20230510	3090	3090	3090	3090	0	0	00	0.00	N	3	0
314	20230509	3090	3090	3090	3090	0	0	00	0.00	N	3	0
315	20230508	3090	3090	3090	3090	0	0	00	0.00	N	3	-5
316	20230504	3095	3095	3095	3095	0	0	00	0.00	N	3	-5
317	20230503	3100	3100	3100	3100	0	0	00	0.00	N	3	0
318	20230502	3100	3100	3100	3100	0	0	00	0.00	N	3	-10
319	20230428	3110	3110	3110	3110	0	0	00	0.00	N	3	-20
320	20230427	3130	3130	3130	3130	0	0	00	0.00	N	3	0
321	20230426	3130	3130	3130	3130	0	0	00	0.00	N	3	-5
322	20230425	3135	3135	3135	3135	0	0	00	0.00	N	3	-5
323	20230424	3140	3140	3140	3140	0	0	00	0.00	N	3	0
324	20230421	3140	3140	3140	3140	0	0	00	0.00	N	3	-5
325	20230420	3145	3150	3150	3065	327	1010045	00	0.00	N	2	20
326	20230419	3125	3125	3125	3125	0	0	00	0.00	N	3	-5
327	20230418	3130	3130	3130	3130	0	0	00	0.00	N	3	-5
328	20230417	3135	3135	3135	3135	100	313500	00	0.00	N	3	0
329	20230414	3135	3135	3135	3135	0	0	00	0.00	N	3	0
330	20230413	3135	2905	3135	2905	102	296545	00	0.00	N	2	230
331	20230412	2905	2905	2905	2905	1	2905	00	0.00	N	1	375
332	20230411	2530	2200	2530	1870	253	618490	00	0.00	N	1	330
333	20230410	2200	2240	2240	2200	46	103000	00	0.00	N	5	-40
334	20230407	2240	2630	2630	2240	40	104810	00	0.00	N	4	-395
335	20230406	2635	2635	2635	2635	1	2635	00	0.00	N	4	-465
336	20230405	3100	3100	3100	3100	0	0	00	0.00	N	3	0
337	20230404	3100	3100	3100	3100	0	0	00	0.00	N	3	0
338	20230403	3100	3100	3100	3100	1	3100	00	0.00	N	5	-430
339	20230331	3530	3530	3530	3530	1	3530	00	0.00	N	1	460
340	20230330	3070	3070	3070	3070	0	0	00	0.00	N	3	-5
341	20230329	3075	3075	3075	3075	0	0	00	0.00	N	3	0
342	20230328	3075	3075	3075	3075	0	0	00	0.00	N	3	-70
343	20230327	3145	3145	3145	3145	0	0	00	0.00	N	3	-30
344	20230324	3175	3175	3175	3175	0	0	00	0.00	N	3	-40
345	20230323	3215	3215	3215	3215	1	3215	00	0.00	N	4	-565
346	20230322	3780	3780	3780	3780	1	3780	00	0.00	N	2	460
347	20230321	3320	2835	3320	2835	51	145070	00	0.00	N	5	-15
348	20230320	3335	3335	3335	3335	0	0	00	0.00	N	3	-5
349	20230317	3340	3340	3340	3340	0	0	00	0.00	N	3	-5
350	20230316	3345	3345	3345	3345	0	0	00	0.00	N	3	-5
351	20230315	3350	3350	3350	3350	0	0	00	0.00	N	3	-40
352	20230314	3390	3390	3390	3390	0	0	00	0.00	N	3	-5
353	20230313	3395	2530	3395	2530	2	5925	00	0.00	N	2	420
354	20230310	2975	2975	2975	2975	0	0	00	0.00	N	3	-520
355	20230309	3495	3495	3495	3495	0	0	00	0.00	N	3	-5
356	20230308	3500	3500	3500	3500	0	0	00	0.00	N	3	-40
357	20230307	3540	3540	3540	3540	0	0	00	0.00	N	3	0
358	20230306	3540	3540	3540	3540	0	0	00	0.00	N	3	0
359	20230303	3540	3540	3540	3540	0	0	00	0.00	N	3	0
360	20230302	3540	3540	3540	3540	0	0	00	0.00	N	3	0
361	20230228	3540	3540	3540	3540	0	0	00	0.00	N	3	0
362	20230227	3540	3540	3540	3540	0	0	00	0.00	N	3	0
363	20230224	3540	3540	3540	3540	0	0	00	0.00	N	3	0
364	20230223	3540	3540	3540	3540	0	0	00	0.00	N	3	0
365	20230222	3540	3540	3540	3540	0	0	00	0.00	N	3	0
366	20230221	3540	3540	3540	3540	0	0	00	0.00	N	3	-15
367	20230220	3555	3555	3555	3555	0	0	00	0.00	N	3	-30
368	20230217	3585	3585	3585	3585	1	3585	00	0.00	N	2	445
369	20230216	3140	3140	3140	3140	0	0	00	0.00	N	3	-550
370	20230215	3690	2940	3690	2940	19	56615	00	0.00	N	2	235
371	20230214	3455	3455	3455	3455	0	0	00	0.00	N	3	-110
372	20230213	3565	3565	3565	3565	0	0	00	0.00	N	3	0
373	20230210	3565	3565	3565	3565	0	0	00	0.00	N	3	-5
374	20230209	3570	3040	3570	3040	2	6610	00	0.00	N	5	-5
375	20230208	3575	3575	3575	3575	1	3575	00	0.00	N	5	-5
376	20230207	3580	3580	3580	3580	0	0	00	0.00	N	3	-140
377	20230206	3720	3720	3720	3720	1	3720	00	0.00	N	5	-20
378	20230203	3740	3740	3740	3740	0	0	00	0.00	N	3	-660
379	20230202	4400	4400	4400	4400	0	0	00	0.00	N	3	0
380	20230201	4400	4400	4400	4400	4	17600	00	0.00	N	2	475
381	20230131	3925	3925	3925	3925	1	3925	00	0.00	N	3	0
382	20230130	3925	3925	3925	3925	1	3925	00	0.00	N	3	0
383	20230127	3925	3925	3925	3925	1	3925	00	0.00	N	2	485
384	20230126	3440	3440	3440	3440	0	0	00	0.00	N	3	-5
385	20230125	3445	3445	3445	3445	1	3445	00	0.00	N	3	0
386	20230120	3445	3445	3445	3445	1	3445	00	0.00	N	2	445
387	20230119	3000	3335	3335	3000	7	22150	00	0.00	N	2	100
388	20230118	2900	2900	2900	2900	1	2900	00	0.00	N	2	320
389	20230117	2580	2580	2580	2580	0	0	00	0.00	N	3	0
390	20230116	2580	2580	2580	2580	0	0	00	0.00	N	3	300
391	20230113	2280	2280	2280	2280	0	0	00	0.00	N	3	0
392	20230112	2280	2280	2280	2280	0	0	00	0.00	N	3	0
393	20230111	2280	2280	2280	2280	1	2280	00	0.00	N	2	290
394	20230110	1990	1990	1990	1990	0	0	00	0.00	N	3	255
395	20230109	1735	1735	1735	1735	820	1422700	00	0.00	N	4	-305
396	20230106	2040	2040	2040	2040	0	0	00	0.00	N	3	0
397	20230105	2040	2040	2040	2040	0	0	00	0.00	N	3	0
398	20230104	2040	2040	2040	2040	0	0	00	0.00	N	3	0
399	20230103	2040	2040	2040	2040	0	0	00	0.00	N	3	0
400	20230102	2040	2040	2040	2040	1	2040	00	0.00	N	3	0
401	20221229	2040	2040	2040	2040	0	0	00	0.00	N	3	0
402	20221228	2040	2040	2040	2040	0	0	02	0.00	N	3	0
403	20221227	2040	2040	2040	2040	3	6120	00	0.00	N	4	-360
404	20221226	2400	2400	2400	2400	1	2400	00	0.00	N	5	-120
405	20221223	2520	2520	2520	2520	0	0	00	0.00	N	3	0
406	20221222	2520	2520	2520	2520	0	0	00	0.00	N	3	320
407	20221221	2200	2200	2200	2200	0	0	00	0.00	N	3	0
408	20221220	2200	2200	2200	2200	1	2200	00	0.00	N	5	-20
409	20221219	2220	2220	2220	2220	0	0	00	0.00	N	3	0
410	20221216	2220	2220	2220	2220	0	0	00	0.00	N	3	0
411	20221215	2220	2220	2220	2220	0	0	00	0.00	N	3	0
412	20221214	2220	2220	2220	2220	0	0	00	0.00	N	3	280
413	20221213	1940	1940	1940	1940	0	0	00	0.00	N	3	0
414	20221212	1940	1940	1940	1940	0	0	00	0.00	N	3	0
415	20221209	1940	1940	1940	1940	0	0	00	0.00	N	3	0
416	20221208	1940	1940	1940	1940	0	0	00	0.00	N	3	0
417	20221207	1940	1940	1940	1940	1	1940	00	0.00	N	3	0
418	20221206	1940	1940	1940	1940	0	0	00	0.00	N	3	0
419	20221205	1940	1940	1940	1940	0	0	00	0.00	N	3	0
420	20221202	1940	1940	1940	1940	0	0	00	0.00	N	3	0
421	20221201	1940	1695	1940	1695	740	1254545	00	0.00	N	2	245
422	20221130	1695	1695	1695	1695	864	1464480	00	0.00	N	4	-295
423	20221129	1990	1990	1990	1990	0	0	00	0.00	N	3	250
424	20221128	1740	1740	1740	1740	0	0	00	0.00	N	3	0
425	20221125	1740	1740	1740	1740	1	1740	00	0.00	N	3	0
426	20221124	1740	1740	1740	1740	1	1740	00	0.00	N	4	-305
427	20221123	2045	2045	2045	2045	0	0	00	0.00	N	3	0
428	20221122	2045	2045	2045	2045	0	0	00	0.00	N	3	0
429	20221121	2045	2045	2045	2045	0	0	00	0.00	N	3	0
430	20221118	2045	2045	2045	2045	0	0	00	0.00	N	3	0
431	20221117	2045	2045	2045	2045	1	2045	00	0.00	N	4	-360
432	20221116	2405	2405	2405	2405	42	101010	00	0.00	N	5	-270
433	20221115	2675	2675	2675	2675	0	0	00	0.00	N	3	-5
434	20221114	2680	2680	2680	2680	0	0	00	0.00	N	3	-5
435	20221111	2685	2685	2685	2685	0	0	00	0.00	N	3	0
436	20221110	2685	2685	2685	2685	0	0	00	0.00	N	3	-5
437	20221109	2690	2690	2690	2690	0	0	00	0.00	N	3	0
438	20221108	2690	2690	2690	2690	0	0	00	0.00	N	3	0
439	20221107	2690	2690	2690	2690	0	0	00	0.00	N	3	-10
440	20221104	2700	2700	2700	2700	0	0	00	0.00	N	3	0
441	20221103	2700	2700	2700	2700	0	0	00	0.00	N	3	0
442	20221102	2700	2700	2700	2700	0	0	00	0.00	N	3	-170
443	20221101	2870	2870	2870	2870	1	2870	00	0.00	N	2	370
444	20221031	2500	2150	2500	2150	2	4650	00	0.00	N	3	0
445	20221028	2500	2500	2500	2500	0	0	00	0.00	N	3	0
446	20221027	2500	2500	2500	2500	0	0	00	0.00	N	3	0
447	20221026	2500	2500	2500	2500	0	0	00	0.00	N	3	0
448	20221025	2500	2500	2500	2500	0	0	00	0.00	N	3	0
449	20221024	2500	2500	2500	2500	1	2500	00	0.00	N	5	-80
450	20221021	2580	2580	2580	2580	0	0	00	0.00	N	3	0
451	20221020	2580	2580	2580	2580	0	0	00	0.00	N	3	0
452	20221019	2580	2580	2580	2580	0	0	00	0.00	N	3	0
453	20221018	2580	2580	2580	2580	0	0	00	0.00	N	3	0
454	20221017	2580	2580	2580	2580	0	0	00	0.00	N	3	0
455	20221014	2580	2970	2970	2580	2	5550	00	0.00	N	5	-5
456	20221013	2585	2585	2585	2585	0	0	00	0.00	N	3	0
457	20221012	2585	2585	2585	2585	0	0	00	0.00	N	3	-450
458	20221011	3035	2295	3035	2295	11	25985	00	0.00	N	2	335
459	20221007	2700	2700	2700	2700	0	0	00	0.00	N	3	-350
460	20221006	3050	3050	3050	3050	1	3050	00	0.00	N	2	380
461	20221005	2670	2670	2670	2670	0	0	00	0.00	N	3	0
462	20221004	2670	2670	2670	2670	1	2670	00	0.00	N	5	-5
463	20220930	2675	2675	2675	2675	0	0	00	0.00	N	3	0
464	20220929	2675	2675	2675	2675	0	0	00	0.00	N	3	0
465	20220928	2675	2675	2675	2675	0	0	00	0.00	N	3	0
466	20220927	2675	2675	2675	2675	0	0	00	0.00	N	3	0
467	20220926	2675	2675	2675	2675	0	0	00	0.00	N	3	0
468	20220923	2675	2675	2675	2675	0	0	00	0.00	N	3	0
469	20220922	2675	2675	2675	2675	0	0	00	0.00	N	3	-25
470	20220921	2700	2700	2700	2700	0	0	00	0.00	N	3	0
471	20220920	2700	2700	2700	2700	0	0	00	0.00	N	3	0
472	20220919	2700	2700	2700	2700	0	0	00	0.00	N	3	0
473	20220916	2700	2700	2700	2700	0	0	00	0.00	N	3	0
474	20220915	2700	2700	2700	2700	0	0	00	0.00	N	3	0
475	20220914	2700	2700	2700	2700	0	0	00	0.00	N	3	0
476	20220913	2700	2700	2700	2700	0	0	00	0.00	N	3	0
477	20220908	2700	2700	2700	2700	1	2700	00	0.00	N	3	0
478	20220907	2700	2800	2800	2700	2	5500	00	0.00	N	5	-100
479	20220906	2800	2800	2800	2800	0	0	00	0.00	N	3	0
480	20220905	2800	2800	2800	2800	0	0	00	0.00	N	3	0
481	20220902	2800	2800	2800	2800	0	0	00	0.00	N	3	0
482	20220901	2800	2800	2800	2800	1	2800	00	0.00	N	3	0
483	20220831	2800	2800	2800	2800	0	0	00	0.00	N	3	0
484	20220830	2800	2800	2800	2800	0	0	00	0.00	N	3	-250
485	20220829	3050	3050	3050	3050	1	3050	00	0.00	N	2	250
486	20220826	2800	2800	2800	2800	1	2800	00	0.00	N	3	0
487	20220825	2800	3200	3200	2800	2	6000	00	0.00	N	2	15
488	20220824	2785	2785	2785	2785	1	2785	00	0.00	N	1	360
489	20220823	2425	2425	2425	2425	1	2425	00	0.00	N	2	300
490	20220822	2125	2125	2865	2125	13025	27798065	00	0.00	N	4	-370
491	20220819	2495	2195	2495	2195	1037	2276515	00	0.00	N	5	-85
492	20220818	2580	2580	2580	2580	79	203820	00	0.00	N	4	-450
493	20220817	3030	3030	3030	3030	0	0	00	0.00	N	3	-10
494	20220816	3040	3040	3040	3040	1	3040	00	0.00	N	2	260
495	20220812	2780	2780	2780	2780	1	2780	00	0.00	N	3	0
496	20220811	2780	2780	2780	2780	0	0	00	0.00	N	3	-5
497	20220810	2785	2785	2785	2785	102	284070	00	0.00	N	4	-490
498	20220809	3275	3275	3275	3275	1	3275	00	0.00	N	1	425
499	20220808	2850	2850	2850	2850	0	0	00	0.00	N	3	0
500	20220805	2850	2850	2850	2850	3	8550	00	0.00	N	5	-20
501	20220804	2870	2900	2900	2870	11	31610	00	0.00	N	5	-75
502	20220803	2945	2945	2945	2945	1	2945	00	0.00	N	3	0
503	20220802	2945	2935	2945	2935	3	8820	00	0.00	N	3	0
504	20220801	2945	2945	2945	2945	1	2945	00	0.00	N	3	0
505	20220729	2945	2945	2945	2945	1	2945	00	0.00	N	5	-25
506	20220728	2970	2970	2970	2970	0	0	00	0.00	N	3	-15
507	20220727	2985	2985	2985	2985	30	89550	00	0.00	N	3	0
508	20220726	2985	2985	2985	2985	0	0	00	0.00	N	3	-65
509	20220725	3050	3050	3050	3050	0	0	00	0.00	N	3	0
510	20220722	3050	3050	3050	3050	0	0	00	0.00	N	3	-10
511	20220721	3060	3060	3060	3060	0	0	00	0.00	N	3	-535
512	20220720	3595	3595	3595	3595	1	3595	00	0.00	N	2	240
513	20220719	3355	3355	3355	3355	0	0	00	0.00	N	3	-15
514	20220718	3370	3370	3370	3370	0	0	00	0.00	N	3	0
515	20220715	3370	3370	3370	3370	1	3370	00	0.00	N	2	400
516	20220714	2970	2970	2970	2970	0	0	00	0.00	N	3	0
517	20220713	2970	2970	2970	2970	0	0	00	0.00	N	3	0
518	20220712	2970	2970	2970	2970	0	0	00	0.00	N	3	-15
519	20220711	2985	2985	2985	2985	0	0	00	0.00	N	3	-15
520	20220708	3000	3000	3000	3000	30	90000	00	0.00	N	3	0
521	20220707	3000	3000	3000	3000	0	0	00	0.00	N	3	-50
522	20220706	3050	3050	3050	3050	0	0	00	0.00	N	3	0
523	20220705	3050	3050	3050	3050	0	0	00	0.00	N	3	0
524	20220704	3050	3050	3050	3050	0	0	00	0.00	N	3	0
525	20220701	3050	3050	3050	3050	0	0	00	0.00	N	3	0
526	20220630	3050	3050	3050	3050	0	0	00	0.00	N	3	0
527	20220629	3050	3050	3050	3050	30	91500	00	0.00	N	2	350
528	20220628	2700	2700	2700	2700	0	0	00	0.00	N	3	0
529	20220627	2700	2700	2700	2700	0	0	00	0.00	N	3	0
530	20220624	2700	2700	2700	2700	0	0	00	0.00	N	3	100
531	20220623	2600	2600	2600	2600	1000	2600000	00	0.00	N	5	-50
532	20220622	2650	2650	2650	2650	1126	2983900	00	0.00	N	5	-460
533	20220621	3110	3110	3110	3110	0	0	00	0.00	N	3	0
534	20220620	3110	3110	3110	3110	0	0	00	0.00	N	3	0
535	20220617	3110	3110	3110	3110	0	0	00	0.00	N	3	0
536	20220616	3110	3110	3110	3110	0	0	00	0.00	N	3	-10
537	20220615	3120	3120	3120	3120	0	0	00	0.00	N	3	0
538	20220614	3120	3120	3120	3120	0	0	00	0.00	N	3	0
539	20220613	3120	3120	3120	3120	0	0	00	0.00	N	3	0
540	20220610	3120	3120	3120	3120	0	0	00	0.00	N	3	-5
541	20220609	3125	3125	3125	3125	0	0	00	0.00	N	3	0
542	20220608	3125	3125	3125	3125	0	0	00	0.00	N	3	-10
543	20220607	3135	3135	3135	3135	0	0	00	0.00	N	3	-5
544	20220603	3140	3140	3140	3140	0	0	00	0.00	N	3	0
545	20220602	3140	3125	3140	3125	33	103605	00	0.00	N	5	-305
546	20220531	3445	2800	3445	2800	2	6245	00	0.00	N	2	320
547	20220530	3125	3125	3125	3125	0	0	00	0.00	N	3	0
548	20220527	3125	3125	3125	3125	0	0	00	0.00	N	3	0
549	20220526	3125	3125	3125	3125	0	0	00	0.00	N	3	0
550	20220525	3125	3125	3125	3125	0	0	00	0.00	N	3	-15
551	20220524	3140	3140	3140	3140	1	3140	00	0.00	N	2	15
552	20220523	3125	3125	3125	3125	0	0	00	0.00	N	3	-15
553	20220520	3140	3140	3140	3140	30	94200	00	0.00	N	2	140
554	20220519	3000	3000	3000	3000	0	0	00	0.00	N	3	0
555	20220518	3000	3000	3000	3000	0	0	00	0.00	N	3	0
556	20220517	3000	3000	3000	3000	0	0	00	0.00	N	3	0
557	20220516	3000	2605	3390	2605	1114	3337745	00	0.00	N	2	50