KissMeData/451800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	3650	3650	3660	3635	127498	465284257	00	0.00	N	5	-5
3	20250314	3655	3700	3710	3645	284997	1043613591	00	0.00	N	5	-65
4	20250313	3720	3725	3725	3675	201096	743002519	00	0.00	N	5	-5
5	20250312	3725	3730	3735	3690	335692	1247540141	00	0.00	N	5	-10
6	20250311	3735	3720	3735	3685	267987	996552854	00	0.00	N	2	10
7	20250310	3725	3730	3730	3655	161568	598595865	00	0.00	N	2	15
8	20250307	3710	3725	3755	3710	297851	1111774896	00	0.00	N	5	-20
9	20250306	3730	3715	3760	3700	308673	1149168781	00	0.00	N	2	15
10	20250305	3715	3670	3725	3670	283335	1050769723	00	0.00	N	2	45
11	20250304	3670	3660	3675	3630	127323	466266706	00	0.00	N	2	10
12	20250228	3660	3660	3705	3650	312140	1147741865	00	0.00	N	5	-5
13	20250227	3665	3690	3715	3635	327654	1199605545	00	0.00	N	5	-25
14	20250226	3690	3675	3690	3600	389082	1423086355	00	0.00	N	5	-5
15	20250225	3695	3685	3750	3655	636337	2356622810	00	0.00	N	2	20
16	20250224	3675	3660	3725	3640	401280	1481227410	00	0.00	N	2	15
17	20250221	3660	3565	3690	3550	910500	3312714815	00	0.00	N	2	95
18	20250220	3565	3520	3610	3500	935555	3325058430	00	0.00	N	2	35
19	20250219	3530	3510	3530	3505	623089	2193589890	00	0.00	N	2	15
20	20250218	3515	3500	3515	3455	334354	1169701265	00	0.00	N	2	35
21	20250217	3480	3435	3490	3435	259351	899405525	00	0.00	N	2	45
22	20250214	3435	3510	3530	3425	616648	2139407195	00	0.00	N	5	-45
23	20250213	3480	3455	3505	3420	383457	1323568565	00	0.00	N	2	40
24	20250212	3440	3465	3465	3425	225131	773286940	00	0.00	N	5	-5
25	20250211	3445	3450	3495	3430	255067	884552525	00	0.00	N	5	-10
26	20250210	3455	3435	3460	3425	210117	723433895	00	0.00	N	2	25
27	20250207	3430	3455	3455	3420	205643	705338625	00	0.00	N	5	-15
28	20250206	3445	3450	3450	3425	279429	959470660	00	0.00	N	5	-5
29	20250205	3450	3450	3470	3425	282619	971941740	00	0.00	N	3	0
30	20250204	3450	3455	3455	3435	159040	547466290	00	0.00	N	2	5
31	20250203	3445	3485	3485	3435	230716	796151555	00	0.00	N	5	-40
32	20250131	3485	3485	3495	3470	142695	496267165	00	0.00	N	3	0
33	20250124	3485	3485	3490	3475	97183	338398980	00	0.00	N	2	5
34	20250123	3480	3495	3495	3470	97876	340450540	00	0.00	N	5	-15
35	20250122	3495	3510	3515	3475	215589	751912675	00	0.00	N	3	0
36	20250121	3495	3505	3505	3490	157332	550236930	00	0.00	N	5	-10
37	20250120	3505	3485	3520	3485	135351	473853660	00	0.00	N	5	-5
38	20250117	3510	3505	3515	3500	99464	348874060	00	0.00	N	2	5
39	20250116	3505	3500	3505	3495	59843	209416295	00	0.00	N	2	10
40	20250115	3495	3490	3500	3485	120398	420463685	00	0.00	N	2	5
41	20250114	3490	3480	3495	3480	110760	386142235	00	0.00	N	2	5
42	20250113	3485	3510	3510	3470	143814	500633360	00	0.00	N	3	0
43	20250110	3485	3500	3505	3470	282325	984539225	00	0.00	N	5	-15
44	20250109	3500	3495	3525	3480	1208652	4249414515	00	0.00	N	2	5
45	20250108	3495	3510	3510	3490	122554	428410000	00	0.00	N	5	-15
46	20250107	3510	3520	3520	3495	176053	617629630	00	0.00	N	5	-10
47	20250106	3520	3510	3530	3510	214508	754763375	00	0.00	N	3	0
48	20250103	3520	3500	3555	3490	428630	1509212750	00	0.00	N	2	25
49	20250102	3495	3485	3495	3470	158934	553622450	00	0.00	N	2	15
50	20241230	3480	3470	3490	3450	206558	716026665	00	0.00	N	2	5
51	20241227	3475	3500	3500	3455	256557	890447825	00	0.00	N	5	-25
52	20241226	3500	3520	3520	3470	191851	670958780	00	0.00	N	5	-15
53	20241224	3515	3490	3515	3490	175195	614571295	00	0.00	N	2	25
54	20241223	3490	3475	3520	3475	229436	802819520	00	0.00	N	3	0
55	20241220	3490	3515	3520	3470	476465	1666237840	00	0.00	N	5	-25
56	20241219	3515	3495	3545	3475	1598887	5645075905	00	0.00	N	3	0
57	20241218	3515	3525	3540	3500	1320823	4662789435	00	0.00	N	5	-10
58	20241217	3525	3515	3555	3505	1345480	4762405175	00	0.00	N	2	10
59	20241216	3515	3515	3535	3490	1115114	3931806770	00	0.00	N	5	-5
60	20241213	3520	3505	3545	3450	690564	2419073250	00	0.00	N	2	35
61	20241212	3485	3520	3550	3450	712549	2484264300	00	0.00	N	5	-30
62	20241211	3515	3480	3530	3480	372380	1307781580	00	0.00	N	2	40
63	20241210	3475	3340	3475	3340	228255	786089880	00	0.00	N	2	140
64	20241209	3335	3435	3435	3335	292722	984927875	00	0.00	N	5	-100
65	20241206	3435	3435	3435	3380	213802	726765350	00	0.00	N	2	30
66	20241205	3405	3455	3460	3370	384557	1307032325	00	0.00	N	5	-25
67	20241204	3430	3435	3485	3400	405539	1395112810	00	0.00	N	5	-20
68	20241203	3450	3440	3455	3390	496546	1700296050	00	0.00	N	2	45
69	20241202	3405	3480	3495	3385	563068	1930914270	00	0.00	N	5	-75
70	20241129	3480	3495	3500	3455	730684	2539136500	00	0.00	N	5	-40
71	20241128	3520	3500	3525	3490	301848	1060164255	00	0.00	N	3	0
72	20241127	3520	3550	3550	3465	345459	1213482715	00	0.00	N	5	-90
73	20241126	3610	3620	3650	3595	105320	379623700	00	0.00	N	5	-10
74	20241125	3620	3665	3670	3590	93399	336416130	00	0.00	N	2	10
75	20241122	3610	3685	3685	3600	141913	514814105	00	0.00	N	5	-65
76	20241121	3675	3595	3690	3595	126996	464315745	00	0.00	N	2	45
77	20241120	3630	3650	3660	3590	137266	497186610	00	0.00	N	5	-20
78	20241119	3650	3690	3690	3585	111579	402190615	00	0.00	N	2	25
79	20241118	3625	3600	3725	3570	154982	563913040	00	0.00	N	2	40
80	20241115	3585	3565	3620	3530	163009	583454205	00	0.00	N	2	35
81	20241114	3550	3550	3570	3540	76206	270491920	00	0.00	N	3	0
82	20241113	3550	3550	3580	3500	367386	1295576950	00	0.00	N	3	0
83	20241112	3550	3605	3625	3515	197714	699716150	00	0.00	N	5	-50
84	20241111	3600	3685	3685	3600	97561	352963230	00	0.00	N	5	-45
85	20241108	3645	3610	3695	3610	104334	381767305	00	0.00	N	2	35
86	20241107	3610	3670	3695	3610	165779	604010535	00	0.00	N	5	-65
87	20241106	3675	3815	3815	3630	213116	789219970	00	0.00	N	5	-100
88	20241105	3775	3805	3805	3765	238566	900247625	00	0.00	N	3	0
89	20241104	3775	3800	3815	3755	248889	938114910	00	0.00	N	2	10
90	20241101	3765	3695	3785	3695	162904	607274485	00	0.00	N	2	35
91	20241031	3730	3745	3750	3715	155091	578529890	00	0.00	N	3	0
92	20241030	3730	3765	3835	3700	284284	1060798015	02	0.00	N	5	-130
93	20241029	3860	3915	3985	3830	521780	2021766300	00	0.00	N	5	-55
94	20241028	3915	3900	3940	3790	540833	2068845550	00	0.00	N	2	15
95	20241025	3900	3950	4035	3860	432275	1687758245	00	0.00	N	5	-50
96	20241024	3950	4065	4065	3920	287900	1140844770	00	0.00	N	5	-115
97	20241023	4065	4215	4215	4050	330291	1355455035	00	0.00	N	5	-115
98	20241022	4180	4245	4280	4155	214011	896422885	00	0.00	N	5	-65
99	20241021	4245	4200	4255	4160	98700	417323075	00	0.00	N	2	45
100	20241018	4200	4225	4235	4180	96100	403789380	00	0.00	N	5	-10
101	20241017	4210	4235	4250	4180	95598	403819920	00	0.00	N	5	-15
102	20241016	4225	4235	4250	4225	182442	773129630	00	0.00	N	5	-10
103	20241015	4235	4200	4275	4185	206163	868685090	00	0.00	N	2	40
104	20241014	4195	4205	4225	4195	240604	1012217200	00	0.00	N	5	-5
105	20241011	4200	4165	4260	4150	202880	848747265	00	0.00	N	2	35
106	20241010	4165	4140	4165	4120	130741	541322565	00	0.00	N	2	25
107	20241008	4140	4130	4160	4115	204607	845935140	00	0.00	N	2	25
108	20241007	4115	4125	4180	4095	270212	1110971420	00	0.00	N	2	15
109	20241004	4100	4125	4150	4065	332277	1360686930	00	0.00	N	5	-15
110	20241002	4115	4205	4210	4095	324008	1339536005	00	0.00	N	5	-70
111	20240930	4185	4295	4385	4180	609342	2574942595	00	0.00	N	5	-125
112	20240927	4310	4465	4490	4270	745402	3236270135	01	-3.47	N	5	-140
113	20240926	4450	4768	4768	4445	540641	2442822585	00	0.00	N	5	-289
114	20240925	4739	4763	4773	4705	50693	240544355	00	0.00	N	5	-9
115	20240924	4749	4710	4783	4710	108388	514688100	00	0.00	N	2	38
116	20240923	4710	4749	4754	4710	43903	208024805	00	0.00	N	5	-38
117	20240920	4749	4758	4758	4715	94789	448642565	00	0.00	N	5	-9
118	20240919	4758	4811	4821	4739	76260	364925940	00	0.00	N	5	-67
119	20240913	4826	4792	4826	4749	44741	214645975	00	0.00	N	2	33
120	20240912	4792	4754	4792	4720	63327	301314430	00	0.00	N	2	38
121	20240911	4754	4754	4754	4681	52873	249408290	00	0.00	N	3	0
122	20240910	4754	4749	4754	4691	38437	181266425	00	0.00	N	2	4
123	20240909	4749	4729	4778	4710	31004	146905985	00	0.00	N	2	19
124	20240906	4729	4754	4792	4696	47648	224963555	00	0.00	N	5	-24
125	20240905	4754	4773	4783	4744	17606	83767680	00	0.00	N	5	-14
126	20240904	4768	4773	4797	4720	37610	178887900	00	0.00	N	5	-4
127	20240903	4773	4836	4836	4763	25807	123144330	00	0.00	N	5	-43
128	20240902	4816	4792	4816	4768	19860	95154820	00	0.00	N	2	38
129	20240830	4778	4778	4811	4744	34215	163243075	00	0.00	N	2	14
130	20240829	4763	4807	4807	4758	31729	151250265	00	0.00	N	5	-43
131	20240828	4807	4836	4836	4768	35793	171837900	00	0.00	N	5	-28
132	20240827	4836	4855	4855	4778	27491	132476550	00	0.00	N	3	0
133	20240826	4836	4836	4845	4811	32970	159438400	00	0.00	N	2	9
134	20240823	4826	4836	4836	4802	8971	43231205	00	0.00	N	5	-9
135	20240822	4836	4816	4845	4811	28862	139241960	00	0.00	N	2	19
136	20240821	4816	4826	4826	4768	37338	179143910	00	0.00	N	5	-9
137	20240820	4826	4836	4845	4821	19010	91778685	00	0.00	N	5	-9
138	20240819	4836	4821	4855	4816	26012	125709230	00	0.00	N	2	14
139	20240816	4821	4807	4826	4792	29108	139976105	00	0.00	N	2	9
140	20240814	4811	4792	4816	4778	23999	115234465	00	0.00	N	2	19
141	20240813	4792	4778	4792	4734	28767	137218025	00	0.00	N	2	14
142	20240812	4778	4773	4778	4729	26374	125582680	00	0.00	N	2	67
143	20240809	4710	4686	4773	4686	49080	231788725	00	0.00	N	2	33
144	20240808	4676	4763	4855	4638	71149	336170370	00	0.00	N	5	-168
145	20240807	4845	4807	4865	4778	34800	167958700	00	0.00	N	2	48
146	20240806	4797	4802	4855	4758	45801	219238785	00	0.00	N	2	57
147	20240805	4739	4874	4874	4729	63120	300790835	00	0.00	N	5	-106
148	20240802	4845	4913	4922	4845	20840	101403700	00	0.00	N	5	-67
149	20240801	4913	4942	4942	4884	16571	81430690	00	0.00	N	5	-9
150	20240731	4922	4922	4922	4865	42679	209359510	00	0.00	N	3	0
151	20240730	4922	4903	4922	4865	28282	138762220	00	0.00	N	2	19
152	20240729	4903	4922	4922	4884	25913	127301770	00	0.00	N	3	0
153	20240726	4903	4913	4922	4865	25780	126333810	00	0.00	N	5	-9
154	20240725	4913	4855	4913	4855	14813	72718720	00	0.00	N	3	0
155	20240724	4913	4913	4922	4855	36642	179015540	00	0.00	N	3	0
156	20240723	4913	4903	4922	4855	26114	128034170	00	0.00	N	2	9
157	20240722	4903	4922	4932	4845	41444	202999120	00	0.00	N	5	-9
158	20240719	4913	4903	4913	4865	38415	188357260	00	0.00	N	2	9
159	20240718	4903	4884	4913	4845	30267	148082210	00	0.00	N	2	19
160	20240717	4884	4792	4884	4792	77286	374546875	00	0.00	N	2	91
161	20240716	4792	4787	4797	4749	38210	182778610	00	0.00	N	2	4
162	20240715	4787	4792	4792	4720	54050	257053490	00	0.00	N	5	-4
163	20240712	4792	4783	4797	4754	32907	157281415	00	0.00	N	2	33
164	20240711	4758	4734	4763	4720	36374	172418085	00	0.00	N	2	24
165	20240710	4734	4758	4763	4700	61198	288614360	00	0.00	N	5	-24
166	20240709	4758	4783	4807	4715	53567	254351350	00	0.00	N	5	-24
167	20240708	4783	4787	4797	4749	17308	82698285	00	0.00	N	5	-4
168	20240705	4787	4797	4807	4754	27517	131795070	00	0.00	N	5	-9
169	20240704	4797	4807	4807	4729	42524	202652240	00	0.00	N	3	0
170	20240703	4797	4768	4797	4754	17903	85492625	00	0.00	N	2	28
171	20240702	4768	4773	4783	4710	21529	101696665	00	0.00	N	5	-4
172	20240701	4773	4773	4773	4710	29250	138567380	00	0.00	N	2	4
173	20240628	4768	4787	4787	4715	19673	93139255	00	0.00	N	3	0
174	20240627	4768	4739	4768	4700	22514	106484540	00	0.00	N	2	48
175	20240626	4720	4725	4773	4705	43787	207532360	00	0.00	N	2	4
176	20240625	4715	4643	4734	4643	34138	160065905	00	0.00	N	2	38
177	20240624	4676	4667	4754	4662	40612	190366600	00	0.00	N	2	24
178	20240621	4652	4652	4691	4643	49843	232119320	00	0.00	N	3	0
179	20240620	4652	4773	4773	4618	117677	549313860	00	0.00	N	5	-120
180	20240619	4773	4792	4826	4729	94194	449201935	00	0.00	N	5	-9
181	20240618	4955	4980	4990	4925	68345	338182160	00	0.00	N	5	-30
182	20240617	4985	5000	5030	4940	76379	380445085	00	0.00	N	5	-5
183	20240614	4990	5010	5030	4975	90469	451877530	00	0.00	N	5	-30
184	20240613	5020	5030	5030	4995	62324	311725130	00	0.00	N	5	-10
185	20240612	5030	5040	5050	4995	36654	183567955	00	0.00	N	5	-10
186	20240611	5040	5040	5050	5020	16421	82719340	00	0.00	N	3	0
187	20240610	5040	5030	5040	5000	34361	172205910	00	0.00	N	2	10
188	20240607	5030	5030	5030	5000	32729	163879250	00	0.00	N	2	20
189	20240605	5010	5050	5050	5000	31115	156189200	00	0.00	N	5	-40
190	20240604	5050	5070	5070	5020	5574	28040910	00	0.00	N	5	-10
191	20240603	5060	5060	5060	4995	56462	283478690	00	0.00	N	2	20
192	20240531	5040	5050	5060	5030	8446	42531970	00	0.00	N	2	10
193	20240530	5030	5070	5080	5030	23605	118791150	00	0.00	N	5	-40
194	20240529	5070	5080	5080	5040	18557	93839860	00	0.00	N	5	-10
195	20240528	5080	5090	5090	5030	27809	140463070	00	0.00	N	3	0
196	20240527	5080	5030	5080	5030	21620	109292250	00	0.00	N	2	20
197	20240524	5060	5060	5060	5010	23584	118851620	00	0.00	N	5	-10
198	20240523	5070	5070	5070	5040	14651	74088140	00	0.00	N	3	0
199	20240522	5070	5080	5090	5040	35357	178789990	00	0.00	N	5	-10
200	20240521	5080	5110	5110	5040	40208	203724120	00	0.00	N	5	-20
201	20240520	5100	5090	5110	5050	39128	198864990	00	0.00	N	2	30
202	20240517	5070	5100	5100	5040	33316	168292130	00	0.00	N	2	10
203	20240516	5060	5090	5120	5060	26688	135595190	00	0.00	N	5	-30
204	20240514	5090	5130	5130	5050	44519	225999070	00	0.00	N	5	-20
205	20240513	5110	5110	5130	5060	37301	189855950	00	0.00	N	2	20
206	20240510	5090	5110	5150	5050	75293	383085950	00	0.00	N	2	20
207	20240509	5070	5130	5170	5070	30234	155068300	00	0.00	N	5	-50
208	20240508	5120	5090	5120	5060	23467	119501450	00	0.00	N	2	30
209	20240507	5090	5090	5090	5040	33707	170768350	00	0.00	N	2	20
210	20240503	5070	5040	5090	5030	25728	130239560	00	0.00	N	2	30
211	20240502	5040	5100	5100	5020	40733	205252230	00	0.00	N	5	-50
212	20240430	5090	5090	5110	5040	8535	43333500	00	0.00	N	2	20
213	20240429	5070	5100	5100	5050	22655	115087040	02	0.00	N	5	-110
214	20240426	5180	5200	5200	5150	47150	243624340	00	0.00	N	5	-40
215	20240425	5220	5210	5220	5140	48343	250133240	00	0.00	N	3	0
216	20240424	5220	5180	5500	5160	35038	182885750	00	0.00	N	5	-10
217	20240423	5230	5220	5230	5170	23151	120356030	00	0.00	N	2	10
218	20240422	5220	5030	5230	5030	44504	231061880	00	0.00	N	2	80
219	20240419	5140	5150	5170	5060	25795	131138800	00	0.00	N	2	20
220	20240418	5120	5210	5210	5120	31759	163931300	00	0.00	N	5	-10
221	20240417	5130	5220	5220	5130	26500	137231710	00	0.00	N	5	-100
222	20240416	5230	5240	5240	5160	33489	174280850	00	0.00	N	3	0
223	20240415	5230	5240	5240	5170	17587	91475440	00	0.00	N	2	30
224	20240412	5200	5230	5230	5170	13765	71487700	00	0.00	N	2	10
225	20240411	5190	5270	5280	5160	14751	76780180	00	0.00	N	5	-90
226	20240409	5280	5290	5290	5210	23165	121304880	00	0.00	N	5	-10
227	20240408	5290	5260	5290	5200	32592	170755700	00	0.00	N	2	30
228	20240405	5260	5230	5330	5210	34573	181757050	00	0.00	N	5	-70
229	20240404	5330	5330	5340	5240	41876	221733460	00	0.00	N	3	0
230	20240403	5330	5280	5340	5190	62041	327211910	00	0.00	N	2	20
231	20240402	5310	5330	5340	5250	20729	109408850	00	0.00	N	5	-40
232	20240401	5350	5300	5360	5290	45814	243868320	00	0.00	N	2	60
233	20240329	5290	5330	5340	5220	32644	172355060	00	0.00	N	2	10
234	20240328	5280	5290	5490	5240	98525	523182990	00	0.00	N	5	-10
235	20240327	5290	5300	5300	5240	21985	116023080	00	0.00	N	3	0
236	20240326	5290	5250	5290	5170	35011	183205980	00	0.00	N	2	40
237	20240325	5250	5250	5250	5140	39651	205936980	00	0.00	N	3	0
238	20240322	5250	5230	5250	5180	46125	239722000	00	0.00	N	2	50
239	20240321	5200	5190	5200	5160	36772	190526950	00	0.00	N	2	20
240	20240320	5180	5170	5190	5070	62324	320868980	00	0.00	N	2	50
241	20240319	5130	5170	5170	5030	25021	126799660	00	0.00	N	2	10
242	20240318	5120	5170	5170	5090	22591	115428150	00	0.00	N	5	-50
243	20240315	5170	5220	5220	5130	39889	205792510	00	0.00	N	5	-30
244	20240314	5200	5220	5220	5130	56600	293001880	00	0.00	N	3	0
245	20240313	5200	5150	5200	5080	33795	173392070	00	0.00	N	2	120
246	20240312	5080	5230	5230	5060	59498	305482620	00	0.00	N	5	-30
247	20240311	5110	5250	5610	5100	56072	289053900	00	0.00	N	2	10
248	20240308	5100	5100	5160	5070	41026	210816830	00	0.00	N	3	0
249	20240307	5100	5050	5110	5030	30796	156651030	00	0.00	N	2	50
250	20240306	5050	5040	5070	5010	77387	389922010	00	0.00	N	2	10
251	20240305	5040	5030	5040	5000	61394	307924560	00	0.00	N	3	0
252	20240304	5040	5030	5040	4995	30025	150482975	00	0.00	N	2	40
253	20240229	5000	5040	5040	4995	30596	153148090	00	0.00	N	5	-20
254	20240228	5020	5050	5050	5010	17404	87450270	00	0.00	N	5	-30
255	20240227	5050	5030	5050	5020	14855	74744360	00	0.00	N	2	20
256	20240226	5030	5010	5030	5000	19681	98588350	00	0.00	N	2	20
257	20240223	5010	5040	5040	5000	11490	57611080	00	0.00	N	5	-30
258	20240222	5040	5040	5040	5010	4214	21225110	00	0.00	N	3	0
259	20240221	5040	5040	5050	5020	5555	27961060	00	0.00	N	2	10
260	20240220	5030	5030	5040	5000	23781	119151320	00	0.00	N	2	20
261	20240219	5010	5010	5040	5010	2627	13189000	00	0.00	N	3	0
262	20240216	5010	5050	5060	5010	8351	42041160	00	0.00	N	5	-40
263	20240215	5050	5050	5050	5000	16169	81140120	00	0.00	N	2	10
264	20240214	5040	5040	5050	5010	5659	28427010	00	0.00	N	3	0
265	20240213	5040	5050	5070	5020	15780	79536460	00	0.00	N	3	0
266	20240208	5040	5070	5080	5030	20659	104537260	00	0.00	N	5	-40
267	20240207	5080	5080	5080	5030	23074	116741660	00	0.00	N	3	0
268	20240206	5080	5100	5100	5020	31489	158976500	00	0.00	N	5	-20
269	20240205	5100	5080	5100	5050	5866	29817840	00	0.00	N	2	20
270	20240202	5080	5050	5080	5030	19345	97747060	00	0.00	N	2	30
271	20240201	5050	5050	5050	5020	14687	73910370	00	0.00	N	3	0
272	20240131	5050	5050	5060	5020	8752	44105450	00	0.00	N	5	-10
273	20240130	5060	5060	5060	5000	36107	181747620	00	0.00	N	3	0
274	20240129	5060	5060	5070	5010	12293	61993450	00	0.00	N	3	0
275	20240126	5060	5060	5070	5010	13090	66043270	00	0.00	N	5	-10
276	20240125	5070	5030	5070	5020	10378	52372150	00	0.00	N	5	-10
277	20240124	5080	5040	5080	5020	13403	67761790	00	0.00	N	2	40
278	20240123	5040	5040	5040	5010	2977	14974830	00	0.00	N	3	0
279	20240122	5040	5040	5040	5000	10327	51865030	00	0.00	N	3	0
280	20240119	5040	5030	5040	5000	7799	39180910	00	0.00	N	2	10
281	20240118	5030	5040	5040	4995	18168	90954765	00	0.00	N	5	-20
282	20240117	5050	4995	5050	4995	12749	63933235	00	0.00	N	5	-10
283	20240116	5060	5050	5060	4990	14883	74591545	00	0.00	N	2	50
284	20240115	5010	5040	5050	4995	20122	100639005	00	0.00	N	5	-10
285	20240112	5020	5060	5060	4995	18794	94135675	00	0.00	N	5	-30
286	20240111	5050	5060	5060	5030	15623	78757830	00	0.00	N	2	10
287	20240110	5040	5070	5080	5030	15201	76590530	00	0.00	N	5	-20
288	20240109	5060	5080	5080	5040	12836	64858860	00	0.00	N	5	-20
289	20240108	5080	5090	5090	5050	6282	31744740	00	0.00	N	3	0
290	20240105	5080	5090	5090	5010	13927	70570360	00	0.00	N	5	-10
291	20240104	5090	5100	5100	5060	18016	91644690	00	0.00	N	5	-20
292	20240103	5110	5100	5120	5030	18819	95931670	00	0.00	N	2	10
293	20240102	5100	5060	5100	5030	22968	116362170	00	0.00	N	2	80
294	20231228	5020	5060	5070	5010	7397	37259220	00	0.00	N	5	-40
295	20231227	5060	5070	5070	5020	6443	32484540	00	0.00	N	5	-10
296	20231226	5070	5000	5070	5000	15495	77946980	00	0.00	N	3	0
297	20231222	5070	5010	5070	5000	8180	41261430	00	0.00	N	2	70
298	20231221	5000	5000	5090	4995	18617	93681800	00	0.00	N	3	0
299	20231220	5000	5000	5020	4985	33346	166557520	00	0.00	N	3	0
300	20231219	5000	5020	5030	4985	26878	134236690	00	0.00	N	2	5
301	20231218	4995	4990	5020	4980	31281	156081520	00	0.00	N	2	5
302	20231215	4990	5010	5030	4990	32658	163599800	00	0.00	N	5	-20
303	20231214	5010	5060	5070	5010	23277	117371150	00	0.00	N	3	0
304	20231213	5010	5000	5090	4965	29297	146432745	00	0.00	N	2	15
305	20231212	4995	5020	5030	4990	24334	121687580	00	0.00	N	5	-25
306	20231211	5020	5030	5030	4995	26182	131069485	00	0.00	N	5	-10
307	20231208	5030	5050	5050	4995	34769	173974850	00	0.00	N	5	-20
308	20231207	5050	5080	5080	5000	26793	134921080	00	0.00	N	5	-10
309	20231206	5060	5070	5110	5010	23792	120083460	00	0.00	N	3	0
310	20231205	5060	5050	5060	5030	884	4465600	00	0.00	N	2	10
311	20231204	5050	5020	5070	5000	15794	79603340	00	0.00	N	2	30
312	20231201	5020	5020	5040	5000	5498	27551170	00	0.00	N	5	-40
313	20231130	5060	5080	5080	5020	4628	23380060	00	0.00	N	5	-10
314	20231129	5070	5060	5070	5010	11114	55942920	00	0.00	N	2	40
315	20231128	5030	5040	5050	5020	8060	40633060	00	0.00	N	5	-10
316	20231127	5040	5040	5060	5010	11723	59046580	00	0.00	N	3	0
317	20231124	5040	5120	5120	5030	20418	103543050	00	0.00	N	5	-80
318	20231123	5120	5140	5140	5080	3804	19397390	00	0.00	N	3	0
319	20231122	5120	5150	5170	5100	5522	28363940	00	0.00	N	5	-30
320	20231121	5150	5150	5200	5100	9261	47545170	00	0.00	N	2	10
321	20231120	5140	5140	5140	5080	6876	35155840	00	0.00	N	3	0
322	20231117	5140	5140	5160	5080	51796	265269040	00	0.00	N	3	0
323	20231116	5140	5120	5140	5090	10345	52894690	00	0.00	N	2	20
324	20231115	5120	5120	5140	5090	21927	111963020	00	0.00	N	2	20
325	20231114	5100	5080	5120	5070	7568	38554560	00	0.00	N	3	0
326	20231113	5100	5160	5160	5070	12410	63282250	00	0.00	N	5	-20
327	20231110	5120	5120	5120	5100	9434	48232180	00	0.00	N	3	0
328	20231109	5120	5110	5120	5080	17440	89015690	00	0.00	N	2	10
329	20231108	5110	5110	5120	5070	3643	18576650	00	0.00	N	3	0
330	20231107	5110	5090	5120	5070	12752	64956420	00	0.00	N	3	0
331	20231106	5110	5110	5130	5060	21027	107357040	00	0.00	N	3	0
332	20231103	5110	5080	5180	5070	11469	58549080	00	0.00	N	2	30
333	20231102	5080	5080	5090	5040	6577	33339630	00	0.00	N	3	0
334	20231101	5080	5090	5090	5000	7417	37322220	00	0.00	N	5	-10
335	20231031	5090	5070	5110	5060	9397	47758790	00	0.00	N	2	20
336	20231030	5070	5110	5110	5050	15978	81258530	02	0.00	N	5	-60
337	20231027	5130	5130	5190	5100	26612	136856350	00	0.00	N	5	-10
338	20231026	5140	5100	5140	5030	7997	40782130	00	0.00	N	2	30
339	20231025	5110	5060	5130	5050	12658	64428690	00	0.00	N	2	50
340	20231024	5060	5040	5070	5000	4473	22573360	00	0.00	N	2	20
341	20231023	5040	5140	5150	5000	48002	243557320	00	0.00	N	5	-100
342	20231020	5140	5060	5200	4985	140252	707743485	00	0.00	N	2	110
343	20231019	5030	5090	5140	5020	90667	459988430	00	0.00	N	5	-70
344	20231018	5100	5080	5100	5040	10710	54320760	00	0.00	N	2	20
345	20231017	5080	5110	5130	5040	13703	69444890	00	0.00	N	5	-30
346	20231016	5110	5190	5190	5060	20171	102899750	00	0.00	N	5	-80
347	20231013	5190	5180	5190	5110	5218	26937360	00	0.00	N	2	30
348	20231012	5160	5160	5220	5150	9741	50331260	00	0.00	N	3	0
349	20231011	5160	5190	5190	5150	9279	47925280	00	0.00	N	5	-30
350	20231010	5190	5230	5230	5140	8452	43908850	00	0.00	N	5	-40
351	20231006	5230	5150	5240	5100	27176	140858250	00	0.00	N	2	110
352	20231005	5120	4995	5120	4995	78424	395874870	00	0.00	N	2	135
353	20231004	4985	5150	5200	4985	303498	1526750455	00	0.00	N	5	-165
354	20230927	5150	5150	5260	5060	47508	246462640	00	0.00	N	2	30
355	20230926	5120	5110	5210	5000	217691	1103844230	00	0.00	N	5	-20
356	20230925	5140	5210	5210	5090	68572	351367330	00	0.00	N	5	-60
357	20230922	5200	5210	5210	5090	19390	99895880	00	0.00	N	2	10
358	20230921	5190	5190	5210	5100	48482	249454900	00	0.00	N	3	0
359	20230920	5190	5230	5230	5090	61416	315499130	00	0.00	N	5	-10
360	20230919	5200	5210	5210	5110	8104	41925450	00	0.00	N	3	0
361	20230918	5200	5170	5210	5040	27384	139681370	00	0.00	N	2	110
362	20230915	5090	5220	5310	5090	27800	143535960	00	0.00	N	5	-130
363	20230914	5220	5250	5250	5090	145555	749813810	00	0.00	N	5	-20
364	20230913	5240	5290	5290	5140	35818	186505190	00	0.00	N	5	-60
365	20230912	5300	5230	5300	5130	35920	186249490	00	0.00	N	2	100
366	20230911	5200	5240	5250	5180	17455	91000610	00	0.00	N	3	0
367	20230908	5200	5210	5240	5160	14377	74970110	00	0.00	N	3	0
368	20230907	5200	5240	5240	5110	12442	64422170	00	0.00	N	2	100
369	20230906	5100	5150	5240	5050	138498	708762200	00	0.00	N	5	-30
370	20230905	5130	5300	5300	5100	137594	712507340	00	0.00	N	5	-130
371	20230904	5260	5270	5290	5150	10997	57387780	00	0.00	N	2	10
372	20230901	5250	5260	5280	5200	6541	34394650	00	0.00	N	5	-10
373	20230831	5260	5260	5280	5170	7335	38553700	00	0.00	N	3	0
374	20230830	5260	5240	5260	5150	13894	72661900	00	0.00	N	2	30
375	20230829	5230	5240	5240	5060	16434	85504290	00	0.00	N	2	20
376	20230828	5210	5030	5210	5000	24863	126629910	00	0.00	N	2	190
377	20230825	5020	5070	5080	5010	10109	50908960	00	0.00	N	5	-50
378	20230824	5070	5140	5190	4970	279330	1402281395	00	0.00	N	5	-80
379	20230823	5150	5140	5200	4995	95301	479826200	00	0.00	N	2	10
380	20230822	5140	5090	5180	4980	127720	642616560	00	0.00	N	2	50
381	20230821	5090	5030	5240	4995	80722	407507770	00	0.00	N	2	90
382	20230818	5000	5100	5100	5000	8521	42710150	00	0.00	N	5	-90
383	20230817	5090	5060	5120	5030	15970	80826300	00	0.00	N	3	0
384	20230816	5090	5200	5250	5060	18463	93965400	00	0.00	N	5	-110
385	20230814	5200	5200	5210	5140	3494	18139850	00	0.00	N	3	0
386	20230811	5200	5180	5200	5100	20847	107846020	00	0.00	N	2	20
387	20230810	5180	5210	5210	5000	106321	543706910	00	0.00	N	5	-40
388	20230809	5220	5280	5300	5110	89970	467145520	00	0.00	N	5	-60
389	20230808	5280	5280	5320	5200	100508	528759270	00	0.00	N	3	0
390	20230807	5280	5220	5320	5170	53876	281369080	00	0.00	N	5	-10
391	20230804	5290	5270	5310	5250	18540	98072350	00	0.00	N	5	-30
392	20230803	5320	5320	5380	5210	37927	200246820	00	0.00	N	3	0
393	20230802	5320	5280	5320	5230	38145	200443750	00	0.00	N	2	40
394	20230801	5280	5280	5280	5250	11532	60740040	00	0.00	N	3	0
395	20230731	5280	5260	5330	5220	17492	92254440	00	0.00	N	2	20
396	20230728	5260	5220	5280	5080	33861	176141260	00	0.00	N	5	-20
397	20230727	5280	5280	5340	5120	57274	299717300	00	0.00	N	3	0
398	20230726	5280	5350	5350	5110	48602	254320830	00	0.00	N	5	-20
399	20230725	5300	5300	5300	5210	48246	253375190	00	0.00	N	3	0
400	20230724	5300	5230	5320	5010	43772	230303570	00	0.00	N	2	50
401	20230721	5250	5290	5300	5220	27153	142431070	00	0.00	N	5	-40
402	20230720	5290	5260	5300	5150	63817	332851840	00	0.00	N	2	30
403	20230719	5260	5220	5290	5110	61737	323224730	00	0.00	N	2	40
404	20230718	5220	5250	5280	5210	27119	141972030	00	0.00	N	5	-50
405	20230717	5270	5300	5320	5220	18810	99015300	00	0.00	N	5	-30
406	20230714	5300	5280	5320	5220	17609	92710770	00	0.00	N	3	0
407	20230713	5300	5320	5390	5210	55313	291436570	00	0.00	N	3	0
408	20230712	5300	5220	5310	5200	26479	139586780	00	0.00	N	2	80
409	20230711	5220	5250	5330	5200	36035	189203820	00	0.00	N	5	-110
410	20230710	5330	5340	5350	5230	17461	92671900	00	0.00	N	5	-10
411	20230707	5340	5290	5340	5170	42075	221282810	00	0.00	N	2	50
412	20230706	5290	5370	5380	5230	58881	312412340	00	0.00	N	5	-90
413	20230705	5380	5390	5390	5150	36765	196923420	00	0.00	N	3	0
414	20230704	5380	5250	5390	5250	52289	280360300	00	0.00	N	2	120
415	20230703	5260	5280	5320	5240	36091	191437020	00	0.00	N	5	-20
416	20230630	5280	5290	5340	5220	19882	105235690	00	0.00	N	5	-20
417	20230629	5300	5280	5310	5150	25183	132487650	00	0.00	N	2	20
418	20230628	5280	5300	5390	5230	58337	312681830	00	0.00	N	5	-60
419	20230627	5340	5230	5340	5150	46631	244855590	00	0.00	N	2	110
420	20230626	5230	5170	5250	5130	24255	125850910	00	0.00	N	5	-20
421	20230623	5250	5240	5250	5110	70441	365365920	00	0.00	N	2	10
422	20230622	5240	5230	5240	5130	101428	527656200	00	0.00	N	2	90
423	20230621	5150	5070	5180	5030	88399	454001950	00	0.00	N	2	70
424	20230620	5080	5090	5100	5000	37754	191637830	00	0.00	N	5	-10
425	20230619	5090	5070	5090	4970	57762	289106470	00	0.00	N	2	20
426	20230616	5070	5090	5090	4995	69267	349080700	00	0.00	N	2	85
427	20230615	4985	5030	5080	4965	69080	345465145	00	0.00	N	5	-35
428	20230614	5020	5040	5150	4990	109923	554520910	00	0.00	N	5	-10
429	20230613	5030	4975	5040	4970	59067	295962130	00	0.00	N	2	85
430	20230612	4945	4980	5000	4900	117323	582649210	00	0.00	N	5	-35
431	20230609	4980	5000	5030	4980	50639	253356420	00	0.00	N	5	-20
432	20230608	5000	5000	5020	4950	63364	315355405	00	0.00	N	3	0
433	20230607	5000	5060	5100	4955	152038	762575205	00	0.00	N	5	-60
434	20230605	5060	5070	5070	5020	17562	88727070	00	0.00	N	2	10
435	20230602	5050	5040	5060	5000	16820	84694500	00	0.00	N	2	10
436	20230601	5040	4975	5040	4940	73600	367397930	00	0.00	N	2	85
437	20230531	4955	5010	5070	4950	209116	1041766410	00	0.00	N	5	-75
438	20230530	5030	5060	5090	4980	38314	192888090	00	0.00	N	5	-20
439	20230526	5050	5020	5060	5000	34696	174383620	00	0.00	N	2	30
440	20230525	5020	5050	5070	4980	79721	399818810	00	0.00	N	5	-30
441	20230524	5050	4995	5060	4980	31321	157348180	00	0.00	N	2	55
442	20230523	4995	4980	5040	4955	129172	645035770	00	0.00	N	2	15
443	20230522	4980	5020	5070	4940	93439	466357200	00	0.00	N	5	-70
444	20230519	5050	5050	5090	5010	46210	233512130	00	0.00	N	3	0
445	20230518	5050	5020	5090	5020	39724	200359710	00	0.00	N	5	-10
446	20230517	5060	5070	5090	4975	60456	304002345	00	0.00	N	5	-10
447	20230516	5070	4965	5100	4940	164376	819401380	00	0.00	N	2	105
448	20230515	4965	4950	4970	4900	117737	582334485	00	0.00	N	2	20
449	20230512	4945	4920	4945	4865	57288	281263210	00	0.00	N	2	25
450	20230511	4920	4865	4925	4840	47237	229951665	00	0.00	N	2	55
451	20230510	4865	4870	4880	4830	77760	377978365	00	0.00	N	3	0
452	20230509	4865	4895	4920	4830	160433	779621315	00	0.00	N	5	-15
453	20230508	4880	4825	4880	4815	131257	636867870	00	0.00	N	2	65
454	20230504	4815	4955	4955	4775	1927881	9102001505	00	0.00	N	5	-185
455	20230503	5000	5070	5080	4950	47418	236260515	00	0.00	N	5	-10
456	20230502	5010	5140	5140	5000	70727	357603820	00	0.00	N	5	-130
457	20230428	5140	5300	5350	5010	67447	346784510	00	0.00	N	5	-160
458	20230427	5300	5180	5360	5180	91478	484523780	02	0.00	N	5	-110
459	20230426	5410	5210	5410	5200	159424	844112990	00	0.00	N	2	10
460	20230425	5400	5200	5450	5110	483407	2585136300	00	0.00	N	2	200
461	20230424	5200	5110	5200	5010	273858	1409546160	00	0.00	N	2	90
462	20230421	5110	5080	5170	5000	415508	2137455670	00	0.00	N	2	30
463	20230420	5080	4975	5130	4920	327931	1659422475	00	0.00	N	2	130
464	20230419	4950	4990	5000	4915	58123	287825940	00	0.00	N	5	-40
465	20230418	4990	4990	5070	4975	78097	390283755	00	0.00	N	2	5
466	20230417	4985	5080	5100	4985	126720	640027610	00	0.00	N	5	-95
467	20230414	5080	4985	5100	4985	180361	913621800	00	0.00	N	2	95
468	20230413	4985	4985	5090	4900	251315	1268472725	00	0.00	N	3	0
469	20230412	4985	4950	5010	4905	123622	616037795	00	0.00	N	2	40
470	20230411	4945	4910	4970	4880	174387	861449230	00	0.00	N	3	0
471	20230410	4945	4955	5100	4850	173052	853326685	00	0.00	N	5	-10
472	20230407	4955	4955	4985	4880	94507	467547750	00	0.00	N	3	0
473	20230406	4955	4980	5130	4880	500670	2507041595	00	0.00	N	5	-85
474	20230405	5040	4845	5050	4710	461322	2278958400	00	0.00	N	2	185
475	20230404	4855	4805	4890	4785	232815	1130034215	00	0.00	N	2	10
476	20230403	4845	4665	4845	4665	262779	1245043655	00	0.00	N	2	210
477	20230331	4635	4575	4635	4515	200910	923458430	00	0.00	N	2	75
478	20230330	4560	4550	4600	4505	186828	850384830	00	0.00	N	2	10
479	20230329	4550	4570	4650	4490	431557	1969407690	00	0.00	N	3	0
480	20230328	4550	4510	4630	4400	693953	3162669950	00	0.00	N	2	40
481	20230327	4510	4900	4900	4305	2910963	12985985000	00	0.00	N	5	-390