KissMeData/419050/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	1791	1808	1839	1791	129242	232750458	00	0.00	N	5	-11
3	20241121	1802	1829	1848	1792	263020	476791598	00	0.00	N	5	-46
4	20241120	1848	1875	1904	1848	144303	269472955	00	0.00	N	5	-27
5	20241119	1875	1899	1940	1875	335675	637302387	00	0.00	N	5	-24
6	20241118	1899	1749	2135	1749	3039688	5990000893	00	0.00	N	2	151
7	20241115	1748	1686	1760	1677	248739	425530172	00	0.00	N	2	13
8	20241114	1735	1779	1808	1735	213992	376848521	00	0.00	N	5	-44
9	20241113	1779	1817	1890	1779	332393	601763754	00	0.00	N	5	-86
10	20241112	1865	1971	1975	1861	599907	1142726417	00	0.00	N	5	-100
11	20241111	1965	2020	2035	1959	273289	542997135	00	0.00	N	5	-20
12	20241108	1985	1991	2035	1900	290644	579332355	00	0.00	N	5	-15
13	20241107	2000	2005	2025	1972	254482	507710170	00	0.00	N	5	-5
14	20241106	2005	2070	2120	1995	462332	940193622	00	0.00	N	5	-55
15	20241105	2060	2060	2140	2060	275807	577693950	00	0.00	N	5	-15
16	20241104	2075	2040	2100	2040	204220	423585260	00	0.00	N	2	40
17	20241101	2035	2005	2075	2000	257082	523333430	00	0.00	N	5	-20
18	20241031	2055	2060	2085	2030	409214	839200100	00	0.00	N	5	-35
19	20241030	2090	2145	2175	2080	482847	1025797140	00	0.00	N	5	-70
20	20241029	2160	2195	2205	2120	639257	1372119090	00	0.00	N	5	-40
21	20241028	2200	2195	2255	2170	1237380	2735544955	00	0.00	N	5	-5
22	20241025	2205	2210	2255	2115	2291584	5036429025	00	0.00	N	5	-25
23	20241024	2230	2265	2440	2190	7288873	16789152685	00	0.00	N	5	-55
24	20241023	2285	1958	2550	1929	18415836	44277895223	00	0.00	N	2	323
25	20241022	1962	2045	2050	1960	290332	575835542	00	0.00	N	5	-113
26	20241021	2075	2010	2075	2000	152776	309248890	00	0.00	N	2	65
27	20241018	2010	2045	2080	2000	206459	416477575	00	0.00	N	5	-35
28	20241017	2045	2130	2155	2045	255057	529796270	00	0.00	N	5	-85
29	20241016	2130	2190	2300	2115	339984	737878270	00	0.00	N	2	15
30	20241015	2115	2145	2180	2100	181891	387254330	00	0.00	N	5	-25
31	20241014	2140	2210	2215	2130	198075	425700825	00	0.00	N	5	-40
32	20241011	2180	2200	2230	2180	219097	480351255	00	0.00	N	5	-20
33	20241010	2200	2230	2300	2200	270691	607026095	00	0.00	N	5	-10
34	20241008	2210	2205	2275	2190	204731	454226655	00	0.00	N	5	-25
35	20241007	2235	2180	2260	2170	261703	583428520	00	0.00	N	2	55
36	20241004	2180	2180	2250	2165	195045	426361505	00	0.00	N	5	-20
37	20241002	2200	2180	2235	2160	294776	650925010	00	0.00	N	5	-50
38	20240930	2250	2300	2315	2245	311478	705542965	00	0.00	N	5	-40
39	20240927	2290	2315	2355	2290	424358	981309175	00	0.00	N	5	-25
40	20240926	2315	2305	2355	2300	402360	932599810	00	0.00	N	5	-5
41	20240925	2320	2405	2430	2315	1197042	2848945480	00	0.00	N	5	-80
42	20240924	2400	2265	2400	2245	1189087	2788328535	00	0.00	N	2	135
43	20240923	2265	2290	2320	2265	438492	1003255380	00	0.00	N	5	-20
44	20240920	2285	2435	2450	2285	1733021	4094745395	00	0.00	N	5	-120
45	20240919	2405	2265	2430	2230	4187895	9810271405	00	0.00	N	2	175
46	20240913	2230	1995	2535	1995	14978507	35478377955	00	0.00	N	2	240
47	20240912	1990	1925	2005	1925	172095	341140396	00	0.00	N	2	66
48	20240911	1924	1930	1969	1900	186553	359922729	00	0.00	N	5	-7
49	20240910	1931	1962	1993	1909	212130	410550362	00	0.00	N	5	-31
50	20240909	1962	1901	1991	1901	221546	431815471	00	0.00	N	5	-34
51	20240906	1996	2145	2180	1990	611122	1248709562	00	0.00	N	5	-89
52	20240905	2085	2075	2125	2030	313551	650043975	00	0.00	N	2	25
53	20240904	2060	2085	2100	2030	398486	823696230	00	0.00	N	5	-110
54	20240903	2170	2215	2245	2150	274726	602360385	00	0.00	N	5	-45
55	20240902	2215	2255	2260	2205	347462	771241270	00	0.00	N	5	-65
56	20240830	2280	2260	2315	2230	388560	879433055	00	0.00	N	2	20
57	20240829	2260	2240	2360	2225	720406	1639460560	00	0.00	N	5	-10
58	20240828	2270	2320	2370	2250	689543	1581456015	00	0.00	N	5	-100
59	20240827	2370	2350	2370	2280	693305	1607024375	00	0.00	N	5	-20
60	20240826	2390	2490	2565	2385	1458133	3605297465	00	0.00	N	5	-45
61	20240823	2435	2410	2630	2345	6543935	16509500885	00	0.00	N	2	85
62	20240822	2350	2590	2605	2350	1689121	4138318155	00	0.00	N	5	-240
63	20240821	2590	2525	2590	2465	1869333	4702901720	00	0.00	N	5	-20
64	20240820	2610	2485	2710	2410	8419996	21966884605	00	0.00	N	2	95
65	20240819	2515	2560	2680	2460	7979283	20398492130	00	0.00	N	2	85
66	20240816	2430	2265	2775	2160	22431802	57351181805	00	0.00	N	2	210
67	20240814	2220	2300	2340	2220	1412097	3198457400	00	0.00	N	5	-95
68	20240813	2315	2500	2740	2270	13968494	34829693840	00	0.00	N	5	-160
69	20240812	2475	1901	2475	1900	14393699	33289639097	00	0.00	N	1	570
70	20240809	1905	1821	1925	1821	275229	519677292	00	0.00	N	2	96
71	20240808	1809	1807	1852	1789	227739	415546700	00	0.00	N	5	-27
72	20240807	1836	1750	1855	1750	216711	396687034	00	0.00	N	2	37
73	20240806	1799	1686	1819	1686	667651	1170406414	00	0.00	N	2	106
74	20240805	1693	1955	1955	1606	735358	1330096722	00	0.00	N	5	-322
75	20240802	2015	2105	2135	1909	419543	859522377	00	0.00	N	5	-145
76	20240801	2160	2110	2180	2110	172274	368025925	00	0.00	N	2	55
77	20240731	2105	2085	2120	2085	145059	304301580	00	0.00	N	2	5
78	20240730	2100	2145	2145	2095	224113	471498075	00	0.00	N	5	-50
79	20240729	2150	2110	2150	2095	125868	267367885	00	0.00	N	2	45
80	20240726	2105	2100	2120	2080	261411	549304330	00	0.00	N	5	-5
81	20240725	2110	2155	2165	2085	426199	903966265	00	0.00	N	5	-100
82	20240724	2210	2210	2300	2200	528087	1185300290	00	0.00	N	5	-40
83	20240723	2250	2310	2330	2250	278720	635771195	00	0.00	N	5	-50
84	20240722	2300	2410	2415	2290	421090	982047900	00	0.00	N	5	-115
85	20240719	2415	2375	2435	2375	241460	578563345	00	0.00	N	2	30
86	20240718	2385	2480	2480	2380	574340	1380939745	00	0.00	N	5	-95
87	20240717	2480	2610	2610	2475	679040	1707667450	00	0.00	N	5	-85
88	20240716	2565	2705	2820	2555	5714892	15443375680	00	0.00	N	2	90
89	20240715	2475	2450	2580	2400	930289	2372625260	00	0.00	N	2	80
90	20240712	2395	2400	2430	2375	145963	348304930	00	0.00	N	5	-5
91	20240711	2400	2405	2440	2380	159541	384481530	00	0.00	N	3	0
92	20240710	2400	2430	2435	2375	171613	411462745	00	0.00	N	5	-25
93	20240709	2425	2425	2480	2400	160027	389798165	00	0.00	N	3	0
94	20240708	2425	2385	2455	2380	181365	439308060	00	0.00	N	2	45
95	20240705	2380	2395	2435	2380	210778	504787515	00	0.00	N	5	-20
96	20240704	2400	2405	2445	2385	171665	413390300	00	0.00	N	5	-15
97	20240703	2415	2485	2530	2385	278252	683941005	00	0.00	N	5	-25
98	20240702	2440	2515	2525	2440	219577	545534105	00	0.00	N	5	-70
99	20240701	2510	2515	2535	2495	231256	580677215	00	0.00	N	5	-25
100	20240628	2535	2540	2565	2510	154979	392817970	00	0.00	N	5	-10
101	20240627	2545	2565	2590	2530	125023	320476390	00	0.00	N	5	-25
102	20240626	2570	2580	2600	2560	111442	287059045	00	0.00	N	5	-5
103	20240625	2575	2550	2620	2550	182823	471467350	00	0.00	N	5	-5
104	20240624	2580	2645	2690	2550	444638	1157852025	00	0.00	N	5	-85
105	20240621	2665	2710	2750	2665	238704	640283555	00	0.00	N	5	-40
106	20240620	2705	2760	2780	2705	193872	531598275	00	0.00	N	5	-35
107	20240619	2740	2700	2835	2700	678493	1881040055	00	0.00	N	2	75
108	20240618	2665	2710	2730	2665	261009	701152925	00	0.00	N	5	-45
109	20240617	2710	2750	2770	2710	227582	621788195	00	0.00	N	5	-50
110	20240614	2760	2805	2805	2750	209150	577725100	00	0.00	N	5	-30
111	20240613	2790	2790	2820	2775	154649	431992710	00	0.00	N	2	10
112	20240612	2780	2815	2840	2775	232338	651562380	00	0.00	N	5	-25
113	20240611	2805	2780	2860	2780	367509	1040309950	00	0.00	N	2	25
114	20240610	2780	2780	2805	2765	175779	487405375	00	0.00	N	3	0
115	20240607	2780	2780	2810	2770	172247	479691980	00	0.00	N	5	-10
116	20240605	2790	2745	2815	2720	334673	928195525	00	0.00	N	2	45
117	20240604	2745	2760	2765	2725	180866	496713660	00	0.00	N	5	-15
118	20240603	2760	2750	2775	2720	179389	494808675	00	0.00	N	2	10
119	20240531	2750	2735	2770	2720	230156	630717080	00	0.00	N	2	10
120	20240530	2740	2775	2800	2735	177949	490493335	00	0.00	N	5	-40
121	20240529	2780	2820	2845	2775	294047	821483480	00	0.00	N	5	-50
122	20240528	2830	2825	2865	2820	222555	632336850	00	0.00	N	5	-15
123	20240527	2845	2840	2875	2800	373509	1054952640	00	0.00	N	2	5
124	20240524	2840	2875	2905	2835	439181	1251298375	00	0.00	N	5	-65
125	20240523	2905	2970	2970	2900	387018	1130322410	00	0.00	N	5	-60
126	20240522	2965	2920	2975	2910	378424	1118482660	00	0.00	N	2	50
127	20240521	2915	2940	2980	2905	412687	1213970290	00	0.00	N	5	-15
128	20240520	2930	2925	2975	2910	336758	989126445	00	0.00	N	3	0
129	20240517	2930	2950	2985	2925	220332	648789855	00	0.00	N	5	-15
130	20240516	2945	2970	2990	2935	340995	1007289965	00	0.00	N	5	-5
131	20240514	2950	2995	3010	2945	445279	1321521100	00	0.00	N	5	-45
132	20240513	2995	3050	3090	2985	597165	1797401985	00	0.00	N	5	-60
133	20240510	3055	3080	3080	3030	468376	1431624420	00	0.00	N	5	-5
134	20240509	3060	3155	3170	3055	1549055	4818100555	00	0.00	N	5	-85
135	20240508	3145	3030	3155	3030	2146304	6682414325	00	0.00	N	2	140
136	20240507	3005	3030	3030	2995	429294	1291521210	00	0.00	N	5	-15
137	20240503	3020	3080	3085	3010	515812	1567620120	00	0.00	N	5	-55
138	20240502	3075	3015	3150	2980	1848782	5708258930	00	0.00	N	2	60
139	20240430	3015	3025	3085	3000	813830	2473624355	00	0.00	N	3	0
140	20240429	3015	2990	3035	2965	316797	952375980	00	0.00	N	2	25
141	20240426	2990	3015	3045	2985	407712	1225605750	00	0.00	N	5	-20
142	20240425	3010	3035	3070	2990	435917	1315544115	00	0.00	N	5	-35
143	20240424	3045	3000	3080	2955	1023168	3111510820	00	0.00	N	2	95
144	20240423	2950	2960	2995	2945	254702	755188635	00	0.00	N	5	-25
145	20240422	2975	2955	3020	2910	494334	1469272960	00	0.00	N	2	75
146	20240419	2900	3005	3025	2885	455564	1339938465	00	0.00	N	5	-110
147	20240418	3010	2885	3015	2860	323205	960961220	00	0.00	N	2	110
148	20240417	2900	2970	3005	2900	405126	1194075375	00	0.00	N	5	-70
149	20240416	2970	3000	3095	2960	574884	1722329590	00	0.00	N	5	-95
150	20240415	3065	2975	3190	2910	1341476	4094582040	00	0.00	N	2	55
151	20240412	3010	3020	3090	2980	679778	2065314690	00	0.00	N	5	-15
152	20240411	3025	2910	3025	2910	751131	2240835995	00	0.00	N	2	75
153	20240409	2950	2885	3125	2885	1364289	4076594170	00	0.00	N	2	65
154	20240408	2885	2990	2990	2850	522141	1517733660	00	0.00	N	5	-80
155	20240405	2965	2785	3150	2765	2975362	8899433780	00	0.00	N	2	155
156	20240404	2810	2815	2865	2795	254179	714752500	00	0.00	N	3	0
157	20240403	2810	2885	2955	2805	524739	1486630275	00	0.00	N	5	-105
158	20240402	2915	2985	3020	2915	460747	1361627370	00	0.00	N	5	-70
159	20240401	2985	2950	3000	2940	369269	1099419375	00	0.00	N	2	35
160	20240329	2950	3000	3020	2935	464250	1374761645	00	0.00	N	2	10
161	20240328	2940	3045	3050	2920	696664	2076975295	00	0.00	N	5	-90
162	20240327	3030	3085	3340	3020	3737244	11736994755	00	0.00	N	5	-55
163	20240326	3085	2970	3150	2970	1537191	4761476235	00	0.00	N	2	75
164	20240325	3010	3055	3090	3000	764558	2320599425	00	0.00	N	5	-25
165	20240322	3035	3005	3130	2960	1399745	4274670160	00	0.00	N	2	35
166	20240321	3000	3075	3310	3000	8989557	28624727225	00	0.00	N	2	20
167	20240320	2980	2970	3000	2885	1190526	3519941540	00	0.00	N	2	30
168	20240319	2950	2865	2955	2825	951729	2773319925	00	0.00	N	2	85
169	20240318	2865	2810	2880	2805	535786	1529160815	00	0.00	N	2	35
170	20240315	2830	2835	2860	2775	831697	2338441310	00	0.00	N	5	-30
171	20240314	2860	2730	3070	2695	6732289	19682420985	00	0.00	N	2	110
172	20240313	2750	2720	2780	2710	222871	610249045	00	0.00	N	2	10
173	20240312	2740	2730	2790	2690	176442	484164740	00	0.00	N	2	40
174	20240311	2700	2725	2760	2695	200495	544915525	00	0.00	N	5	-60
175	20240308	2760	2765	2825	2735	301335	835585895	00	0.00	N	2	10
176	20240307	2750	2680	2790	2630	542391	1468414895	00	0.00	N	2	65
177	20240306	2685	2715	2770	2655	510275	1381643790	00	0.00	N	5	-45
178	20240305	2730	2770	2790	2720	412861	1136860405	00	0.00	N	5	-65
179	20240304	2795	2780	2845	2760	472640	1328534375	00	0.00	N	2	15
180	20240229	2780	2780	2810	2740	268049	740513480	00	0.00	N	2	5
181	20240228	2775	2780	2820	2760	214394	596301160	00	0.00	N	5	-10
182	20240227	2785	2785	2870	2765	383945	1073295145	00	0.00	N	3	0
183	20240226	2785	2815	2830	2735	332665	927587895	00	0.00	N	5	-5
184	20240223	2790	2855	2870	2780	514288	1439365945	00	0.00	N	5	-65
185	20240222	2855	2900	2940	2825	453997	1302391835	00	0.00	N	5	-25
186	20240221	2880	2890	2935	2850	422955	1223964405	00	0.00	N	5	-30
187	20240220	2910	2985	2985	2905	564474	1655546020	00	0.00	N	5	-55
188	20240219	2965	2980	3020	2935	387041	1147801765	00	0.00	N	5	-30
189	20240216	2995	2955	2995	2935	511036	1519330665	00	0.00	N	2	45
190	20240215	2950	2945	2990	2945	462786	1373184515	00	0.00	N	2	10
191	20240214	2940	2865	2970	2865	658693	1930645605	00	0.00	N	2	20
192	20240213	2920	2930	2935	2895	426375	1242739245	00	0.00	N	2	30
193	20240208	2890	2860	2955	2835	682397	1978316085	00	0.00	N	2	80
194	20240207	2810	2840	2885	2805	411180	1169864330	00	0.00	N	3	0
195	20240206	2810	2870	2885	2805	373145	1056581925	00	0.00	N	5	-80
196	20240205	2890	2865	2905	2845	290278	835102200	00	0.00	N	2	25
197	20240202	2865	2815	2935	2815	630116	1818023730	00	0.00	N	2	60
198	20240201	2805	2730	2840	2730	593470	1660594605	00	0.00	N	2	75
199	20240131	2730	2755	2780	2720	391302	1074790550	00	0.00	N	5	-30
200	20240130	2760	2770	2835	2755	399864	1113112430	00	0.00	N	3	0
201	20240129	2760	2820	2845	2750	434191	1211806125	00	0.00	N	5	-40
202	20240126	2800	2735	2830	2735	430704	1205393280	00	0.00	N	2	15
203	20240125	2785	2935	2940	2730	1030852	2881677425	00	0.00	N	5	-150
204	20240124	2935	2895	2970	2860	883708	2580342150	00	0.00	N	2	35
205	20240123	2900	2920	2975	2860	692944	2017588120	00	0.00	N	5	-25
206	20240122	2925	3075	3095	2920	1142968	3406386210	00	0.00	N	5	-150
207	20240119	3075	3115	3170	3035	1081363	3365813655	00	0.00	N	5	-35
208	20240118	3110	2970	3295	2930	6563182	20741395190	00	0.00	N	2	120
209	20240117	2990	3130	3150	2985	1219774	3718371465	00	0.00	N	5	-205
210	20240116	3195	3145	3195	3030	1795161	5588072910	00	0.00	N	2	35
211	20240115	3160	3365	3405	3130	3225429	10418005475	00	0.00	N	5	-110
212	20240112	3270	3240	3270	3130	3597717	11766615560	00	0.00	N	5	-50
213	20240111	3320	2905	3430	2905	18220084	59606713560	00	0.00	N	2	425
214	20240110	2895	2915	2930	2870	347852	1006769355	00	0.00	N	5	-15
215	20240109	2910	2940	2955	2880	462539	1351458925	00	0.00	N	5	-5
216	20240108	2915	2860	2925	2835	462223	1341139110	00	0.00	N	2	55
217	20240105	2860	2850	2900	2815	323244	925667175	00	0.00	N	2	15
218	20240104	2845	2890	2920	2840	436343	1250928010	00	0.00	N	5	-45
219	20240103	2890	2910	2915	2850	353057	1014404995	00	0.00	N	5	-30
220	20240102	2920	2890	2955	2860	659857	1924660400	00	0.00	N	2	30
221	20231228	2890	2825	2895	2800	404737	1155825595	00	0.00	N	2	80
222	20231227	2810	2815	2855	2795	289066	813405875	02	0.00	N	2	5
223	20231226	2805	2895	2900	2805	419985	1195059565	00	0.00	N	5	-90
224	20231222	2895	2910	2950	2880	647880	1884954375	00	0.00	N	2	5
225	20231221	2890	2900	2965	2865	454962	1324038805	00	0.00	N	5	-35
226	20231220	2925	2930	2985	2920	811306	2391340575	00	0.00	N	3	0
227	20231219	2925	2960	2985	2910	642305	1885894965	00	0.00	N	5	-20
228	20231218	2945	2930	2980	2900	988372	2910047635	00	0.00	N	2	45
229	20231215	2900	2845	2975	2845	1577675	4606812875	00	0.00	N	2	60
230	20231214	2840	2875	2905	2810	475628	1354172250	00	0.00	N	5	-20
231	20231213	2860	2870	2905	2820	662038	1896968020	00	0.00	N	5	-10
232	20231212	2870	2790	2925	2785	1333038	3820128955	00	0.00	N	2	85
233	20231211	2785	2775	2840	2770	319121	894813165	00	0.00	N	2	15
234	20231208	2770	2775	2830	2750	545567	1516979565	00	0.00	N	3	0
235	20231207	2770	2850	2850	2760	331941	925155050	00	0.00	N	5	-75
236	20231206	2845	2750	2860	2750	512130	1443298155	00	0.00	N	2	70
237	20231205	2775	2790	2920	2770	435450	1229093025	00	0.00	N	5	-30
238	20231204	2805	2880	2910	2800	586179	1673445185	00	0.00	N	5	-55
239	20231201	2860	2950	2955	2855	485734	1405638520	00	0.00	N	5	-35
240	20231130	2895	2810	2905	2790	555744	1593738460	00	0.00	N	2	90
241	20231129	2805	2825	2845	2790	336761	946849290	00	0.00	N	5	-15
242	20231128	2820	2805	2835	2795	451408	1269457625	00	0.00	N	3	0
243	20231127	2820	2840	2840	2710	517581	1444193630	00	0.00	N	5	-15
244	20231124	2835	2865	2895	2830	443782	1266091465	00	0.00	N	5	-15
245	20231123	2850	2900	2920	2850	393787	1138615220	00	0.00	N	5	-30
246	20231122	2880	2915	2955	2880	573111	1669165285	00	0.00	N	5	-45
247	20231121	2925	2895	2950	2855	805690	2342070655	00	0.00	N	2	55
248	20231120	2870	2815	2945	2800	775167	2243384625	00	0.00	N	2	30
249	20231117	2840	3035	3160	2825	3268815	9782352475	00	0.00	N	2	5
250	20231116	2835	2785	2915	2760	757493	2167875445	00	0.00	N	2	55
251	20231115	2780	2800	2835	2760	450471	1259844225	00	0.00	N	2	55
252	20231114	2725	2660	2770	2660	557852	1520594085	00	0.00	N	2	85
253	20231113	2640	2730	2780	2630	742993	1991454540	00	0.00	N	5	-70
254	20231110	2710	2750	2760	2695	332215	900987135	00	0.00	N	5	-75
255	20231109	2785	2810	2850	2745	429695	1195876710	00	0.00	N	5	-25
256	20231108	2810	2930	2960	2805	698212	2009620425	00	0.00	N	5	-120
257	20231107	2930	3165	3170	2880	1082868	3258430955	00	0.00	N	5	-210
258	20231106	3140	2945	3220	2930	2342089	7255703020	00	0.00	N	2	260
259	20231103	2880	2930	2950	2830	985764	2847202560	00	0.00	N	2	30
260	20231102	2850	2820	2905	2800	1322565	3776760625	00	0.00	N	2	80
261	20231101	2770	2710	2885	2700	2396369	6725453565	00	0.00	N	2	90
262	20231031	2680	2685	2925	2610	2166816	5974848015	00	0.00	N	2	10
263	20231030	2670	2605	2700	2600	454037	1207294985	00	0.00	N	2	30
264	20231027	2640	2665	2725	2600	579247	1541709655	00	0.00	N	5	-10
265	20231026	2650	2770	2795	2620	903843	2443375560	00	0.00	N	5	-220
266	20231025	2870	2970	3000	2870	466288	1356893755	00	0.00	N	5	-85
267	20231024	2955	2930	2990	2775	806490	2313212900	00	0.00	N	2	40
268	20231023	2915	2995	3055	2905	618012	1835356970	00	0.00	N	5	-80
269	20231020	2995	3040	3070	2920	999711	2992172730	00	0.00	N	5	-95
270	20231019	3090	3185	3185	3080	779141	2426293380	00	0.00	N	5	-155
271	20231018	3245	3345	3380	3245	741517	2449644400	00	0.00	N	5	-85
272	20231017	3330	3320	3420	3300	1030467	3474979715	00	0.00	N	2	60
273	20231016	3270	3340	3445	3230	824025	2726147810	00	0.00	N	5	-125
274	20231013	3395	3560	3560	3355	882222	3025906280	00	0.00	N	5	-125
275	20231012	3520	3555	3625	3520	1260609	4490742840	00	0.00	N	5	-20
276	20231011	3540	3420	3675	3415	2288716	8172412600	00	0.00	N	2	175
277	20231010	3365	3265	3750	3210	7310805	26139735940	00	0.00	N	2	120
278	20231006	3245	3050	3450	3050	1691303	5550624590	00	0.00	N	2	145
279	20231005	3100	3240	3385	3100	1054042	3381379505	00	0.00	N	5	-125
280	20231004	3225	3470	3500	3210	1260736	4187547070	00	0.00	N	5	-275
281	20230927	3500	3415	3570	3410	1039527	3624965795	00	0.00	N	2	10
282	20230926	3490	3585	3755	3490	2409230	8660075060	00	0.00	N	5	-125
283	20230925	3615	3960	3985	3615	2283702	8597409335	00	0.00	N	5	-345
284	20230922	3960	3885	4600	3770	12186414	50678351505	00	0.00	N	5	-110
285	20230921	4070	4450	4460	4020	1541905	6458164645	00	0.00	N	5	-425
286	20230920	4495	4490	4815	4465	2840180	13081384720	00	0.00	N	5	-625
287	20230919	5120	5390	5730	5110	1361749	7399591460	00	0.00	N	5	-190
288	20230918	5310	5750	5820	5300	843052	4640129510	00	0.00	N	5	-560
289	20230915	5870	5840	6280	5780	2470033	14992558630	00	0.00	N	2	20
290	20230914	5850	5950	6150	5640	1719129	10113641370	00	0.00	N	5	-100
291	20230913	5950	5650	6790	5500	12334707	78564168810	00	0.00	N	2	70
292	20230912	5880	5180	6390	5180	15176493	89885260120	00	0.00	N	2	650
293	20230911	5230	5270	5340	5150	322981	1687295340	00	0.00	N	5	-60
294	20230908	5290	5230	5380	5170	470357	2472801850	00	0.00	N	5	-10
295	20230907	5300	5590	5760	5300	851346	4623249520	00	0.00	N	5	-300
296	20230906	5600	5880	5980	5480	1307499	7502999150	00	0.00	N	5	-390
297	20230905	5990	5180	6420	5030	13794465	82789222760	00	0.00	N	2	870
298	20230904	5120	5950	5990	5060	1952623	10363292830	00	0.00	N	5	-820
299	20230901	5940	6840	7600	5740	10572316	73539285770	00	0.00	N	5	-70
300	20230831	6010	6010	6010	6010	419123	2518882140	01	-74.99	N	1	1385
301	20230830	4624	4584	4670	4527	3244959	14906456890	00	0.00	N	2	47
302	20230829	4577	4770	4775	4564	2540756	11851947680	00	0.00	N	5	-150
303	20230828	4727	4760	4797	4662	2183980	10374289080	00	0.00	N	5	-32
304	20230825	4760	4509	4957	4509	11889827	57045777420	00	0.00	N	2	187
305	20230824	4572	4569	4667	4489	3645367	16712972610	00	0.00	N	2	15
306	20230823	4557	4392	4607	4352	5339604	24070227370	00	0.00	N	2	180
307	20230822	4377	4327	4469	4254	3686089	16111149570	00	0.00	N	2	67
308	20230821	4309	4124	4482	4077	8035169	34934884790	00	0.00	N	2	150
309	20230818	4159	4452	4524	4147	7700437	33163842770	00	0.00	N	5	-517
310	20230817	4677	3734	4797	3554	46936792	208375516600	00	0.00	N	2	985
311	20230816	3691	3671	3802	3611	1580170	5892614290	00	0.00	N	2	70
312	20230814	3621	3529	3661	3496	1113062	3989713290	00	0.00	N	2	90
313	20230811	3531	3474	3544	3474	514598	1809465350	00	0.00	N	2	65
314	20230810	3466	3444	3606	3421	1419537	5010033010	00	0.00	N	2	2
315	20230809	3464	3454	3569	3451	587190	2052867560	00	0.00	N	2	5
316	20230808	3459	3501	3611	3446	968437	3408235150	00	0.00	N	2	10
317	20230807	3449	3516	3551	3439	557271	1929098690	00	0.00	N	5	-102
318	20230804	3551	3551	3624	3531	422471	1504131900	00	0.00	N	5	-2
319	20230803	3554	3827	3827	3551	1200223	4353502580	00	0.00	N	5	-317
320	20230802	3872	4024	4127	3872	831223	3330784100	00	0.00	N	5	-180
321	20230801	4052	4022	4112	3969	1246986	5048732580	00	0.00	N	2	30
322	20230731	4022	3952	4174	3947	2430863	9929851280	00	0.00	N	2	40
323	20230728	3982	3899	4049	3779	2044020	7997211460	00	0.00	N	5	-32
324	20230727	4014	4467	4469	3949	5582661	23228285820	00	0.00	N	5	-437
325	20230726	4452	3421	4457	3181	13074556	54628756780	00	0.00	N	2	973
326	20230725	3479	3689	3724	3444	981122	3442128360	00	0.00	N	5	-210
327	20230724	3689	3914	3914	3674	776120	2916224930	00	0.00	N	5	-225
328	20230721	3914	3952	3962	3914	266092	1046010860	00	0.00	N	5	-12
329	20230720	3927	4002	4027	3924	294113	1165447290	00	0.00	N	5	-75
330	20230719	4002	4112	4114	3989	350338	1408992670	00	0.00	N	5	-82
331	20230718	4084	4027	4177	3982	686153	2802838760	00	0.00	N	2	95
332	20230717	3989	3949	4052	3867	411317	1613231450	00	0.00	N	2	40
333	20230714	3949	4009	4009	3897	383009	1510270170	00	0.00	N	5	-37
334	20230713	3987	4037	4057	3967	280352	1122666290	00	0.00	N	3	0
335	20230712	3987	4047	4047	3949	233258	925734280	00	0.00	N	5	-2
336	20230711	3989	3927	4002	3909	273388	1079472370	00	0.00	N	2	50
337	20230710	3939	3942	4014	3882	285285	1124731120	00	0.00	N	5	-37
338	20230707	3977	4102	4102	3954	481575	1925131460	00	0.00	N	5	-135
339	20230706	4112	4297	4297	4099	401039	1665725740	00	0.00	N	5	-132
340	20230705	4244	4357	4359	4242	296415	1266988480	00	0.00	N	5	-70
341	20230704	4314	4304	4352	4292	321906	1388877790	00	0.00	N	5	-20
342	20230703	4334	4189	4337	4189	316441	1356126960	00	0.00	N	2	155
343	20230630	4179	4309	4309	3999	457353	1908603750	00	0.00	N	5	-77
344	20230629	4257	4279	4322	4219	300797	1281453380	00	0.00	N	3	0
345	20230628	4257	4449	4449	4254	576824	2484876770	00	0.00	N	5	-152
346	20230627	4409	4464	4484	4377	404965	1787626570	00	0.00	N	5	-77
347	20230626	4487	4477	4562	4452	471489	2126947360	00	0.00	N	2	7
348	20230623	4479	4584	4584	4477	323529	1459784140	00	0.00	N	5	-70
349	20230622	4549	4537	4584	4532	249057	1133709880	00	0.00	N	2	2
350	20230621	4547	4564	4752	4542	1000555	4617424200	00	0.00	N	5	-32
351	20230620	4579	4579	4650	4549	417390	1917131140	00	0.00	N	3	0
352	20230619	4579	4582	4640	4564	300093	1372960950	00	0.00	N	5	-42
353	20230616	4622	4645	4645	4604	382917	1767503840	00	0.00	N	2	7
354	20230615	4614	4670	4720	4607	480540	2235526830	00	0.00	N	5	-30
355	20230614	4645	4752	4795	4602	1027916	4852694610	00	0.00	N	5	-77
356	20230613	4722	4787	4835	4722	687288	3272437310	00	0.00	N	5	-17
357	20230612	4740	4707	4877	4532	863173	4096509660	00	0.00	N	2	32
358	20230609	4707	4682	4795	4665	1338181	6350947940	00	0.00	N	2	45
359	20230608	4662	4697	4725	4645	438155	2044617770	00	0.00	N	5	-35
360	20230607	4697	4637	4992	4577	3872217	18612695230	00	0.00	N	2	72
361	20230605	4624	4602	4645	4594	259076	1196810100	00	0.00	N	2	22
362	20230602	4602	4645	4645	4597	359341	1658602980	00	0.00	N	5	-15
363	20230601	4617	4672	4702	4609	555943	2578428690	00	0.00	N	5	-72
364	20230531	4690	4695	4775	4677	458056	2157870990	00	0.00	N	5	-12
365	20230530	4702	4712	4790	4695	638743	3025078540	00	0.00	N	2	5
366	20230526	4697	4665	4797	4660	746976	3536545140	00	0.00	N	2	7
367	20230525	4690	4782	4802	4652	956303	4507460250	00	0.00	N	5	-127
368	20230524	4817	4700	4852	4632	2057820	9865925190	00	0.00	N	2	120
369	20230523	18780	18810	19100	18650	215068	4062333330	00	0.00	N	2	120
370	20230522	18660	18780	18840	18260	136947	2549184210	00	0.00	N	2	10
371	20230519	18650	18750	19300	18630	515078	9777896890	00	0.00	N	2	30
372	20230518	18620	18660	19400	18450	528963	9993553710	00	0.00	N	2	170
373	20230517	18450	18200	18720	17950	399996	7360815010	00	0.00	N	2	360
374	20230516	18090	18000	20500	17430	3292864	63650808590	00	0.00	N	2	190
375	20230515	17900	18330	18330	17850	120488	2161359310	00	0.00	N	5	-210
376	20230512	18110	17940	18460	17820	160990	2922776220	00	0.00	N	2	200
377	20230511	17910	18300	18700	17910	276261	5058637140	00	0.00	N	5	-30
378	20230510	17940	17990	18470	17610	337884	6098819850	00	0.00	N	5	-50
379	20230509	17990	18860	18880	17990	271498	4926769680	00	0.00	N	5	-810
380	20230508	18800	19210	19250	18800	159302	3024099070	00	0.00	N	5	-60
381	20230504	18860	18860	19230	18800	190908	3624756380	00	0.00	N	2	10
382	20230503	18850	19000	19320	18850	170475	3247130680	00	0.00	N	5	-210
383	20230502	19060	19060	19400	18880	174849	3347898640	00	0.00	N	3	0
384	20230428	19060	19330	19940	18970	329923	6374397920	00	0.00	N	5	-270
385	20230427	19330	20250	20250	18920	438215	8448241080	00	0.00	N	5	-470
386	20230426	19800	20400	20550	19800	412195	8281924100	00	0.00	N	5	-1000
387	20230425	20800	20650	21300	20000	1152643	23847242000	00	0.00	N	2	500
388	20230424	20300	19750	21700	19750	2171837	45185902910	00	0.00	N	2	600
389	20230421	19700	20550	20600	19530	527896	10506413130	00	0.00	N	5	-1150
390	20230420	20850	20250	21450	19940	1547925	32232312450	00	0.00	N	2	800
391	20230419	20050	20300	20550	19910	542431	10939886830	00	0.00	N	2	60
392	20230418	19990	19110	20200	19110	1127817	22278997860	00	0.00	N	2	960
393	20230417	19030	19230	19500	19010	204619	3926715160	00	0.00	N	5	-120
394	20230414	19150	19000	19500	18920	308983	5929036500	00	0.00	N	2	310
395	20230413	18840	18980	19480	18800	360609	6870154090	00	0.00	N	5	-160
396	20230412	19000	19520	20000	18750	413419	7984441780	00	0.00	N	5	-410
397	20230411	19410	19110	19410	18000	543659	10120898600	00	0.00	N	2	410
398	20230410	19000	20050	20300	18940	496184	9585380030	00	0.00	N	5	-1000
399	20230407	20000	20050	20550	20000	321801	6494171730	00	0.00	N	2	10
400	20230406	19990	20600	21000	19930	446774	9041564700	00	0.00	N	5	-760
401	20230405	20750	20850	21350	20750	477747	10027249950	00	0.00	N	3	0
402	20230404	20750	20750	21900	20500	1042479	22211162000	00	0.00	N	5	-300
403	20230403	21050	20250	21500	19990	897929	18714830880	00	0.00	N	2	1070
404	20230331	19980	20500	20650	19850	502816	10155609560	00	0.00	N	5	-570
405	20230330	20550	21750	22650	20550	2379940	51434515350	00	0.00	N	5	-100
406	20230329	20650	19230	20650	19200	851319	17220227600	00	0.00	N	2	1330
407	20230328	19320	19990	20300	19180	339030	6652442470	00	0.00	N	5	-560
408	20230327	19880	20300	20650	19790	426960	8588085150	00	0.00	N	5	-320
409	20230324	20200	20700	20850	20000	407703	8273598300	00	0.00	N	2	50
410	20230323	20150	19900	20900	19810	1324494	26956193110	00	0.00	N	2	370
411	20230322	19780	19900	20400	19620	702785	14000964610	00	0.00	N	2	300
412	20230321	19480	19770	20150	19450	575328	11388611840	00	0.00	N	2	130
413	20230320	19350	18800	20100	18800	824791	16131896870	00	0.00	N	2	360
414	20230317	18990	19500	20150	18700	724593	14086635440	00	0.00	N	5	-20
415	20230316	19010	18040	20450	18040	2433979	47119673530	00	0.00	N	2	1210
416	20230315	17800	17410	18160	17300	509435	9093756830	00	0.00	N	2	960
417	20230314	16840	18000	18010	16840	420292	7247167160	00	0.00	N	5	-1270
418	20230313	18110	18450	18760	17860	398420	7240557040	00	0.00	N	5	-790
419	20230310	18900	19310	20200	18750	816734	15944877600	00	0.00	N	5	-910
420	20230309	19810	19860	20850	19780	1004817	20335084030	00	0.00	N	2	30
421	20230308	19780	20000	20450	19730	596154	11856961030	00	0.00	N	5	-770
422	20230307	20550	21050	21600	20400	1300745	27400890550	00	0.00	N	5	-450
423	20230306	21000	21900	22600	20700	2207461	47492698750	00	0.00	N	2	100
424	20230303	20900	18620	22450	18600	4882625	101974415640	00	0.00	N	2	2250
425	20230302	18650	19370	19370	18540	303552	5710411120	00	0.00	N	5	-460
426	20230228	19110	18050	20650	17750	1615765	31189491730	00	0.00	N	2	1130
427	20230227	17980	18610	18650	17980	377338	6842238480	00	0.00	N	5	-900
428	20230224	18880	19360	19540	18800	318695	6116002980	00	0.00	N	5	-370
429	20230223	19250	19710	19970	18950	409458	7934640300	00	0.00	N	5	-380
430	20230222	19630	20350	20400	19620	677551	13495131790	00	0.00	N	5	-1370
431	20230221	21000	20950	21600	20800	527633	11161321300	00	0.00	N	3	0
432	20230220	21000	22000	22200	20650	886134	18854666150	00	0.00	N	5	-1350
433	20230217	22350	22550	22900	22050	715621	16007981900	00	0.00	N	5	-950
434	20230216	23300	23100	24000	22300	1335299	30964475350	00	0.00	N	2	450
435	20230215	22850	23050	23250	21900	803095	18110852500	00	0.00	N	5	-400
436	20230214	23250	23850	24550	23250	1209380	28865956400	00	0.00	N	2	150
437	20230213	23100	23050	24200	22800	1188499	27833644300	00	0.00	N	5	-600
438	20230210	23700	23100	25300	21900	4056709	97717315700	00	0.00	N	2	200
439	20230209	23500	24800	24950	23500	1329488	31924250300	00	0.00	N	5	-1900
440	20230208	25400	27100	27150	25300	1990955	51746405450	00	0.00	N	5	-900
441	20230207	26300	27550	28500	25950	4949564	134004996550	00	0.00	N	2	600
442	20230206	25700	25850	26350	24800	2908796	74945222750	00	0.00	N	5	-1150
443	20230203	26850	22000	28600	22000	14879253	394753689850	00	0.00	N	2	4850