KissMeData/309960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	2900	3200	3200	2895	141854	421583260	00	0.00	N	5	-280
3	20241206	3180	3395	3395	3115	105373	338428800	00	0.00	N	5	-180
4	20241205	3360	3455	3530	3355	66071	224335910	00	0.00	N	5	-95
5	20241204	3455	3395	3525	3395	53782	185404860	00	0.00	N	5	-75
6	20241203	3530	3530	3575	3375	92590	326142010	00	0.00	N	2	30
7	20241202	3500	3695	3880	3500	245017	898840785	00	0.00	N	5	-220
8	20241129	3720	3770	3780	3675	50072	185576365	00	0.00	N	5	-50
9	20241128	3770	3785	3795	3730	46484	173702780	00	0.00	N	3	0
10	20241127	3770	3760	3775	3660	25999	96467680	00	0.00	N	2	10
11	20241126	3760	3690	3760	3690	31874	118656135	00	0.00	N	2	60
12	20241125	3700	3605	3740	3605	34525	126825790	00	0.00	N	5	-5
13	20241122	3705	3615	3740	3615	8844	32501450	00	0.00	N	2	70
14	20241121	3635	3690	3750	3615	28597	104841410	00	0.00	N	5	-55
15	20241120	3690	3680	3735	3675	20391	75084790	00	0.00	N	5	-5
16	20241119	3695	3685	3780	3670	42579	157111440	00	0.00	N	5	-25
17	20241118	3720	3650	3765	3645	28786	106870115	00	0.00	N	3	0
18	20241115	3720	3700	3740	3600	83000	302168480	00	0.00	N	3	0
19	20241114	3720	3905	4030	3705	173908	661570830	00	0.00	N	5	-50
20	20241113	3770	3750	3800	3700	43355	162019420	00	0.00	N	5	-40
21	20241112	3810	3845	3870	3700	73488	276989565	00	0.00	N	5	-65
22	20241111	3875	3885	3885	3815	31857	122292665	00	0.00	N	5	-5
23	20241108	3880	3895	3945	3840	25647	99005060	00	0.00	N	2	5
24	20241107	3875	3920	3920	3805	10015	38671305	00	0.00	N	5	-25
25	20241106	3900	3870	3925	3860	25386	98634370	00	0.00	N	5	-5
26	20241105	3905	3935	3935	3860	30775	119926330	00	0.00	N	2	5
27	20241104	3900	3855	3910	3840	13865	53965815	00	0.00	N	2	45
28	20241101	3855	3860	3885	3810	35466	136378765	00	0.00	N	5	-20
29	20241031	3875	3890	3925	3865	19608	76138190	00	0.00	N	5	-55
30	20241030	3930	3920	3955	3885	23564	92409355	00	0.00	N	2	20
31	20241029	3910	3880	4060	3845	43444	170113090	00	0.00	N	2	40
32	20241028	3870	3830	3880	3825	25937	99693260	00	0.00	N	2	30
33	20241025	3840	3880	3925	3840	30054	116304205	00	0.00	N	5	-45
34	20241024	3885	3965	4075	3880	128051	504618610	00	0.00	N	5	-65
35	20241023	3950	3980	4035	3925	51766	204803995	00	0.00	N	5	-50
36	20241022	4000	4020	4045	3965	64013	255749015	00	0.00	N	5	-30
37	20241021	4030	4000	4395	3960	871990	3620048855	00	0.00	N	2	30
38	20241018	4000	4030	4030	3965	25205	100242820	00	0.00	N	5	-30
39	20241017	4030	4005	4030	3975	22536	90508925	00	0.00	N	2	15
40	20241016	4015	3980	4020	3980	18323	73391200	00	0.00	N	5	-15
41	20241015	4030	3950	4030	3935	24891	98631445	00	0.00	N	2	95
42	20241014	3935	3915	3950	3890	12448	48750810	00	0.00	N	5	-5
43	20241011	3940	3875	3985	3875	72015	283052275	00	0.00	N	2	40
44	20241010	3900	3900	3960	3880	31520	122564750	00	0.00	N	3	0
45	20241008	3900	4035	4035	3840	88618	347891840	00	0.00	N	5	-145
46	20241007	4045	4070	4090	4000	33864	136609830	00	0.00	N	5	-20
47	20241004	4065	4065	4090	4005	44220	178131700	00	0.00	N	2	20
48	20241002	4045	4100	4100	4020	29503	118981435	00	0.00	N	5	-60
49	20240930	4105	4140	4140	4065	21694	88738230	00	0.00	N	5	-35
50	20240927	4140	4160	4200	4100	20973	86380440	00	0.00	N	5	-20
51	20240926	4160	4135	4190	4115	28938	119785305	00	0.00	N	2	25
52	20240925	4135	4110	4180	4055	25085	103248825	00	0.00	N	5	-20
53	20240924	4155	4075	4245	4070	25395	104555600	00	0.00	N	2	75
54	20240923	4080	4125	4150	4065	27949	114663935	00	0.00	N	5	-45
55	20240920	4125	4065	4130	4065	47323	193856445	00	0.00	N	2	40
56	20240919	4085	4065	4125	4030	42041	171343790	00	0.00	N	2	15
57	20240913	4070	3990	4100	3965	63535	257574445	00	0.00	N	2	75
58	20240912	3995	3905	4000	3860	37186	145764270	00	0.00	N	2	165
59	20240911	3830	3845	4070	3815	63667	249115340	00	0.00	N	5	-15
60	20240910	3845	3860	3935	3800	42323	163633895	00	0.00	N	5	-15
61	20240909	3860	3785	3860	3725	31582	119565075	00	0.00	N	2	60
62	20240906	3800	3915	3915	3645	61123	230168005	00	0.00	N	5	-115
63	20240905	3915	3905	3975	3865	27325	106786990	00	0.00	N	2	10
64	20240904	3905	3905	3950	3855	62290	243012155	00	0.00	N	5	-145
65	20240903	4050	4050	4070	4005	37240	150193075	00	0.00	N	2	25
66	20240902	4025	4070	4070	3985	16769	67304100	00	0.00	N	5	-35
67	20240830	4060	3985	4060	3985	32438	130233630	00	0.00	N	2	75
68	20240829	3985	4005	4100	3950	54046	216223670	00	0.00	N	5	-80
69	20240828	4065	4170	4290	4060	124083	512937895	00	0.00	N	5	-105
70	20240827	4170	4135	4220	4115	41022	170415160	00	0.00	N	5	-30
71	20240826	4200	4230	4245	4155	26124	109532875	00	0.00	N	5	-30
72	20240823	4230	4185	4250	4165	44277	185972025	00	0.00	N	5	-15
73	20240822	4245	4245	4305	4195	48823	206657665	00	0.00	N	5	-10
74	20240821	4255	4275	4330	4200	82206	348612545	00	0.00	N	5	-20
75	20240820	4275	4200	4820	4175	925113	4124218045	00	0.00	N	2	95
76	20240819	4180	4255	4350	3970	188356	797155815	00	0.00	N	5	-95
77	20240816	4275	4295	4350	4195	35261	149964125	00	0.00	N	2	25
78	20240814	4250	4140	4310	4140	70854	297257285	00	0.00	N	2	115
79	20240813	4135	4195	4255	4130	37231	154728240	00	0.00	N	5	-100
80	20240812	4235	4080	4275	4080	47664	199269555	00	0.00	N	2	160
81	20240809	4075	3990	4095	3990	55275	224079710	00	0.00	N	2	85
82	20240808	3990	4060	4110	3900	88405	352089650	00	0.00	N	5	-110
83	20240807	4100	3975	4105	3975	48199	195388595	00	0.00	N	2	65
84	20240806	4035	3705	4175	3705	183453	730662540	00	0.00	N	2	215
85	20240805	3820	4365	4440	3710	293131	1202472460	00	0.00	N	5	-695
86	20240802	4515	4630	4730	4470	133491	613336790	00	0.00	N	5	-185
87	20240801	4700	4650	4745	4650	54209	253891565	00	0.00	N	2	30
88	20240731	4670	4640	4675	4600	52977	245426290	00	0.00	N	2	10
89	20240730	4660	4630	4710	4575	57313	264716600	00	0.00	N	5	-30
90	20240729	4690	4615	4690	4550	40604	187696370	00	0.00	N	2	55
91	20240726	4635	4505	4635	4505	45535	207319080	00	0.00	N	2	70
92	20240725	4565	4580	4620	4495	93379	424961670	00	0.00	N	5	-90
93	20240724	4655	4660	4710	4600	88764	412810545	00	0.00	N	5	-5
94	20240723	4660	4665	4780	4640	117016	547980720	00	0.00	N	2	60
95	20240722	4600	4635	4750	4560	183125	849202380	00	0.00	N	5	-90
96	20240719	4690	4540	5190	4475	1664864	7960981020	00	0.00	N	2	175
97	20240718	4515	4495	4570	4480	54335	244462155	00	0.00	N	5	-45
98	20240717	4560	4625	4800	4500	231036	1073466770	00	0.00	N	5	-50
99	20240716	4610	4670	4680	4500	93145	429275905	00	0.00	N	5	-60
100	20240715	4670	4615	4675	4585	70820	327408045	00	0.00	N	2	55
101	20240712	4615	4560	4730	4535	153466	707764360	00	0.00	N	2	10
102	20240711	4605	4600	4670	4560	77079	354550805	00	0.00	N	5	-35
103	20240710	4640	4565	4655	4510	111903	511883280	00	0.00	N	2	75
104	20240709	4565	4420	4565	4420	88073	396480850	00	0.00	N	2	105
105	20240708	4460	4430	4470	4355	82497	365271205	00	0.00	N	2	100
106	20240705	4360	4325	4620	4325	354140	1561791360	00	0.00	N	2	5
107	20240704	4355	4365	4430	4335	242956	1060983235	00	0.00	N	5	-45
108	20240703	4400	5050	5210	4400	1888965	9011347540	00	0.00	N	5	-20
109	20240702	4420	4435	4450	4320	234021	1082161005	00	0.00	N	2	75
110	20240701	4345	4425	4490	4345	67181	295045250	00	0.00	N	5	-120
111	20240628	4465	4415	4470	4410	41987	186469825	00	0.00	N	2	35
112	20240627	4430	4500	4505	4415	88964	395446710	00	0.00	N	5	-20
113	20240626	4450	4565	4565	4445	46308	207474770	00	0.00	N	5	-80
114	20240625	4530	4450	4570	4450	60274	271676115	00	0.00	N	2	30
115	20240624	4500	4460	4560	4430	86471	386684685	00	0.00	N	5	-30
116	20240621	4530	4530	4565	4445	59656	268301725	00	0.00	N	3	0
117	20240620	4530	4600	4720	4530	150749	692852495	00	0.00	N	5	-55
118	20240619	4585	4620	4675	4560	68652	314694935	00	0.00	N	5	-35
119	20240618	4620	4575	4645	4550	101816	467805545	00	0.00	N	2	5
120	20240617	4615	4645	4705	4590	116130	537818855	00	0.00	N	5	-70
121	20240614	4685	4785	4785	4660	107866	506898175	00	0.00	N	5	-80
122	20240613	4765	4830	4870	4760	138060	663829110	00	0.00	N	5	-55
123	20240612	4820	4770	4840	4720	137976	659437180	00	0.00	N	2	15
124	20240611	4805	4805	4895	4775	188802	912377210	00	0.00	N	2	30
125	20240610	4775	4710	4840	4650	150457	716530920	00	0.00	N	2	65
126	20240607	4710	4735	4750	4655	91205	429049945	00	0.00	N	2	5
127	20240605	4705	4780	4840	4665	170149	804385330	00	0.00	N	5	-130
128	20240604	4835	4970	5000	4765	255725	1236917185	00	0.00	N	5	-185
129	20240603	5020	4925	5070	4880	315047	1558788940	00	0.00	N	2	90
130	20240531	4930	4855	5100	4855	469977	2339773060	00	0.00	N	2	75
131	20240530	4855	5070	5220	4850	912688	4606734755	00	0.00	N	5	-455
132	20240529	5310	5640	6900	5250	10883646	68203324920	00	0.00	N	5	-530
133	20240528	5840	6020	6200	5760	923578	5458721830	00	0.00	N	5	-280
134	20240527	6120	6120	6410	5970	1420897	8776459660	00	0.00	N	5	-90
135	20240524	6210	5740	6240	5550	1696438	10242943530	00	0.00	N	2	270
136	20240523	5940	6590	6700	5930	2722916	16927307060	00	0.00	N	2	30
137	20240522	5910	5690	6340	5650	2475479	14880457320	00	0.00	N	2	260
138	20240521	5650	5630	5750	5400	570578	3184399570	00	0.00	N	5	-40
139	20240520	5690	5440	5950	5390	1440699	8242527940	00	0.00	N	2	210
140	20240517	5480	5480	5590	5290	710769	3871804810	00	0.00	N	5	-70
141	20240516	5550	5380	6170	5380	4203247	24242963400	00	0.00	N	2	140
142	20240514	5410	5890	6020	5410	1330566	7539522550	00	0.00	N	5	-720
143	20240513	6130	6040	6230	5770	1803176	10820841570	00	0.00	N	2	40
144	20240510	6090	7790	7930	6070	8121329	55530620160	00	0.00	N	5	-1120
145	20240509	7210	7210	7210	6970	2954283	21264869080	00	0.00	N	1	1660
146	20240508	5550	5550	5550	5550	457881	2541239550	00	0.00	N	1	1280
147	20240507	4270	4260	4350	4200	113024	518079350	00	0.00	N	2	15
148	20240503	4255	4175	4290	4175	16172	68252310	00	0.00	N	2	65
149	20240502	4190	4250	4320	4155	32806	138477415	00	0.00	N	5	-95
150	20240430	4285	4255	4350	4210	32571	139069690	00	0.00	N	2	55
151	20240429	4230	4130	4235	4130	28397	118341010	00	0.00	N	2	55
152	20240426	4175	4245	4245	4170	15457	64910610	00	0.00	N	5	-70
153	20240425	4245	4260	4260	4180	18113	76315925	00	0.00	N	2	10
154	20240424	4235	4275	4325	4220	42609	181269195	00	0.00	N	5	-55
155	20240423	4290	4150	4390	4105	123264	524713275	00	0.00	N	2	140
156	20240422	4150	4200	4220	4115	25314	105717225	00	0.00	N	5	-5
157	20240419	4155	4305	4345	4100	150751	635519705	00	0.00	N	2	55
158	20240418	4100	4035	4190	4035	35400	148437560	00	0.00	N	2	10
159	20240417	4090	4065	4185	4065	35673	146656165	00	0.00	N	5	-30
160	20240416	4120	4055	4200	4010	86064	349878255	00	0.00	N	5	-35
161	20240415	4155	4050	4210	4050	21495	88126550	00	0.00	N	5	-60
162	20240412	4215	4065	4225	4065	21448	88200270	00	0.00	N	2	150
163	20240411	4065	4110	4140	4010	22208	90491360	00	0.00	N	5	-50
164	20240409	4115	4110	4180	4110	35385	146097710	00	0.00	N	5	-20
165	20240408	4135	4210	4220	4135	34708	144589095	00	0.00	N	5	-115
166	20240405	4250	4195	4280	4195	12795	54025675	00	0.00	N	5	-10
167	20240404	4260	4255	4280	4200	20834	87953495	00	0.00	N	2	5
168	20240403	4255	4305	4305	4230	23356	99778255	00	0.00	N	5	-65
169	20240402	4320	4290	4350	4225	76144	326546685	00	0.00	N	2	140
170	20240401	4180	4150	4245	4145	15512	64651225	00	0.00	N	2	15
171	20240329	4165	4275	4275	4150	41156	171998450	00	0.00	N	5	-85
172	20240328	4250	4265	4300	4150	37167	157132785	00	0.00	N	5	-25
173	20240327	4275	4265	4290	4230	19769	84064940	00	0.00	N	2	5
174	20240326	4270	4220	4370	4220	27909	119112215	00	0.00	N	3	0
175	20240325	4270	4300	4335	4255	60339	258438100	00	0.00	N	5	-35
176	20240322	4305	4425	4740	4300	780400	3533630930	00	0.00	N	5	-115
177	20240321	4420	4385	4440	4355	43178	190127350	00	0.00	N	2	35
178	20240320	4385	4430	4850	4315	964180	4406797045	00	0.00	N	5	-110
179	20240319	4495	4270	4550	4190	207379	912250890	00	0.00	N	2	215
180	20240318	4280	4375	4630	4230	242268	1062441795	00	0.00	N	3	0
181	20240315	4280	4290	4390	4165	51470	219198240	00	0.00	N	2	60
182	20240314	4220	4225	4280	4165	24660	103437005	00	0.00	N	3	0
183	20240313	4220	4225	4250	4165	8399	35270055	00	0.00	N	5	-5
184	20240312	4225	4170	4225	4160	22326	93686400	00	0.00	N	2	50
185	20240311	4175	4130	4260	4130	23420	98597595	00	0.00	N	2	60
186	20240308	4115	4075	4150	4070	20041	82658500	00	0.00	N	3	0
187	20240307	4115	4240	4285	4055	68049	281468765	00	0.00	N	5	-145
188	20240306	4260	4300	4300	4220	33111	140722780	00	0.00	N	5	-60
189	20240305	4320	4340	4380	4260	42988	185098700	00	0.00	N	5	-20
190	20240304	4340	4385	4415	4290	42181	182422260	00	0.00	N	3	0
191	20240229	4340	4270	4375	4260	93426	403365430	00	0.00	N	2	70
192	20240228	4270	4330	4330	4230	31969	136126790	00	0.00	N	5	-15
193	20240227	4285	4275	4325	4180	48376	205263945	00	0.00	N	2	10
194	20240226	4275	4280	4335	4230	27270	116421920	00	0.00	N	5	-15
195	20240223	4290	4430	4430	4285	83620	362685505	00	0.00	N	5	-145
196	20240222	4435	4455	4495	4375	60876	268243900	00	0.00	N	2	5
197	20240221	4430	4495	4545	4380	87364	387126205	00	0.00	N	5	-50
198	20240220	4480	4485	4550	4450	63651	286113715	00	0.00	N	5	-40
199	20240219	4520	4520	4570	4480	33066	148930325	00	0.00	N	3	0
200	20240216	4520	4555	4570	4440	64424	289359405	00	0.00	N	5	-10
201	20240215	4530	4480	4570	4445	83758	378306690	00	0.00	N	2	75
202	20240214	4455	4490	4490	4330	115329	511177275	00	0.00	N	5	-35
203	20240213	4490	4460	4540	4450	30407	136083515	00	0.00	N	2	35
204	20240208	4455	4455	4525	4410	94940	422954965	00	0.00	N	5	-5
205	20240207	4460	4505	4505	4400	31638	139902500	00	0.00	N	5	-10
206	20240206	4470	4540	4540	4365	80936	359087735	00	0.00	N	5	-70
207	20240205	4540	4625	4685	4525	94288	432444965	00	0.00	N	5	-140
208	20240202	4680	4720	4725	4620	83242	389406615	00	0.00	N	5	-15
209	20240201	4695	4790	4795	4600	131921	615381675	00	0.00	N	5	-55
210	20240131	4750	4655	4775	4645	152199	716087430	00	0.00	N	2	10
211	20240130	4740	4760	4815	4500	266285	1250321630	00	0.00	N	2	60
212	20240129	4680	4685	4745	4590	135526	632510160	00	0.00	N	3	0
213	20240126	4680	4630	4745	4610	115237	538891775	00	0.00	N	5	-5
214	20240125	4685	4630	4920	4525	494085	2324322200	00	0.00	N	2	25
215	20240124	4660	4680	4755	4550	196941	911474280	00	0.00	N	5	-20
216	20240123	4680	4750	4860	4635	160336	755092465	00	0.00	N	5	-100
217	20240122	4780	4790	4960	4765	255972	1238614265	00	0.00	N	3	0
218	20240119	4780	4625	5090	4625	931478	4546867015	00	0.00	N	2	155
219	20240118	4625	4650	4770	4505	237773	1101658060	00	0.00	N	5	-55
220	20240117	4680	5050	5060	4680	514497	2473930500	00	0.00	N	5	-350
221	20240116	5030	5100	5130	4935	600910	3005346145	00	0.00	N	5	-120
222	20240115	5150	4745	5770	4710	6680230	36285680365	00	0.00	N	2	465
223	20240112	4685	4800	4905	4680	335612	1606523425	00	0.00	N	5	-225
224	20240111	4910	4855	5450	4760	2800659	14325420570	00	0.00	N	2	210
225	20240110	4700	4635	4805	4585	209814	989421975	00	0.00	N	2	65
226	20240109	4635	4625	4665	4590	55107	254610415	00	0.00	N	2	10
227	20240108	4625	4605	4675	4545	80617	372070305	00	0.00	N	2	65
228	20240105	4560	4545	4630	4490	84212	384349085	00	0.00	N	2	40
229	20240104	4520	4565	4600	4460	57927	261115165	00	0.00	N	5	-45
230	20240103	4565	4620	4645	4555	52078	238868410	00	0.00	N	5	-65
231	20240102	4630	4645	4690	4570	65672	304899860	00	0.00	N	5	-25
232	20231228	4655	4515	4680	4460	195436	898190890	00	0.00	N	2	140
233	20231227	4515	4460	4540	4420	53796	241955790	02	0.00	N	3	0
234	20231226	4515	4580	4585	4485	84392	381427945	00	0.00	N	5	-45
235	20231222	4560	4560	4750	4535	219016	1017438285	00	0.00	N	2	25
236	20231221	4535	4510	4675	4450	172357	788849085	00	0.00	N	2	25
237	20231220	4510	4425	4510	4400	66224	295147830	00	0.00	N	2	80
238	20231219	4430	4500	4500	4355	80599	354718040	00	0.00	N	5	-55
239	20231218	4485	4480	4545	4450	64895	290480625	00	0.00	N	2	10
240	20231215	4475	4500	4560	4440	91756	412451885	00	0.00	N	5	-35
241	20231214	4510	4530	4650	4450	88469	401358575	00	0.00	N	2	20
242	20231213	4490	4625	4625	4435	69918	313934280	00	0.00	N	5	-110
243	20231212	4600	4575	4635	4560	76357	350716920	00	0.00	N	5	-15
244	20231211	4615	4510	4950	4510	523282	2462076890	00	0.00	N	2	180
245	20231208	4435	4425	4505	4415	46174	205510395	00	0.00	N	2	10
246	20231207	4425	4485	4525	4365	75109	334171860	00	0.00	N	5	-110
247	20231206	4535	4485	4575	4465	49123	221754595	00	0.00	N	2	25
248	20231205	4510	4645	4670	4460	105783	479170590	00	0.00	N	5	-135
249	20231204	4645	4515	4690	4500	90114	416497810	00	0.00	N	2	105
250	20231201	4540	4530	4625	4520	58575	266626090	00	0.00	N	5	-35
251	20231130	4575	4600	4605	4495	90758	413048630	00	0.00	N	5	-35
252	20231129	4610	4700	4735	4580	153956	716923880	00	0.00	N	5	-35
253	20231128	4645	4720	4850	4520	296768	1383401050	00	0.00	N	5	-120
254	20231127	4765	4675	4830	4675	395688	1888251065	00	0.00	N	2	95
255	20231124	4670	4810	4855	4610	553019	2618621080	00	0.00	N	3	0
256	20231123	4670	5000	5160	4650	1742995	8531909105	00	0.00	N	5	-195
257	20231122	4865	4470	5510	4375	9568717	48788318850	00	0.00	N	2	395
258	20231121	4470	4500	4560	4445	57951	260322065	00	0.00	N	5	-25
259	20231120	4495	4330	4505	4330	69082	305803470	00	0.00	N	2	135
260	20231117	4360	4520	4640	4340	282790	1272763305	00	0.00	N	5	-65
261	20231116	4425	4285	4515	4260	125882	553837900	00	0.00	N	2	140
262	20231115	4285	4335	4355	4280	51555	222400660	00	0.00	N	5	-45
263	20231114	4330	4175	4365	4175	44685	193185580	00	0.00	N	2	65
264	20231113	4265	4310	4330	4155	48345	204809180	00	0.00	N	5	-40
265	20231110	4305	4240	4330	4215	39671	169575370	00	0.00	N	2	35
266	20231109	4270	4320	4320	4250	28813	123532570	00	0.00	N	5	-35
267	20231108	4305	4355	4400	4290	34294	148647525	00	0.00	N	5	-50
268	20231107	4355	4345	4380	4255	63329	274373580	00	0.00	N	2	15
269	20231106	4340	4380	4380	4230	71929	309914895	00	0.00	N	2	75
270	20231103	4265	4170	4340	4110	89437	382521485	00	0.00	N	2	70
271	20231102	4195	4185	4600	4135	524588	2305651860	00	0.00	N	2	10
272	20231101	4185	4015	4210	4015	59895	248039245	00	0.00	N	2	125
273	20231031	4060	4115	4185	3970	46847	190244360	00	0.00	N	5	-90
274	20231030	4150	4000	4160	4000	28815	118238470	00	0.00	N	2	70
275	20231027	4080	4085	4125	3930	44455	179499905	00	0.00	N	3	0
276	20231026	4080	4040	4185	4015	49285	200185715	00	0.00	N	5	-120
277	20231025	4200	4175	4250	4110	49313	206312030	00	0.00	N	2	25
278	20231024	4175	4060	4175	3915	61234	248131485	00	0.00	N	2	95
279	20231023	4080	4000	4120	4000	40086	162170805	00	0.00	N	5	-10
280	20231020	4090	4175	4175	3940	120181	483328380	00	0.00	N	5	-95
281	20231019	4185	4260	4285	4120	71843	300045540	00	0.00	N	5	-75
282	20231018	4260	4320	4390	4220	52798	225449270	00	0.00	N	5	-85
283	20231017	4345	4295	4410	4235	81221	351486360	00	0.00	N	2	50
284	20231016	4295	4335	4335	4185	53544	227253225	00	0.00	N	5	-45
285	20231013	4340	4525	4525	4270	89666	391255960	00	0.00	N	5	-130
286	20231012	4470	4500	4525	4425	134540	608805865	00	0.00	N	5	-25
287	20231011	4495	4440	4555	4405	164336	735845170	00	0.00	N	2	100
288	20231010	4395	4400	4620	4250	308061	1374242955	00	0.00	N	2	25
289	20231006	4370	4190	4395	4165	85246	369033580	00	0.00	N	2	180
290	20231005	4190	4200	4550	4090	310581	1337898620	00	0.00	N	2	60
291	20231004	4130	4340	4410	4125	119387	508098710	00	0.00	N	5	-265
292	20230927	4395	4360	4480	4260	231991	1015349315	00	0.00	N	5	-15
293	20230926	4410	4300	4425	4110	336752	1442976945	00	0.00	N	2	170
294	20230925	4240	4350	4440	4135	229016	977629775	00	0.00	N	2	10
295	20230922	4230	4450	4800	4190	1042868	4687823980	00	0.00	N	5	-100
296	20230921	4330	3930	4880	3895	2767739	12285565275	00	0.00	N	2	485
297	20230920	3845	3810	3985	3800	67567	261236650	00	0.00	N	3	0
298	20230919	3845	3825	3870	3780	31974	122021795	00	0.00	N	5	-30
299	20230918	3875	3900	3900	3850	18215	70675915	00	0.00	N	5	-20
300	20230915	3895	3845	3970	3760	51493	199533165	00	0.00	N	2	70
301	20230914	3825	3800	3910	3800	22991	87745915	00	0.00	N	2	5
302	20230913	3820	3915	3930	3820	25067	96877425	00	0.00	N	5	-90
303	20230912	3910	3880	4030	3880	60385	238636545	00	0.00	N	3	0
304	20230911	3910	3875	3935	3870	17200	67067545	00	0.00	N	2	5
305	20230908	3905	3905	4005	3885	23095	90426600	00	0.00	N	2	15
306	20230907	3890	3975	3990	3845	33075	128823100	00	0.00	N	5	-85
307	20230906	3975	3905	4125	3905	100558	406789075	00	0.00	N	2	60
308	20230905	3915	3860	3935	3860	25370	98824665	00	0.00	N	2	10
309	20230904	3905	3905	3910	3860	18639	72341655	00	0.00	N	5	-25
310	20230901	3930	3930	3980	3875	43251	170187640	00	0.00	N	3	0
311	20230831	3930	3950	3950	3860	30790	119803325	00	0.00	N	2	10
312	20230830	3920	3950	3980	3915	38934	153709245	00	0.00	N	5	-10
313	20230829	3930	3815	3965	3810	45549	177551585	00	0.00	N	2	125
314	20230828	3805	3860	3920	3780	81856	313812750	00	0.00	N	5	-50
315	20230825	3855	3755	3905	3715	45694	173702765	00	0.00	N	2	80
316	20230824	3775	3780	3840	3750	28267	106997925	00	0.00	N	5	-5
317	20230823	3780	3855	3855	3750	22983	87090545	00	0.00	N	5	-5
318	20230822	3785	3900	3920	3770	77240	293650545	00	0.00	N	5	-115
319	20230821	3900	3910	4000	3875	40377	158253100	00	0.00	N	5	-10
320	20230818	3910	3930	3960	3895	42669	167109080	00	0.00	N	5	-55
321	20230817	3965	4050	4090	3955	51709	206495315	00	0.00	N	5	-45
322	20230816	4010	4145	4155	4010	34675	140532415	00	0.00	N	5	-135
323	20230814	4145	4130	4200	4120	34608	143258140	00	0.00	N	5	-25
324	20230811	4170	4100	4215	4050	28335	118226540	00	0.00	N	2	35
325	20230810	4135	4110	4155	4015	22271	91133820	00	0.00	N	2	50
326	20230809	4085	4050	4090	4005	12651	51248395	00	0.00	N	2	30
327	20230808	4055	4115	4175	4045	30555	124472450	00	0.00	N	5	-120
328	20230807	4175	4195	4210	4110	23239	96376430	00	0.00	N	5	-20
329	20230804	4195	4040	4240	4000	69988	288717085	00	0.00	N	2	155
330	20230803	4040	4015	4075	3950	57477	229925535	00	0.00	N	5	-95
331	20230802	4135	4210	4275	4080	57295	237855195	00	0.00	N	5	-140
332	20230801	4275	4110	4295	4100	64477	271901375	00	0.00	N	2	105
333	20230731	4170	4045	4240	4045	39107	162525955	00	0.00	N	2	85
334	20230728	4085	4000	4160	3995	67554	274601860	00	0.00	N	2	25
335	20230727	4060	3880	4185	3880	65791	268835980	00	0.00	N	2	55
336	20230726	4005	4160	4220	3875	210363	842173200	00	0.00	N	5	-215
337	20230725	4220	4335	4380	4200	144668	617664490	00	0.00	N	5	-175
338	20230724	4395	4500	4520	4390	158952	703295935	00	0.00	N	5	-140
339	20230721	4535	4625	4665	4490	190387	870975180	00	0.00	N	5	-170
340	20230720	4705	4965	5050	4600	414499	1953209610	00	0.00	N	5	-260
341	20230719	4965	5410	5500	4875	668955	3373294420	00	0.00	N	5	-445
342	20230718	5410	5750	5760	5200	730979	4035638050	00	0.00	N	5	-250
343	20230717	5660	5210	5780	5140	1492195	8282235990	00	0.00	N	2	450
344	20230714	5210	5160	5330	4935	416236	2149674390	00	0.00	N	2	90
345	20230713	5120	5100	5230	5100	164098	842706970	00	0.00	N	5	-60
346	20230712	5180	5010	5240	4975	683256	3515321340	00	0.00	N	2	240
347	20230711	4940	4900	5060	4865	514277	2536298695	00	0.00	N	5	-35
348	20230710	4975	4710	5550	4530	4268605	22415530545	00	0.00	N	2	260
349	20230707	4715	4355	5500	4300	1936935	9661685635	00	0.00	N	2	360
350	20230706	4355	4455	4550	4350	99058	437789005	00	0.00	N	5	-175
351	20230705	4530	4605	4625	4500	48724	221343615	00	0.00	N	5	-90
352	20230704	4620	4740	4740	4585	74139	342700220	00	0.00	N	5	-95
353	20230703	4715	4730	4770	4675	30120	142361405	00	0.00	N	2	5
354	20230630	4710	4865	4880	4640	116009	548437395	00	0.00	N	5	-90
355	20230629	4800	4950	5030	4790	149173	729328915	00	0.00	N	5	-250
356	20230628	5050	5060	5140	5050	27819	141163280	00	0.00	N	5	-30
357	20230627	5080	5130	5140	5000	31643	160516870	00	0.00	N	5	-40
358	20230626	5120	4990	5120	4985	28122	142251415	00	0.00	N	2	100
359	20230623	5020	5110	5110	5010	54643	275269840	00	0.00	N	5	-90
360	20230622	5110	5170	5210	5110	58390	299721180	00	0.00	N	5	-100
361	20230621	5210	5210	5280	5200	64687	337644590	00	0.00	N	5	-50
362	20230620	5260	5200	5340	5200	53943	284123210	00	0.00	N	5	-10
363	20230619	5270	5450	5450	5250	77476	411324430	00	0.00	N	5	-150
364	20230616	5420	5470	5540	5400	53268	289832580	00	0.00	N	5	-60
365	20230615	5480	5670	5680	5450	67193	372393350	00	0.00	N	5	-120
366	20230614	5600	5800	6090	5510	520117	3011955570	00	0.00	N	2	40
367	20230613	5560	5450	5600	5350	121311	660401680	00	0.00	N	2	110
368	20230612	5450	5440	5580	5380	47364	256736020	00	0.00	N	5	-70
369	20230609	5520	5660	5660	5470	59715	330327130	00	0.00	N	5	-80
370	20230608	5600	5600	5670	5460	70132	391965330	00	0.00	N	3	0
371	20230607	5600	5550	5620	5450	103361	574237080	00	0.00	N	2	170
372	20230605	5430	5270	5440	5270	49485	265986580	00	0.00	N	2	130
373	20230602	5300	5350	5380	5250	57094	302313840	00	0.00	N	5	-50
374	20230601	5350	5470	5470	5300	74845	399745500	00	0.00	N	5	-60
375	20230531	5410	5380	5490	5330	53370	289027650	00	0.00	N	5	-40
376	20230530	5450	5520	5560	5410	30001	163875650	00	0.00	N	5	-60
377	20230526	5510	5640	5640	5420	79422	436087650	00	0.00	N	5	-130
378	20230525	5640	5630	5880	5620	58613	334212160	00	0.00	N	5	-30
379	20230524	5670	5700	5760	5650	55615	317106520	00	0.00	N	5	-60
380	20230523	5730	5690	5850	5610	143689	826237580	00	0.00	N	2	80
381	20230522	5650	5530	5780	5500	61971	350860290	00	0.00	N	2	120
382	20230519	5530	5580	5680	5480	61323	342259070	00	0.00	N	5	-10
383	20230518	5540	5460	5550	5340	63074	342385890	00	0.00	N	2	130
384	20230517	5410	5380	5460	5180	95945	510631670	00	0.00	N	2	60
385	20230516	5350	5560	5570	5350	63463	343215880	00	0.00	N	5	-120
386	20230515	5470	5580	5650	5410	58702	321146300	00	0.00	N	5	-110
387	20230512	5580	5730	5780	5560	106879	602479290	00	0.00	N	5	-150
388	20230511	5730	5670	5870	5640	187468	1085930070	00	0.00	N	2	70
389	20230510	5660	5740	5760	5630	81332	461922190	00	0.00	N	2	40
390	20230509	5620	5810	5810	5610	95367	539921770	00	0.00	N	5	-190
391	20230508	5810	5820	6100	5810	195579	1160415000	00	0.00	N	5	-90
392	20230504	5900	6010	6070	5800	185658	1097007090	00	0.00	N	5	-90
393	20230503	5990	5840	6150	5730	591503	3522510920	00	0.00	N	2	350
394	20230502	5640	5620	5740	5560	132044	746476730	00	0.00	N	2	20
395	20230428	5620	5580	5900	5580	436687	2507132600	00	0.00	N	2	50
396	20230427	5570	5530	5820	5400	395391	2239193080	00	0.00	N	2	40
397	20230426	5530	5420	5880	5400	418583	2366780050	00	0.00	N	5	-10
398	20230425	5540	5610	5740	5500	161154	903116620	00	0.00	N	5	-100
399	20230424	5640	5790	5920	5600	172499	985869610	00	0.00	N	5	-70
400	20230421	5710	6100	6110	5700	305312	1779437870	00	0.00	N	5	-380
401	20230420	6090	6210	6410	6070	388362	2419015710	00	0.00	N	5	-110
402	20230419	6200	6390	6480	6150	335199	2093055890	00	0.00	N	5	-200
403	20230418	6400	6610	6800	6380	422578	2784882970	00	0.00	N	5	-170
404	20230417	6570	6810	6890	6550	284708	1883975860	00	0.00	N	5	-200
405	20230414	6770	7010	7080	6740	295189	2023250210	00	0.00	N	5	-140
406	20230413	6910	6670	7250	6620	1074533	7531890380	00	0.00	N	2	140
407	20230412	6770	6630	7140	6560	1090662	7581302740	00	0.00	N	2	10
408	20230411	6760	6580	6760	6310	682881	4466715680	00	0.00	N	2	130
409	20230410	6630	6910	6990	6550	764537	5110564880	00	0.00	N	5	-480
410	20230407	7110	7050	7570	7030	1111273	8085931930	00	0.00	N	2	60
411	20230406	7050	7430	7460	6900	841227	6017932760	00	0.00	N	5	-490
412	20230405	7540	7790	7820	7500	1049481	7961861160	00	0.00	N	5	-370
413	20230404	7910	8390	8780	7900	5215966	43594738370	00	0.00	N	2	60
414	20230403	7850	7820	8350	7410	3837664	30552907420	00	0.00	N	5	-70
415	20230331	7920	8520	8730	7630	3222285	26325002080	00	0.00	N	5	-980
416	20230330	8900	9200	10400	8900	20381120	197485374860	00	0.00	N	2	450
417	20230329	8450	6500	8450	6110	23387178	176448338010	00	0.00	N	1	1950