KissMeData/397880/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240322	3425	3425	3425	3425	0	0	00	0.00	N	0	0
3	20240321	3425	3425	3425	3425	0	0	00	0.00	N	0	0
4	20240320	3425	3425	3425	3425	0	0	00	0.00	N	0	0
5	20240319	3425	3425	3425	3425	0	0	00	0.00	N	0	0
6	20240318	3425	3425	3425	3425	0	0	00	0.00	N	0	0
7	20240315	3425	3425	3425	3425	0	0	00	0.00	N	0	0
8	20240314	3425	3425	3425	3425	0	0	00	0.00	N	0	0
9	20240313	3425	3425	3425	3425	0	0	00	0.00	N	0	0
10	20240312	3425	3425	3425	3425	0	0	00	0.00	N	0	0
11	20240311	3425	3425	3425	3425	0	0	00	0.00	N	0	0
12	20240308	3425	3425	3425	3425	0	0	00	0.00	N	0	0
13	20240307	3425	3425	3425	3425	0	0	00	0.00	N	0	0
14	20240306	3425	3425	3425	3425	0	0	00	0.00	N	0	0
15	20240305	3425	3425	3425	3425	0	0	00	0.00	N	0	0
16	20240304	3425	3425	3425	3425	0	0	00	0.00	N	0	0
17	20240229	3425	3820	3820	3425	622309	2245042115	00	0.00	N	5	-395
18	20240228	3820	3870	3965	3800	171105	663146965	00	0.00	N	5	-70
19	20240227	3890	3870	3940	3630	249175	936966685	00	0.00	N	2	20
20	20240226	3870	3860	3990	3805	152725	593805345	00	0.00	N	2	10
21	20240223	3860	4060	4075	3780	247191	966950295	00	0.00	N	5	-200
22	20240222	4060	4080	4140	4010	189565	773889170	00	0.00	N	2	10
23	20240221	4050	4140	4140	3950	236874	955774570	00	0.00	N	2	10
24	20240220	4040	4050	4250	3900	305246	1240317915	00	0.00	N	2	80
25	20240219	3960	3670	3970	3600	244890	944641935	00	0.00	N	2	320
26	20240216	3640	3520	3670	3495	162347	585556935	00	0.00	N	2	120
27	20240215	3520	3325	3570	3230	322601	1089446035	00	0.00	N	2	130
28	20240214	3390	3390	3435	3315	56770	191399870	00	0.00	N	2	5
29	20240213	3385	3345	3520	3340	85852	293488145	00	0.00	N	2	35
30	20240208	3350	3330	3350	3230	41557	136087550	00	0.00	N	2	20
31	20240207	3330	3400	3400	3260	66099	219558260	00	0.00	N	5	-70
32	20240206	3400	3185	3400	3150	124982	407242025	00	0.00	N	2	170
33	20240205	3230	3455	3460	3160	153871	500290790	00	0.00	N	5	-210
34	20240202	3440	3190	3715	3190	230457	793135190	00	0.00	N	2	220
35	20240201	3220	3745	3750	3165	462868	1576905150	00	0.00	N	5	-690
36	20240131	3910	3980	3980	3800	85916	333243365	00	0.00	N	5	-5
37	20240130	3915	4095	4100	3790	223508	874316875	00	0.00	N	5	-180
38	20240129	4095	4385	4390	4075	151442	635898515	00	0.00	N	5	-270
39	20240126	4365	4225	4430	4140	100814	433024835	00	0.00	N	2	140
40	20240125	4225	4280	4380	4150	109983	464865600	00	0.00	N	5	-95
41	20240124	4320	4220	4355	4205	144612	620228535	00	0.00	N	2	110
42	20240123	4210	3890	4210	3880	189561	768584035	00	0.00	N	2	320
43	20240122	3890	3825	3940	3790	98978	381236540	00	0.00	N	5	-10
44	20240119	3900	3870	4045	3840	256784	1008835880	00	0.00	N	2	40
45	20240118	3860	3600	3860	3585	151874	570513445	00	0.00	N	2	250
46	20240117	3610	3655	3800	3535	104096	381228985	00	0.00	N	5	-25
47	20240116	3635	3790	3795	3440	201952	726003655	00	0.00	N	5	-170
48	20240115	3805	4035	4360	3760	300532	1216962365	00	0.00	N	5	-220
49	20240112	4025	3600	4080	3535	556418	2160608890	00	0.00	N	2	430
50	20240111	3595	3690	3790	3325	281303	998605640	00	0.00	N	5	-60
51	20240110	3655	3550	3670	3420	248398	882343510	00	0.00	N	2	75
52	20240109	3580	3495	3585	3415	123373	437022670	00	0.00	N	2	85
53	20240108	3495	3140	3500	3100	356203	1190956180	00	0.00	N	2	360
54	20240105	3135	2985	3135	2920	229680	697120225	00	0.00	N	2	245
55	20240104	2890	2820	3040	2820	300276	886612175	00	0.00	N	2	15
56	20240103	2875	2930	2940	2805	70812	202395330	00	0.00	N	5	-55
57	20240102	2930	2970	2970	2910	28606	83889725	00	0.00	N	5	-40
58	20231228	2970	2985	2985	2950	40325	119432890	00	0.00	N	3	0
59	20231227	2970	3040	3040	2960	118095	353744685	00	0.00	N	5	-45
60	20231226	3015	2940	3015	2890	125001	368599780	00	0.00	N	2	60
61	20231222	2955	2950	2985	2925	91657	271090875	00	0.00	N	5	-30
62	20231221	2985	2860	3015	2850	272614	805463655	00	0.00	N	2	150
63	20231220	2835	2900	2900	2825	44768	127468405	00	0.00	N	5	-35
64	20231219	2870	2830	2885	2815	49662	141368550	00	0.00	N	2	10
65	20231218	2860	2875	2875	2750	66656	187760630	00	0.00	N	2	20
66	20231215	2840	2880	2900	2785	125520	356132680	00	0.00	N	5	-45
67	20231214	2885	2725	2895	2710	288192	811143905	00	0.00	N	2	165
68	20231213	2720	2670	2750	2670	63144	171876290	00	0.00	N	2	5
69	20231212	2715	2655	2755	2615	140974	380634470	00	0.00	N	2	70
70	20231211	2645	2570	2700	2530	131272	339940495	00	0.00	N	2	65
71	20231208	2580	2775	2775	2580	276951	730674690	00	0.00	N	5	-150
72	20231207	2730	2710	2840	2605	506662	1390570545	00	0.00	N	2	35
73	20231206	2695	2510	3025	2510	2525772	7020834320	00	0.00	N	2	175
74	20231205	2520	2455	2605	2390	1224157	3035224360	00	0.00	N	2	65
75	20231204	2454	2454	2454	2454	0	0	00	0.00	N	0	0
76	20231201	2454	2454	2454	2454	0	0	00	0.00	N	0	0
77	20231130	2454	2454	2454	2454	0	0	00	0.00	N	0	0
78	20231129	2454	2454	2454	2454	0	0	00	0.00	N	0	0
79	20231128	2454	2454	2454	2454	0	0	00	0.00	N	0	0
80	20231127	2454	2454	2454	2454	0	0	00	0.00	N	0	0
81	20231124	2454	2454	2454	2454	0	0	00	0.00	N	0	0
82	20231123	2454	2454	2454	2454	0	0	00	0.00	N	0	0
83	20231122	2454	2454	2454	2454	0	0	00	0.00	N	0	0
84	20231121	2454	2454	2454	2454	0	0	00	0.00	N	0	0
85	20231120	2454	2454	2454	2454	0	0	00	0.00	N	0	0
86	20231117	2454	2454	2454	2454	0	0	00	0.00	N	0	0
87	20231116	2454	2454	2454	2454	0	0	00	0.00	N	0	0
88	20231115	2454	2454	2454	2454	0	0	00	0.00	N	0	0
89	20231114	2454	2454	2454	2454	0	0	00	0.00	N	0	0
90	20231113	2454	2454	2454	2454	0	0	00	0.00	N	0	0
91	20231110	2454	2454	2454	2454	0	0	00	0.00	N	0	0
92	20231109	2454	2454	2454	2454	0	0	00	0.00	N	0	0
93	20231108	2454	2454	2454	2454	0	0	00	0.00	N	0	0
94	20231107	2454	2454	2454	2454	0	0	00	0.00	N	0	0
95	20231106	2454	2454	2454	2454	0	0	00	0.00	N	0	0
96	20231103	2454	2454	2454	2454	0	0	00	0.00	N	0	0
97	20231102	2454	2454	2454	2454	0	0	00	0.00	N	0	0
98	20231101	2454	2454	2454	2454	0	0	00	0.00	N	0	0
99	20231031	2454	2454	2454	2454	0	0	00	0.00	N	0	0
100	20231030	2454	2454	2454	2454	0	0	00	0.00	N	0	0
101	20231027	2454	2454	2454	2454	0	0	00	0.00	N	0	0
102	20231026	2454	2454	2454	2454	0	0	00	0.00	N	0	0
103	20231025	2454	2454	2454	2454	0	0	00	0.00	N	0	0
104	20231024	2454	2454	2454	2454	0	0	00	0.00	N	0	0
105	20231023	2454	2454	2454	2454	0	0	00	0.00	N	0	0
106	20231020	2454	2454	2454	2454	0	0	00	0.00	N	0	0
107	20231019	2454	2454	2454	2454	0	0	00	0.00	N	0	0
108	20231018	2454	2454	2454	2454	0	0	00	0.00	N	0	0
109	20231017	2454	2454	2454	2454	0	0	00	0.00	N	0	0
110	20231016	2454	2454	2454	2454	0	0	00	0.00	N	0	0
111	20231013	2454	2454	2454	2454	0	0	00	0.00	N	0	0
112	20231012	2454	2454	2454	2454	0	0	00	0.00	N	0	0
113	20231011	2454	2454	2454	2454	0	0	00	0.00	N	0	0
114	20231010	2454	2454	2454	2454	0	0	00	0.00	N	0	0
115	20231006	2454	2454	2454	2454	0	0	00	0.00	N	0	0
116	20231005	2454	2454	2454	2454	0	0	00	0.00	N	0	0
117	20231004	2454	2454	2454	2454	0	0	00	0.00	N	0	0
118	20230927	2454	2454	2454	2454	0	0	00	0.00	N	0	0
119	20230926	2454	2454	2454	2454	0	0	00	0.00	N	0	0
120	20230925	2454	2454	2454	2454	0	0	00	0.00	N	0	0
121	20230922	2454	2454	2454	2454	0	0	00	0.00	N	0	0
122	20230921	2454	2368	2454	2358	92192	222538075	00	0.00	N	2	86
123	20230920	2368	2358	2368	2320	17757	41735555	00	0.00	N	2	14
124	20230919	2353	2377	2377	2320	9320	21801310	00	0.00	N	2	9
125	20230918	2344	2329	2402	2291	56653	132643275	00	0.00	N	5	-57
126	20230915	2402	2363	2402	2339	36455	86982105	00	0.00	N	2	43
127	20230914	2358	2353	2373	2339	6953	16347465	00	0.00	N	3	0
128	20230913	2358	2296	2373	2296	25057	58850800	00	0.00	N	3	0
129	20230912	2358	2325	2368	2291	62577	146004040	00	0.00	N	2	57
130	20230911	2300	2300	2325	2272	15864	36289990	00	0.00	N	3	0
131	20230908	2300	2310	2325	2272	57492	131584635	00	0.00	N	5	-19
132	20230907	2320	2329	2329	2300	32771	75811140	00	0.00	N	5	-9
133	20230906	2329	2291	2358	2291	22348	51683815	00	0.00	N	2	38
134	20230905	2291	2363	2368	2276	26023	59903900	00	0.00	N	5	-81
135	20230904	2373	2238	2373	2209	157078	364778295	00	0.00	N	2	163
136	20230901	2209	2185	2276	2185	37358	82771200	00	0.00	N	2	19
137	20230831	2190	2185	2190	2161	12211	26573290	00	0.00	N	2	4
138	20230830	2185	2180	2185	2161	4143	9041665	00	0.00	N	2	9
139	20230829	2175	2170	2175	2161	10480	22725500	00	0.00	N	2	9
140	20230828	2166	2175	2175	2156	3022	6518490	00	0.00	N	3	0
141	20230825	2250	2250	2250	2220	5383	12052980	00	0.00	N	3	0
142	20230824	2250	2240	2250	2230	12495	27912310	00	0.00	N	3	0
143	20230823	2250	2240	2250	2200	32919	73613225	00	0.00	N	2	5
144	20230822	2245	2250	2250	2235	9716	21821365	00	0.00	N	3	0
145	20230821	2245	2250	2250	2235	10038	22512015	00	0.00	N	5	-10
146	20230818	2255	2240	2255	2240	23938	53811810	00	0.00	N	3	0
147	20230817	2255	2260	2260	2235	17505	39242835	00	0.00	N	2	5
148	20230816	2250	2245	2260	2240	29518	66548040	00	0.00	N	2	5
149	20230814	2245	2225	2245	2195	37626	83918080	00	0.00	N	2	20
150	20230811	2225	2200	2225	2195	8057	17720360	00	0.00	N	2	25
151	20230810	2200	2225	2240	2185	30682	67816320	00	0.00	N	5	-25
152	20230809	2225	2220	2225	2210	7345	16249845	00	0.00	N	2	5
153	20230808	2220	2215	2220	2215	7301	16194155	00	0.00	N	2	5
154	20230807	2215	2225	2230	2210	12022	26793290	00	0.00	N	5	-10
155	20230804	2225	2210	2225	2210	1587	3514655	00	0.00	N	2	15
156	20230803	2210	2230	2235	2205	12123	26912865	00	0.00	N	5	-20
157	20230802	2230	2235	2240	2220	13957	31016175	00	0.00	N	5	-5
158	20230801	2235	2230	2240	2220	5884	13135355	00	0.00	N	2	5
159	20230731	2230	2225	2250	2220	21631	48170865	00	0.00	N	5	-5
160	20230728	2235	2195	2235	2195	2653	5918760	00	0.00	N	2	10
161	20230727	2225	2195	2245	2195	16272	36374015	00	0.00	N	3	0
162	20230726	2225	2220	2235	2210	34502	76609365	00	0.00	N	3	0
163	20230725	2225	2220	2240	2215	9150	20352490	00	0.00	N	5	-15
164	20230724	2240	2240	2245	2225	19868	44413930	00	0.00	N	3	0
165	20230721	2240	2240	2255	2240	2889	6471980	00	0.00	N	5	-10
166	20230720	2250	2235	2260	2235	13373	29979370	00	0.00	N	5	-5
167	20230719	2255	2235	2260	2235	21560	48476030	00	0.00	N	5	-5
168	20230718	2260	2235	2260	2235	6815	15391675	00	0.00	N	2	5
169	20230717	2255	2235	2255	2235	10516	23700130	00	0.00	N	3	0
170	20230714	2255	2240	2260	2240	17958	40498135	00	0.00	N	2	10
171	20230713	2245	2225	2245	2225	11192	25048060	00	0.00	N	3	0
172	20230712	2245	2270	2270	2220	31867	71274390	00	0.00	N	5	-5
173	20230711	2250	2235	2255	2230	13998	31449080	00	0.00	N	3	0
174	20230710	2250	2230	2250	2225	8948	20082540	00	0.00	N	2	10
175	20230707	2240	2240	2245	2225	16645	37166665	00	0.00	N	3	0
176	20230706	2240	2225	2345	2220	104649	236477195	00	0.00	N	3	0
177	20230705	2240	2225	2245	2225	15773	35233440	00	0.00	N	3	0
178	20230704	2240	2240	2245	2230	12845	28773670	00	0.00	N	3	0
179	20230703	2240	2240	2245	2225	24611	54951080	00	0.00	N	2	5
180	20230630	2235	2215	2235	2210	20482	45588335	00	0.00	N	2	5
181	20230629	2230	2235	2235	2215	7791	17258295	00	0.00	N	5	-5
182	20230628	2235	2230	2235	2220	17634	39156370	00	0.00	N	2	5
183	20230627	2230	2225	2230	2205	4897	10892935	00	0.00	N	2	5
184	20230626	2225	2220	2230	2220	9840	21919645	00	0.00	N	2	5
185	20230623	2220	2220	2220	2205	15581	34579710	00	0.00	N	2	10
186	20230622	2210	2220	2225	2190	7907	17449215	00	0.00	N	3	0
187	20230621	2210	2210	2215	2200	19511	43083715	00	0.00	N	3	0
188	20230620	2210	2225	2230	2210	17401	38649880	00	0.00	N	5	-15
189	20230619	2225	2235	2235	2210	17060	37817490	00	0.00	N	5	-35
190	20230616	2260	2250	2260	2245	2108	4735420	00	0.00	N	2	10
191	20230615	2250	2250	2250	2240	4646	10437510	00	0.00	N	3	0
192	20230614	2250	2250	2250	2240	26	58455	00	0.00	N	5	-5
193	20230613	2255	2250	2255	2245	4367	9819555	00	0.00	N	3	0
194	20230612	2255	2255	2255	2245	19054	42958385	00	0.00	N	3	0
195	20230609	2255	2260	2275	2250	24654	55684525	00	0.00	N	2	10
196	20230608	2245	2250	2250	2230	10586	23805745	00	0.00	N	5	-5
197	20230607	2250	2250	2260	2235	26920	60471090	00	0.00	N	2	10
198	20230605	2240	2235	2245	2225	16198	36255315	00	0.00	N	2	5
199	20230602	2235	2235	2240	2220	34492	77038590	00	0.00	N	3	0
200	20230601	2235	2215	2235	2200	8752	19356650	00	0.00	N	3	0
201	20230531	2235	2245	2245	2195	21159	46745805	00	0.00	N	5	-5
202	20230530	2240	2250	2250	2160	23993	53368165	00	0.00	N	3	0
203	20230526	2240	2260	2265	2215	22590	50333605	00	0.00	N	5	-15
204	20230525	2255	2245	2260	2235	21180	47673460	00	0.00	N	2	10
205	20230524	2245	2245	2245	2220	16085	36007110	00	0.00	N	2	5
206	20230523	2240	2240	2240	2225	12727	28424715	00	0.00	N	2	5
207	20230522	2235	2220	2240	2220	26917	59958700	00	0.00	N	2	5
208	20230519	2230	2235	2240	2220	13426	29907915	00	0.00	N	3	0
209	20230518	2230	2235	2235	2220	1909	4255300	00	0.00	N	3	0
210	20230517	2230	2230	2235	2210	10809	24038175	00	0.00	N	2	10
211	20230516	2220	2220	2235	2210	11168	24805865	00	0.00	N	3	0
212	20230515	2220	2230	2230	2205	15362	34053810	00	0.00	N	2	10
213	20230512	2210	2220	2220	2210	9530	21153470	00	0.00	N	2	5
214	20230511	2205	2200	2220	2195	12542	27602040	00	0.00	N	2	5
215	20230510	2200	2190	2210	2190	20249	44524275	00	0.00	N	5	-5
216	20230509	2205	2190	2210	2185	31259	68750485	00	0.00	N	2	15
217	20230508	2190	2215	2220	2175	11095	24291495	00	0.00	N	5	-5
218	20230504	2195	2175	2210	2175	1022	2231640	00	0.00	N	5	-20
219	20230503	2215	2185	2235	2185	5781	12738195	00	0.00	N	5	-25
220	20230502	2240	2170	2240	2170	28498	62860770	00	0.00	N	2	65
221	20230428	2175	2165	2175	2160	21135	45730505	00	0.00	N	2	10
222	20230427	2165	2150	2165	2150	1754	3794610	00	0.00	N	3	0
223	20230426	2165	2160	2165	2155	16034	34661835	00	0.00	N	3	0
224	20230425	2165	2165	2165	2155	6201	13378185	00	0.00	N	2	5
225	20230424	2160	2155	2165	2150	8554	18435205	00	0.00	N	2	5
226	20230421	2155	2165	2165	2150	22444	48478405	00	0.00	N	5	-15
227	20230420	2170	2155	2170	2155	11619	25099870	00	0.00	N	2	5
228	20230419	2165	2160	2170	2150	10673	23045195	00	0.00	N	2	5
229	20230418	2160	2140	2160	2135	715	1528975	00	0.00	N	3	0
230	20230417	2160	2145	2160	2130	2251	4827290	00	0.00	N	2	35
231	20230414	2125	2130	2145	2125	19450	41444630	00	0.00	N	5	-20
232	20230413	2145	2135	2145	2125	1664	3557900	00	0.00	N	2	5
233	20230412	2140	2130	2145	2125	4676	9959455	00	0.00	N	2	10
234	20230411	2130	2110	2145	2110	4273	9074090	00	0.00	N	5	-5
235	20230410	2135	2145	2145	2135	3275	6998315	00	0.00	N	5	-15
236	20230407	2150	2155	2155	2135	6461	13816845	00	0.00	N	2	10
237	20230406	2140	2150	2150	2140	2516	5399270	00	0.00	N	5	-15
238	20230405	2155	2125	2175	2125	8179	17456145	00	0.00	N	5	-5
239	20230404	2160	2145	2170	2140	15043	32377440	00	0.00	N	5	-15
240	20230403	2175	2150	2180	2150	13504	29261840	00	0.00	N	2	25
241	20230331	2150	2120	2150	2110	19328	41113360	00	0.00	N	2	15
242	20230330	2135	2135	2135	2115	2015	4276630	00	0.00	N	2	5
243	20230329	2130	2125	2135	2120	15785	33768280	00	0.00	N	2	10
244	20230328	2120	2100	2120	2100	2456	5172970	00	0.00	N	2	5
245	20230327	2115	2100	2125	2100	4905	10336025	00	0.00	N	5	-5
246	20230324	2120	2110	2125	2100	18549	39005900	00	0.00	N	2	10
247	20230323	2110	2130	2130	2110	1349	2848250	00	0.00	N	5	-15
248	20230322	2125	2110	2125	2110	1522	3211595	00	0.00	N	5	-5
249	20230321	2130	2130	2130	2105	3042	6422005	00	0.00	N	2	5
250	20230320	2125	2130	2130	2100	10708	22711740	00	0.00	N	2	5
251	20230317	2120	2125	2125	2095	7661	16085215	00	0.00	N	2	10
252	20230316	2110	2135	2135	2095	9361	19678760	00	0.00	N	5	-5
253	20230315	2115	2090	2120	2090	1376	2901505	00	0.00	N	2	25
254	20230314	2090	2130	2130	2090	11622	24480650	00	0.00	N	5	-45
255	20230313	2135	2125	2135	2115	30256	64294115	00	0.00	N	3	0
256	20230310	2135	2130	2135	2125	3567	7595065	00	0.00	N	5	-5
257	20230309	2140	2135	2140	2125	7496	15958330	00	0.00	N	2	5
258	20230308	2135	2125	2135	2125	8681	18487820	00	0.00	N	5	-5
259	20230307	2140	2135	2140	2130	13737	29296955	00	0.00	N	2	5
260	20230306	2135	2130	2135	2130	9262	19750860	00	0.00	N	2	5
261	20230303	2130	2130	2135	2120	5573	11870690	00	0.00	N	2	15
262	20230302	2115	2110	2160	2110	18669	39637740	00	0.00	N	2	5
263	20230228	2110	2110	2135	2105	70513	148717835	00	0.00	N	5	-5
264	20230227	2115	2135	2135	2110	22489	47602530	00	0.00	N	5	-25
265	20230224	2140	2140	2140	2120	15805	33672645	00	0.00	N	2	5
266	20230223	2135	2145	2145	2130	38322	81929965	00	0.00	N	5	-10
267	20230222	2145	2170	2170	2145	49164	105927780	00	0.00	N	5	-15
268	20230221	2160	2170	2170	2145	30158	64923510	00	0.00	N	3	0
269	20230220	2160	2120	2160	2110	79199	168934730	00	0.00	N	2	60
270	20230217	2100	2100	2130	2085	168288	354043725	00	0.00	N	3	0
271	20230216	2100	2085	2145	2070	295077	616273075	00	0.00	N	5	-5
272	20230215	2105	2075	2490	2070	2636958	5975717290	00	0.00	N	2	30
273	20230214	2075	2070	2075	2060	7348	15209705	00	0.00	N	2	5
274	20230213	2070	2070	2070	2055	6976	14372110	00	0.00	N	2	5
275	20230210	2065	2065	2070	2050	19495	40040555	00	0.00	N	2	5
276	20230209	2060	2065	2065	2050	13701	28102740	00	0.00	N	3	0
277	20230208	2060	2070	2070	2055	1005	2066860	00	0.00	N	5	-5
278	20230207	2065	2080	2080	2060	260	536980	00	0.00	N	5	-15
279	20230206	2080	2070	2080	2055	5104	10574425	00	0.00	N	2	10
280	20230203	2070	2060	2070	2055	2066	4260100	00	0.00	N	2	10
281	20230202	2060	2055	2060	2050	1286	2639300	00	0.00	N	2	5
282	20230201	2055	2055	2060	2040	5747	11776560	00	0.00	N	3	0
283	20230131	2055	2055	2055	2045	7725	15803870	00	0.00	N	2	5
284	20230130	2050	2045	2055	2035	3669	7497035	00	0.00	N	2	5
285	20230127	2045	2050	2050	2035	3524	7190815	00	0.00	N	2	5
286	20230126	2040	2035	2050	2035	5294	10793725	00	0.00	N	5	-5
287	20230125	2045	2045	2045	2030	2814	5725795	00	0.00	N	3	0
288	20230120	2045	2045	2045	2035	4660	9488260	00	0.00	N	3	0
289	20230119	2045	2055	2060	2035	4948	10083770	00	0.00	N	5	-10
290	20230118	2055	2060	2060	2025	14572	29614265	00	0.00	N	3	0
291	20230117	2055	2050	2055	2030	12419	25380490	00	0.00	N	2	5
292	20230116	2050	2050	2050	2040	11977	24436600	00	0.00	N	3	0
293	20230113	2050	2050	2050	2040	11695	23916965	00	0.00	N	3	0
294	20230112	2050	2050	2055	2040	6727	13743755	00	0.00	N	5	-5
295	20230111	2055	2050	2055	2040	11761	24058875	00	0.00	N	2	10
296	20230110	2045	2035	2045	2035	10177	20759225	00	0.00	N	2	10
297	20230109	2035	2020	2035	2020	10764	21799480	00	0.00	N	2	5
298	20230106	2030	2020	2030	2015	13199	26679100	00	0.00	N	2	10
299	20230105	2020	2020	2030	2015	7628	15403890	00	0.00	N	3	0
300	20230104	2020	2020	2035	2010	29713	60103955	00	0.00	N	5	-5
301	20230103	2025	2020	2025	2010	18155	36587095	00	0.00	N	2	5
302	20230102	2020	2015	2025	2010	8850	17839850	00	0.00	N	3	0
303	20221229	2020	2035	2035	2010	5541	11144890	00	0.00	N	3	0
304	20221228	2020	2020	2020	2000	6361	12779500	00	0.00	N	2	10
305	20221227	2010	2035	2035	2010	9165	18487770	00	0.00	N	5	-15
306	20221226	2025	2010	2030	2010	3375	6796375	00	0.00	N	5	-5
307	20221223	2030	2040	2040	2000	21192	42576475	00	0.00	N	5	-5
308	20221222	2035	2035	2040	2035	10017	20384615	00	0.00	N	3	0
309	20221221	2035	2040	2040	2015	3687	7463665	00	0.00	N	5	-5
310	20221220	2040	2045	2045	2015	3185	6435585	00	0.00	N	3	0
311	20221219	2040	2045	2045	2040	7499	15298140	00	0.00	N	2	10
312	20221216	2030	2030	2030	1995	13769	27579235	00	0.00	N	3	0
313	20221215	2030	2040	2040	2005	5817	11716805	00	0.00	N	2	20
314	20221214	2010	2025	2035	2005	10797	21754020	00	0.00	N	5	-20
315	20221213	2030	2050	2050	2010	138	279515	00	0.00	N	3	0
316	20221212	2030	2030	2045	2005	6006	12053195	00	0.00	N	3	0
317	20221209	2030	2035	2035	2005	791	1591105	00	0.00	N	2	5
318	20221208	2025	2010	2045	2005	1066	2140215	00	0.00	N	5	-5
319	20221207	2030	2025	2030	2010	2678	5397095	00	0.00	N	3	0
320	20221206	2030	2015	2030	2010	2493	5023180	00	0.00	N	2	15
321	20221205	2015	2045	2045	2005	22849	46302275	00	0.00	N	5	-5
322	20221202	2020	2045	2045	2005	4540	9148345	00	0.00	N	2	5
323	20221201	2015	2015	2015	2005	3204	6442605	00	0.00	N	3	0
324	20221130	2015	2010	2020	2010	1099	2209505	00	0.00	N	3	0
325	20221129	2015	2010	2030	2010	223	448760	00	0.00	N	5	-10
326	20221128	2025	2020	2025	2000	846	1697430	00	0.00	N	3	0
327	20221125	2025	2060	2060	2015	2973	5991085	00	0.00	N	2	15
328	20221124	2010	2010	2010	2000	7240	14531300	00	0.00	N	3	0
329	20221123	2010	2060	2060	2000	16089	32256710	00	0.00	N	5	-10
330	20221122	2020	2040	2055	2000	5305	10618785	00	0.00	N	5	-20
331	20221121	2040	2075	2075	2030	64	130830	00	0.00	N	2	10
332	20221118	2030	2060	2060	2020	5920	12153815	00	0.00	N	2	10
333	20221117	2020	2050	2050	2005	6274	12704950	00	0.00	N	2	10
334	20221116	2010	2030	2030	2010	5003	10073050	00	0.00	N	3	0
335	20221115	2010	2055	2055	2010	11814	24075345	00	0.00	N	5	-35
336	20221114	2045	2025	2075	2010	9090	18436100	00	0.00	N	2	25
337	20221111	2020	2020	2020	2010	1536	3091515	00	0.00	N	3	0
338	20221110	2020	2010	2020	2005	50996	102501835	00	0.00	N	2	10
339	20221109	2010	2020	2020	2005	20550	41281975	00	0.00	N	5	-10
340	20221108	2020	2020	2025	2005	3556	7173410	00	0.00	N	3	0
341	20221107	2020	2000	2020	2000	14480	29102555	00	0.00	N	3	0
342	20221104	2020	2020	2020	2005	11806	23726510	00	0.00	N	3	0
343	20221103	2020	2110	2110	2015	12685	25621880	00	0.00	N	5	-10
344	20221102	2030	2030	2030	2015	5036	10189015	00	0.00	N	3	0
345	20221101	2030	2075	2075	2025	4486	9099420	00	0.00	N	5	-20
346	20221031	2050	2025	2050	2025	1511	3065360	00	0.00	N	2	15
347	20221028	2035	2080	2080	2025	5612	11430645	00	0.00	N	2	10
348	20221027	2025	2080	2080	2025	5580	11302440	00	0.00	N	5	-15
349	20221026	2040	2090	2090	2030	1548	3154345	00	0.00	N	5	-10
350	20221025	2050	2110	2110	2035	4537	9306465	00	0.00	N	5	-40
351	20221024	2090	2050	2105	2050	62363	130461155	00	0.00	N	2	20
352	20221021	2070	2080	2085	2050	42257	87583355	00	0.00	N	5	-5
353	20221020	2075	2115	2115	2050	9522	19829555	00	0.00	N	5	-20
354	20221019	2095	2125	2125	2090	2155	4507020	00	0.00	N	5	-5
355	20221018	2100	2120	2120	2095	3079	6463695	00	0.00	N	2	10
356	20221017	2090	2075	2095	2050	5899	12194995	00	0.00	N	2	10
357	20221014	2080	2105	2105	2060	29859	62065945	00	0.00	N	5	-15
358	20221013	2095	2110	2110	2075	20437	42655455	00	0.00	N	5	-15
359	20221012	2110	2120	2120	2110	13193	27847465	00	0.00	N	5	-15
360	20221011	2125	2135	2135	2100	11963	25253175	00	0.00	N	5	-10
361	20221007	2135	2140	2140	2120	9137	19381550	00	0.00	N	5	-5
362	20221006	2140	2140	2140	2120	18567	39375695	00	0.00	N	3	0
363	20221005	2140	2140	2140	2110	9276	19687535	00	0.00	N	3	0
364	20221004	2140	2150	2150	2120	7952	16897075	00	0.00	N	5	-10
365	20220930	2150	2160	2160	2120	12265	26126500	00	0.00	N	5	-5
366	20220929	2155	2165	2165	2130	5077	10854310	00	0.00	N	2	5
367	20220928	2150	2165	2165	2125	30482	64885650	00	0.00	N	2	10
368	20220927	2140	2145	2160	2135	41565	88785220	00	0.00	N	5	-25
369	20220926	2165	2130	2180	2130	3746	8059645	00	0.00	N	5	-10
370	20220923	2175	2185	2185	2165	12918	28135735	00	0.00	N	5	-5
371	20220922	2180	2185	2195	2165	21131	45975720	00	0.00	N	2	10
372	20220921	2170	2155	2180	2150	14240	30882700	00	0.00	N	2	15
373	20220920	2155	2150	2165	2145	10725	23069325	00	0.00	N	2	15
374	20220919	2140	2150	2150	2135	3694	7913985	00	0.00	N	2	5
375	20220916	2135	2155	2160	2135	23574	50493865	00	0.00	N	5	-20
376	20220915	2155	2155	2155	2145	90	193455	00	0.00	N	3	0
377	20220914	2155	2145	2155	2135	3651	7823560	00	0.00	N	2	10
378	20220913	2145	2140	2155	2135	4798	10283755	00	0.00	N	3	0
379	20220908	2145	2140	2150	2135	11234	24064950	00	0.00	N	2	5
380	20220907	2140	2140	2140	2125	2881	6152785	00	0.00	N	2	5
381	20220906	2135	2140	2140	2110	11293	23910060	00	0.00	N	2	5
382	20220905	2130	2130	2135	2110	5448	11540295	00	0.00	N	2	15
383	20220902	2115	2125	2140	2110	28062	59493205	00	0.00	N	5	-10
384	20220901	2125	2125	2125	2115	5796	12266790	00	0.00	N	3	0
385	20220831	2125	2125	2125	2110	2450	5182980	00	0.00	N	2	5
386	20220830	2120	2125	2125	2115	6226	13181970	00	0.00	N	5	-5
387	20220829	2125	2125	2125	2110	4360	9259510	00	0.00	N	5	-5
388	20220826	2130	2130	2130	2115	1405	2978585	00	0.00	N	2	5
389	20220825	2125	2135	2135	2115	13619	28843605	00	0.00	N	3	0
390	20220824	2125	2135	2135	2120	5546	11757800	00	0.00	N	5	-5
391	20220823	2130	2115	2135	2115	2424	5153265	00	0.00	N	3	0
392	20220822	2130	2140	2140	2125	9929	21099405	00	0.00	N	5	-5
393	20220819	2135	2140	2145	2125	15228	32552025	00	0.00	N	3	0
394	20220818	2135	2140	2140	2130	1725	3674735	00	0.00	N	3	0
395	20220817	2135	2145	2145	2130	313	667930	00	0.00	N	5	-10
396	20220816	2145	2145	2145	2135	5306	11348840	00	0.00	N	2	5
397	20220812	2140	2145	2145	2130	3230	6880210	00	0.00	N	3	0
398	20220811	2140	2145	2145	2130	6090	12979935	00	0.00	N	2	5
399	20220810	2135	2140	2140	2130	5032	10718350	00	0.00	N	2	5
400	20220809	2130	2135	2135	2125	1451	3091865	00	0.00	N	5	-5
401	20220808	2135	2135	2135	2125	4949	10539250	00	0.00	N	3	0
402	20220805	2135	2130	2135	2125	1554	3312630	00	0.00	N	3	0
403	20220804	2135	2140	2140	2125	6970	14852380	00	0.00	N	3	0
404	20220803	2135	2135	2135	2125	9196	19548595	00	0.00	N	3	0
405	20220802	2135	2140	2140	2120	7875	16761250	00	0.00	N	5	-5
406	20220801	2140	2135	2140	2125	6024	12816130	00	0.00	N	3	0
407	20220729	2140	2150	2150	2135	465	993195	00	0.00	N	5	-10
408	20220728	2150	2170	2170	2140	1760	3768480	00	0.00	N	5	-5
409	20220727	2155	2155	2155	2140	4357	9338710	00	0.00	N	3	0
410	20220726	2155	2150	2155	2135	42798	91951455	00	0.00	N	2	5
411	20220725	2150	2155	2155	2140	35310	75612590	00	0.00	N	3	0
412	20220722	2150	2165	2165	2135	13828	29650635	00	0.00	N	5	-10
413	20220721	2160	2160	2160	2145	28812	61972985	00	0.00	N	2	10
414	20220720	2150	2140	2160	2140	28169	60479735	00	0.00	N	2	10
415	20220719	2140	2150	2160	2130	22529	48267735	00	0.00	N	3	0
416	20220718	2140	2185	2210	2140	80298	174034350	00	0.00	N	5	-25
417	20220715	2165	2185	2185	2145	12969	27963415	00	0.00	N	2	15
418	20220714	2150	2150	2150	2130	4353	9275555	00	0.00	N	3	0
419	20220713	2150	2155	2155	2145	2828	6066890	00	0.00	N	2	5
420	20220712	2145	2155	2155	2130	365	784110	00	0.00	N	5	-5
421	20220711	2150	2130	2150	2130	803	1714210	00	0.00	N	2	5
422	20220708	2145	2140	2150	2135	9308	19931180	00	0.00	N	2	10
423	20220707	2135	2140	2140	2120	7730	16401030	00	0.00	N	3	0
424	20220706	2135	2145	2145	2110	3275	6935350	00	0.00	N	5	-5
425	20220705	2140	2135	2140	2110	4281	9114550	00	0.00	N	2	10
426	20220704	2130	2155	2155	2120	4954	10527700	00	0.00	N	5	-25
427	20220701	2155	2155	2160	2135	1727	3702425	00	0.00	N	3	0
428	20220630	2155	2135	2155	2125	20685	44259375	00	0.00	N	2	20
429	20220629	2135	2125	2135	2125	11950	25459585	00	0.00	N	2	5
430	20220628	2130	2120	2130	2120	14158	30082495	00	0.00	N	2	15
431	20220627	2115	2125	2125	2100	37416	78676875	00	0.00	N	5	-5
432	20220624	2120	2180	2180	2100	41744	88269840	00	0.00	N	5	-10
433	20220623	2130	2180	2180	2115	30221	64240440	00	0.00	N	5	-35
434	20220622	2165	2185	2185	2160	5999	13036515	00	0.00	N	5	-15
435	20220621	2180	2180	2180	2165	5569	12102890	00	0.00	N	2	5
436	20220620	2175	2180	2180	2150	36665	79316115	00	0.00	N	3	0
437	20220617	2175	2180	2180	2150	11678	25321295	00	0.00	N	5	-5
438	20220616	2180	2180	2180	2170	15057	32748970	00	0.00	N	2	10
439	20220615	2170	2185	2190	2170	16981	37002375	00	0.00	N	5	-15
440	20220614	2185	2190	2200	2160	72566	157453760	00	0.00	N	3	0
441	20220613	2185	2205	2280	2175	38279	84322725	00	0.00	N	5	-15
442	20220610	2200	2225	2225	2200	7792	17153845	00	0.00	N	5	-20
443	20220609	2220	2230	2230	2200	11996	26470800	00	0.00	N	5	-10
444	20220608	2230	2230	2230	2210	17647	39307590	00	0.00	N	3	0
445	20220607	2230	2215	2245	2205	17605	39172160	00	0.00	N	2	15
446	20220603	2215	2215	2215	2190	20250	44696170	00	0.00	N	2	5
447	20220602	2210	2195	2210	2195	26860	59150515	00	0.00	N	2	10
448	20220531	2200	2195	2205	2190	16336	35903205	00	0.00	N	2	5
449	20220530	2195	2185	2195	2185	3830	8385910	00	0.00	N	2	10
450	20220527	2185	2190	2195	2185	2988	6534090	00	0.00	N	5	-5
451	20220526	2190	2180	2195	2175	7859	17185725	00	0.00	N	2	10
452	20220525	2180	2165	2185	2165	11932	25896900	00	0.00	N	2	5
453	20220524	2175	2170	2185	2170	14264	31064745	00	0.00	N	5	-5
454	20220523	2180	2170	2185	2165	12146	26441735	00	0.00	N	2	10
455	20220520	2170	2170	2185	2160	15805	34227780	00	0.00	N	2	10
456	20220519	2160	2165	2165	2145	12558	27049255	00	0.00	N	5	-10
457	20220518	2170	2170	2170	2150	5122	11082335	00	0.00	N	2	5
458	20220517	2165	2165	2165	2140	44152	94768025	00	0.00	N	3	0
459	20220516	2165	2190	2190	2160	10554	22910370	00	0.00	N	5	-5