KissMeData/388800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240701	2095	2090	2095	2090	164788	345195600	00	0.00	N	2	5
3	20240628	2090	2090	2095	2090	61564	128917420	00	0.00	N	3	0
4	20240627	2090	2090	2095	2090	37179	77836925	00	0.00	N	5	-5
5	20240626	2095	2090	2095	2090	45458	95048695	00	0.00	N	2	5
6	20240625	2090	2090	2095	2090	35992	75273050	00	0.00	N	3	0
7	20240624	2090	2085	2090	2085	87689	183077310	00	0.00	N	2	5
8	20240621	2085	2090	2090	2085	185125	386082435	00	0.00	N	3	0
9	20240620	2085	2085	2085	2085	0	0	00	0.00	N	0	0
10	20240619	2085	2085	2090	2080	27363	57049325	00	0.00	N	3	0
11	20240618	2085	2080	2085	2080	20263	42247045	00	0.00	N	2	5
12	20240617	2080	2085	2090	2080	8712	18163585	00	0.00	N	5	-5
13	20240614	2085	2080	2085	2080	50227	104559625	00	0.00	N	2	5
14	20240613	2080	2080	2085	2075	46080	95842805	00	0.00	N	3	0
15	20240612	2080	2080	2080	2075	15755	32769530	00	0.00	N	2	5
16	20240611	2075	2080	2080	2075	12044	25021000	00	0.00	N	5	-5
17	20240610	2080	2080	2085	2075	90063	187227770	00	0.00	N	3	0
18	20240607	2080	2075	2080	2075	50966	105938650	00	0.00	N	2	5
19	20240605	2075	2070	2075	2070	21227	44005985	00	0.00	N	2	5
20	20240604	2070	2075	2080	2070	43465	90143815	00	0.00	N	5	-5
21	20240603	2075	2080	2080	2070	64260	133456665	00	0.00	N	5	-5
22	20240531	2080	2080	2080	2065	186431	386303045	00	0.00	N	2	5
23	20240530	2075	2075	2080	2075	72305	150033010	00	0.00	N	5	-5
24	20240529	2080	2075	2080	2075	20725	43004380	00	0.00	N	3	0
25	20240528	2080	2075	2080	2075	33140	68767690	00	0.00	N	3	0
26	20240527	2080	2080	2080	2075	47745	99111340	00	0.00	N	3	0
27	20240524	2080	2075	2080	2075	70938	147340320	00	0.00	N	2	5
28	20240523	2075	2075	2080	2070	62001	128607945	00	0.00	N	5	-5
29	20240522	2080	2075	2080	2075	96148	199543785	00	0.00	N	2	5
30	20240521	2075	2075	2080	2075	246177	511020425	00	0.00	N	3	0
31	20240520	2075	2075	2085	2070	1256765	2608357125	00	0.00	N	3	0
32	20240517	2075	2075	2075	2075	0	0	00	0.00	N	0	0
33	20240516	2075	2075	2075	2075	0	0	00	0.00	N	0	0
34	20240514	2075	2075	2075	2075	0	0	00	0.00	N	0	0
35	20240513	2075	2075	2075	2075	0	0	00	0.00	N	0	0
36	20240510	2075	2075	2075	2075	0	0	00	0.00	N	0	0
37	20240509	2075	2075	2075	2075	0	0	00	0.00	N	0	0
38	20240508	2075	2075	2075	2075	0	0	00	0.00	N	0	0
39	20240507	2075	2075	2075	2075	0	0	00	0.00	N	0	0
40	20240503	2075	2075	2075	2075	0	0	00	0.00	N	0	0
41	20240502	2075	2075	2075	2075	0	0	00	0.00	N	0	0
42	20240430	2075	2075	2075	2075	0	0	00	0.00	N	0	0
43	20240429	2075	2075	2075	2075	0	0	00	0.00	N	0	0
44	20240426	2075	2075	2075	2075	0	0	00	0.00	N	0	0
45	20240425	2075	2075	2075	2075	0	0	00	0.00	N	0	0
46	20240424	2075	2075	2075	2075	0	0	00	0.00	N	0	0
47	20240423	2075	2075	2075	2075	0	0	00	0.00	N	0	0
48	20240422	2075	2075	2075	2075	0	0	00	0.00	N	0	0
49	20240419	2075	2075	2075	2075	0	0	00	0.00	N	0	0
50	20240418	2075	2075	2075	2075	0	0	00	0.00	N	0	0
51	20240417	2075	2075	2075	2075	0	0	00	0.00	N	0	0
52	20240416	2075	2075	2075	2075	0	0	00	0.00	N	0	0
53	20240415	2075	2075	2075	2075	0	0	00	0.00	N	0	0
54	20240412	2075	2075	2075	2075	0	0	00	0.00	N	0	0
55	20240411	2075	2075	2075	2075	0	0	00	0.00	N	0	0
56	20240409	2075	2075	2075	2075	0	0	00	0.00	N	0	0
57	20240408	2075	2075	2075	2075	0	0	00	0.00	N	0	0
58	20240405	2075	2075	2075	2075	0	0	00	0.00	N	0	0
59	20240404	2075	2075	2075	2075	0	0	00	0.00	N	0	0
60	20240403	2075	2075	2075	2075	0	0	00	0.00	N	0	0
61	20240402	2075	2075	2075	2075	0	0	00	0.00	N	0	0
62	20240401	2075	2075	2075	2075	0	0	00	0.00	N	0	0
63	20240329	2075	2075	2075	2075	0	0	00	0.00	N	0	0
64	20240328	2075	2075	2075	2075	0	0	00	0.00	N	0	0
65	20240327	2075	2075	2075	2075	0	0	00	0.00	N	0	0
66	20240326	2075	2075	2075	2075	0	0	00	0.00	N	0	0
67	20240325	2075	2075	2075	2075	0	0	00	0.00	N	0	0
68	20240322	2075	2075	2075	2075	0	0	00	0.00	N	0	0
69	20240321	2075	2075	2075	2075	0	0	00	0.00	N	0	0
70	20240320	2075	2075	2075	2075	0	0	00	0.00	N	0	0
71	20240319	2075	2075	2075	2075	0	0	00	0.00	N	0	0
72	20240318	2075	2075	2075	2075	0	0	00	0.00	N	0	0
73	20240315	2075	2075	2075	2075	0	0	00	0.00	N	0	0
74	20240314	2075	2075	2075	2075	0	0	00	0.00	N	0	0
75	20240313	2075	2075	2075	2075	0	0	00	0.00	N	0	0
76	20240312	2075	2075	2075	2075	0	0	00	0.00	N	0	0
77	20240311	2075	2075	2075	2075	0	0	00	0.00	N	0	0
78	20240308	2075	2075	2075	2075	0	0	00	0.00	N	0	0
79	20240307	2075	2075	2075	2075	0	0	00	0.00	N	0	0
80	20240306	2075	2075	2075	2075	0	0	00	0.00	N	0	0
81	20240305	2075	2075	2075	2075	0	0	00	0.00	N	0	0
82	20240304	2075	2075	2075	2075	0	0	00	0.00	N	0	0
83	20240229	2075	2075	2075	2075	0	0	00	0.00	N	0	0
84	20240228	2075	2075	2075	2075	0	0	00	0.00	N	0	0
85	20240227	2075	2075	2075	2075	0	0	00	0.00	N	0	0
86	20240226	2075	2075	2075	2075	0	0	00	0.00	N	0	0
87	20240223	2075	2075	2075	2075	0	0	00	0.00	N	0	0
88	20240222	2075	2075	2075	2075	0	0	00	0.00	N	0	0
89	20240221	2075	2075	2075	2075	0	0	00	0.00	N	0	0
90	20240220	2075	2075	2075	2075	0	0	00	0.00	N	0	0
91	20240219	2075	2075	2075	2075	0	0	00	0.00	N	0	0
92	20240216	2075	2075	2075	2075	0	0	00	0.00	N	0	0
93	20240215	2075	2075	2075	2075	0	0	00	0.00	N	0	0
94	20240214	2075	2075	2075	2075	0	0	00	0.00	N	0	0
95	20240213	2075	2075	2075	2075	0	0	00	0.00	N	0	0
96	20240208	2075	2075	2075	2075	0	0	00	0.00	N	0	0
97	20240207	2075	2075	2075	2075	0	0	00	0.00	N	0	0
98	20240206	2075	2075	2075	2075	0	0	00	0.00	N	0	0
99	20240205	2440	2440	2440	2440	0	0	00	0.00	N	0	0
100	20240202	2440	2440	2440	2440	0	0	00	0.00	N	0	0
101	20240201	2440	2440	2440	2440	0	0	00	0.00	N	0	0
102	20240131	2440	2440	2440	2440	0	0	00	0.00	N	0	0
103	20240130	2440	2440	2440	2440	0	0	00	0.00	N	0	0
104	20240129	2440	2440	2440	2440	0	0	00	0.00	N	0	0
105	20240126	2440	2440	2440	2440	0	0	00	0.00	N	0	0
106	20240125	2440	2440	2440	2440	0	0	00	0.00	N	0	0
107	20240124	2440	2440	2440	2440	0	0	00	0.00	N	0	0
108	20240123	2440	2440	2440	2440	0	0	00	0.00	N	0	0
109	20240122	2440	2440	2440	2440	0	0	00	0.00	N	0	0
110	20240119	2440	2440	2440	2440	0	0	00	0.00	N	0	0
111	20240118	2440	2440	2440	2440	0	0	00	0.00	N	0	0
112	20240117	2440	2440	2440	2440	0	0	00	0.00	N	0	0
113	20240116	2440	2440	2440	2440	0	0	00	0.00	N	0	0
114	20240115	2440	2440	2440	2440	0	0	00	0.00	N	0	0
115	20240112	2440	2440	2440	2440	0	0	00	0.00	N	0	0
116	20240111	2440	2440	2440	2440	0	0	00	0.00	N	0	0
117	20240110	2440	2440	2440	2440	0	0	00	0.00	N	0	0
118	20240109	2440	2440	2440	2440	0	0	00	0.00	N	0	0
119	20240108	2440	2440	2440	2440	0	0	00	0.00	N	0	0
120	20240105	2440	2440	2440	2440	0	0	00	0.00	N	0	0
121	20240104	2440	2440	2440	2440	0	0	00	0.00	N	0	0
122	20240103	2440	2440	2440	2440	0	0	00	0.00	N	0	0
123	20240102	2440	2440	2440	2440	0	0	00	0.00	N	0	0
124	20231228	2440	2440	2440	2440	0	0	00	0.00	N	0	0
125	20231227	2440	2440	2440	2440	0	0	00	0.00	N	0	0
126	20231226	2440	2440	2440	2440	0	0	00	0.00	N	0	0
127	20231222	2440	2440	2440	2440	0	0	00	0.00	N	0	0
128	20231221	2440	2440	2440	2440	0	0	00	0.00	N	0	0
129	20231220	2440	2440	2440	2440	0	0	00	0.00	N	0	0
130	20231219	2440	2440	2440	2440	0	0	00	0.00	N	0	0
131	20231218	2440	2440	2440	2440	0	0	00	0.00	N	0	0
132	20231215	2440	2440	2440	2440	0	0	00	0.00	N	0	0
133	20231214	2440	2440	2440	2440	0	0	00	0.00	N	0	0
134	20231213	2440	2440	2440	2440	0	0	00	0.00	N	0	0
135	20231212	2440	2440	2440	2440	0	0	00	0.00	N	0	0
136	20231211	2440	2440	2440	2440	0	0	00	0.00	N	0	0
137	20231208	2440	2440	2440	2440	0	0	00	0.00	N	0	0
138	20231207	2440	2440	2440	2440	0	0	00	0.00	N	0	0
139	20231206	2440	2440	2440	2440	0	0	00	0.00	N	0	0
140	20231205	2440	2440	2440	2440	0	0	00	0.00	N	0	0
141	20231204	2440	2440	2440	2440	0	0	00	0.00	N	0	0
142	20231201	2440	2440	2440	2440	0	0	00	0.00	N	0	0
143	20231130	2440	2440	2440	2440	0	0	00	0.00	N	0	0
144	20231129	2440	2440	2440	2440	0	0	00	0.00	N	0	0
145	20231128	2440	2440	2440	2440	0	0	00	0.00	N	0	0
146	20231127	2440	2440	2440	2440	0	0	00	0.00	N	0	0
147	20231124	2440	2440	2440	2440	0	0	00	0.00	N	0	0
148	20231123	2440	2440	2440	2440	0	0	00	0.00	N	0	0
149	20231122	2440	2440	2440	2440	0	0	00	0.00	N	0	0
150	20231121	2440	2440	2440	2440	0	0	00	0.00	N	0	0
151	20231120	2440	2440	2440	2440	0	0	00	0.00	N	0	0
152	20231117	2440	2440	2440	2440	0	0	00	0.00	N	0	0
153	20231116	2440	2440	2440	2440	0	0	00	0.00	N	0	0
154	20231115	2440	2440	2440	2440	0	0	00	0.00	N	0	0
155	20231114	2440	2440	2440	2440	0	0	00	0.00	N	0	0
156	20231113	2440	2440	2440	2440	0	0	00	0.00	N	0	0
157	20231110	2440	2440	2440	2440	0	0	00	0.00	N	0	0
158	20231109	2440	2440	2440	2440	0	0	00	0.00	N	0	0
159	20231108	2440	2440	2440	2440	0	0	00	0.00	N	0	0
160	20231107	2440	2440	2440	2440	0	0	00	0.00	N	0	0
161	20231106	2440	2440	2440	2440	0	0	00	0.00	N	0	0
162	20231103	2440	2440	2440	2440	0	0	00	0.00	N	0	0
163	20231102	2440	2440	2440	2440	0	0	00	0.00	N	0	0
164	20231101	2440	2440	2440	2440	0	0	00	0.00	N	0	0
165	20231031	2440	2440	2440	2440	0	0	00	0.00	N	0	0
166	20231030	2440	2440	2440	2440	0	0	00	0.00	N	0	0
167	20231027	2440	2440	2440	2440	0	0	00	0.00	N	0	0
168	20231026	2440	2440	2440	2440	0	0	00	0.00	N	0	0
169	20231025	2440	2440	2440	2440	0	0	00	0.00	N	0	0
170	20231024	2440	2440	2440	2440	0	0	00	0.00	N	0	0
171	20231023	2440	2440	2440	2440	0	0	00	0.00	N	0	0
172	20231020	2440	2440	2440	2440	0	0	00	0.00	N	0	0
173	20231019	2440	2440	2440	2440	0	0	00	0.00	N	0	0
174	20231018	2440	2440	2440	2440	0	0	00	0.00	N	0	0
175	20231017	2440	2440	2440	2440	0	0	00	0.00	N	0	0
176	20231016	2440	2440	2440	2440	0	0	00	0.00	N	0	0
177	20231013	2440	2440	2440	2440	0	0	00	0.00	N	0	0
178	20231012	2440	2440	2440	2440	0	0	00	0.00	N	0	0
179	20231011	2440	2440	2440	2440	0	0	00	0.00	N	0	0
180	20231010	2440	2440	2440	2440	0	0	00	0.00	N	0	0
181	20231006	2440	2440	2440	2440	0	0	00	0.00	N	0	0
182	20231005	2440	2440	2440	2440	0	0	00	0.00	N	0	0
183	20231004	2440	2440	2440	2440	0	0	00	0.00	N	0	0
184	20230927	2440	2440	2440	2440	0	0	00	0.00	N	0	0
185	20230926	2440	2440	2440	2440	0	0	00	0.00	N	0	0
186	20230925	2440	2440	2440	2440	0	0	00	0.00	N	0	0
187	20230922	2440	2440	2440	2440	0	0	00	0.00	N	0	0
188	20230921	2440	2440	2440	2440	0	0	00	0.00	N	0	0
189	20230920	2440	2440	2440	2440	0	0	00	0.00	N	0	0
190	20230919	2440	2440	2440	2440	0	0	00	0.00	N	0	0
191	20230918	2440	2440	2440	2440	0	0	00	0.00	N	0	0
192	20230915	2440	2440	2440	2440	0	0	00	0.00	N	0	0
193	20230914	2440	2440	2440	2440	0	0	00	0.00	N	0	0
194	20230913	2440	2440	2440	2440	0	0	00	0.00	N	0	0
195	20230912	2440	2440	2440	2440	0	0	00	0.00	N	0	0
196	20230911	2440	2440	2440	2440	0	0	00	0.00	N	0	0
197	20230908	2440	2440	2440	2440	0	0	00	0.00	N	0	0
198	20230907	2440	2440	2440	2440	0	0	00	0.00	N	0	0
199	20230906	2440	2440	2440	2440	0	0	00	0.00	N	0	0
200	20230905	2440	2440	2440	2440	0	0	00	0.00	N	0	0
201	20230904	2440	2440	2440	2440	0	0	00	0.00	N	0	0
202	20230901	2440	2440	2440	2440	0	0	00	0.00	N	0	0
203	20230831	2440	2415	2485	2400	97378	237538065	00	0.00	N	2	35
204	20230830	2405	2390	2415	2380	40328	96808790	00	0.00	N	2	20
205	20230829	2385	2400	2400	2355	18176	43156265	00	0.00	N	5	-15
206	20230828	2400	2300	2400	2300	172122	406230695	00	0.00	N	2	115
207	20230825	2285	2255	2285	2255	23625	53654795	00	0.00	N	2	30
208	20230824	2255	2260	2300	2250	20645	46614310	00	0.00	N	5	-5
209	20230823	2260	2260	2270	2255	20276	45812945	00	0.00	N	5	-10
210	20230822	2270	2275	2275	2260	15609	35376635	00	0.00	N	5	-5
211	20230821	2275	2285	2285	2265	7364	16727375	00	0.00	N	5	-15
212	20230818	2290	2300	2305	2285	19560	44859870	00	0.00	N	5	-15
213	20230817	2305	2305	2310	2295	15533	35785695	00	0.00	N	3	0
214	20230816	2305	2320	2325	2305	4075	9419080	00	0.00	N	5	-20
215	20230814	2325	2310	2325	2305	21208	49041595	00	0.00	N	5	-5
216	20230811	2330	2330	2330	2310	13426	31173540	00	0.00	N	3	0
217	20230810	2330	2325	2340	2310	10746	24922620	00	0.00	N	2	10
218	20230809	2320	2340	2340	2310	16332	37852730	00	0.00	N	5	-20
219	20230808	2340	2325	2340	2325	18719	43802175	00	0.00	N	3	0
220	20230807	2340	2340	2345	2310	16502	38275515	00	0.00	N	2	5
221	20230804	2335	2340	2345	2335	9641	22565965	00	0.00	N	5	-5
222	20230803	2340	2320	2345	2310	4062	9431450	00	0.00	N	2	15
223	20230802	2325	2365	2370	2300	11967	27721415	00	0.00	N	5	-40
224	20230801	2365	2315	2370	2315	18246	42836110	00	0.00	N	2	30
225	20230731	2335	2340	2340	2320	2073	4839455	00	0.00	N	3	0
226	20230728	2335	2345	2345	2300	1186	2738065	00	0.00	N	2	15
227	20230727	2320	2300	2345	2300	4438	10317830	00	0.00	N	2	25
228	20230726	2295	2320	2330	2295	5964	13767335	00	0.00	N	5	-25
229	20230725	2320	2335	2335	2305	5496	12733595	00	0.00	N	5	-15
230	20230724	2335	2300	2360	2300	17207	40308420	00	0.00	N	5	-20
231	20230721	2355	2290	2360	2290	28157	65840350	00	0.00	N	2	40
232	20230720	2315	2285	2320	2285	8856	20502525	00	0.00	N	2	5
233	20230719	2310	2285	2310	2280	40569	92869945	00	0.00	N	3	0
234	20230718	2310	2305	2325	2300	12745	29376945	00	0.00	N	5	-20
235	20230717	2330	2285	2330	2285	11513	26404730	00	0.00	N	2	15
236	20230714	2315	2280	2345	2280	11038	25649125	00	0.00	N	2	15
237	20230713	2300	2275	2320	2275	8519	19570505	00	0.00	N	2	10
238	20230712	2290	2315	2320	2280	26623	60974550	00	0.00	N	5	-30
239	20230711	2320	2275	2320	2275	28892	66289040	00	0.00	N	2	50
240	20230710	2270	2335	2355	2250	179580	409532785	00	0.00	N	5	-85
241	20230707	2355	2355	2360	2350	30009	70772315	00	0.00	N	2	5
242	20230706	2350	2315	2360	2315	29170	68687290	00	0.00	N	2	10
243	20230705	2340	2310	2340	2310	3270	7607400	00	0.00	N	3	0
244	20230704	2340	2310	2345	2300	8326	19234780	00	0.00	N	2	5
245	20230703	2335	2330	2340	2315	8117	18935580	00	0.00	N	2	5
246	20230630	2330	2305	2335	2305	3549	8261200	00	0.00	N	2	10
247	20230629	2320	2300	2320	2300	1180	2719940	00	0.00	N	2	20
248	20230628	2300	2310	2325	2300	10475	24248755	00	0.00	N	2	5
249	20230627	2295	2315	2315	2280	5997	13734595	00	0.00	N	5	-45
250	20230626	2340	2330	2350	2280	30134	69679190	00	0.00	N	5	-5
251	20230623	2345	2305	2350	2305	3409	7947335	00	0.00	N	2	10
252	20230622	2335	2290	2335	2290	5657	12971075	00	0.00	N	2	25
253	20230621	2310	2290	2315	2290	1282	2961905	00	0.00	N	2	20
254	20230620	2290	2290	2295	2290	1112	2547320	00	0.00	N	3	0
255	20230619	2290	2300	2315	2290	8856	20343140	00	0.00	N	5	-15
256	20230616	2305	2310	2340	2305	6080	14078435	00	0.00	N	5	-25
257	20230615	2330	2315	2350	2305	7854	18264070	00	0.00	N	5	-20
258	20230614	2350	2330	2350	2305	5618	13154685	00	0.00	N	2	20
259	20230613	2330	2330	2340	2310	4298	9975420	00	0.00	N	3	0
260	20230612	2330	2340	2360	2320	11815	27531160	00	0.00	N	5	-5
261	20230609	2335	2360	2360	2315	10069	23558510	00	0.00	N	5	-10
262	20230608	2345	2305	2360	2305	20733	48673280	00	0.00	N	5	-10
263	20230607	2355	2320	2355	2320	56387	132139070	00	0.00	N	2	35
264	20230605	2320	2280	2335	2280	32125	74385350	00	0.00	N	2	40
265	20230602	2280	2280	2280	2265	28274	64441160	00	0.00	N	2	5
266	20230601	2275	2265	2275	2260	1242	2813220	00	0.00	N	3	0
267	20230531	2275	2275	2275	2255	28368	64530245	00	0.00	N	3	0
268	20230530	2275	2275	2275	2255	22263	50436655	00	0.00	N	3	0
269	20230526	2275	2265	2295	2260	13944	31772050	00	0.00	N	5	-10
270	20230525	2285	2295	2295	2265	10197	23377455	00	0.00	N	2	10
271	20230524	2275	2280	2295	2255	36599	83353980	00	0.00	N	2	5
272	20230523	2270	2255	2270	2255	15922	36074325	00	0.00	N	2	15
273	20230522	2255	2230	2255	2230	16143	36208840	00	0.00	N	2	25
274	20230519	2230	2265	2265	2220	19231	42975270	00	0.00	N	5	-25
275	20230518	2255	2275	2275	2240	267	602150	00	0.00	N	3	0
276	20230517	2255	2250	2260	2230	2047	4600480	00	0.00	N	2	5
277	20230516	2250	2250	2265	2230	9603	21536705	00	0.00	N	2	5
278	20230515	2245	2230	2280	2230	22234	50080415	00	0.00	N	5	-10
279	20230512	2255	2240	2255	2240	4044	9070315	00	0.00	N	2	5
280	20230511	2250	2230	2285	2220	7496	16743445	00	0.00	N	2	5
281	20230510	2245	2220	2255	2220	11845	26502215	00	0.00	N	2	5
282	20230509	2240	2225	2300	2210	146057	330060530	00	0.00	N	2	55
283	20230508	2185	2220	2220	2185	1687	3703425	00	0.00	N	5	-15
284	20230504	2200	2190	2215	2185	3314	7286545	00	0.00	N	2	5
285	20230503	2195	2205	2205	2170	5302	11550165	00	0.00	N	2	5
286	20230502	2190	2195	2195	2165	24125	52393735	00	0.00	N	3	0
287	20230428	2190	2195	2195	2165	10200	22136845	00	0.00	N	2	5
288	20230427	2185	2195	2195	2175	6053	13170460	00	0.00	N	3	0
289	20230426	2185	2200	2200	2170	1193	2591555	00	0.00	N	2	10
290	20230425	2175	2200	2200	2165	8053	17514970	00	0.00	N	2	5
291	20230424	2170	2200	2200	2160	10595	22949825	00	0.00	N	5	-20
292	20230421	2190	2205	2205	2180	7823	17094255	00	0.00	N	5	-15
293	20230420	2205	2205	2205	2190	25744	56674310	00	0.00	N	2	15
294	20230419	2190	2170	2190	2165	31018	67518620	00	0.00	N	3	0
295	20230418	2190	2205	2205	2165	14001	30450945	00	0.00	N	2	5
296	20230417	2185	2225	2225	2160	16670	36243375	00	0.00	N	5	-25
297	20230414	2210	2190	2230	2190	1017	2245295	00	0.00	N	2	10
298	20230413	2200	2180	2205	2170	1794	3901540	00	0.00	N	5	-5
299	20230412	2205	2220	2230	2185	7857	17184085	00	0.00	N	5	-15
300	20230411	2220	2200	2220	2170	10249	22523925	00	0.00	N	2	20
301	20230410	2200	2200	2210	2180	54179	119228590	00	0.00	N	2	5
302	20230407	2195	2195	2195	2170	14601	31823925	00	0.00	N	2	5
303	20230406	2190	2195	2195	2165	9989	21681720	00	0.00	N	3	0
304	20230405	2190	2190	2190	2165	15953	34804300	00	0.00	N	2	20
305	20230404	2170	2185	2190	2160	1407	3048845	00	0.00	N	5	-15
306	20230403	2185	2145	2190	2145	2685	5848625	00	0.00	N	2	15
307	20230331	2170	2180	2185	2165	1488	3240695	00	0.00	N	3	0
308	20230330	2170	2105	2170	2105	56007	121111300	00	0.00	N	2	40
309	20230329	2130	2130	2130	2110	10438	22193750	00	0.00	N	2	15
310	20230328	2115	2110	2130	2110	4458	9418135	00	0.00	N	5	-20
311	20230327	2135	2115	2135	2105	32126	68063315	00	0.00	N	5	-25
312	20230324	2160	2175	2175	2120	15955	34218765	00	0.00	N	2	10
313	20230323	2150	2150	2150	2110	9091	19507190	00	0.00	N	2	15
314	20230322	2135	2155	2155	2110	8575	18160250	00	0.00	N	5	-10
315	20230321	2145	2140	2160	2140	30579	65701035	00	0.00	N	2	10
316	20230320	2135	2150	2150	2120	3132	6683850	00	0.00	N	2	5
317	20230317	2130	2150	2155	2115	1784	3796005	00	0.00	N	2	5
318	20230316	2125	2130	2135	2115	774	1644700	00	0.00	N	5	-5
319	20230315	2130	2130	2130	2110	472	996220	00	0.00	N	2	20
320	20230314	2110	2130	2135	2110	6788	14333410	00	0.00	N	5	-5
321	20230313	2115	2140	2140	2110	10355	21918130	00	0.00	N	5	-25
322	20230310	2140	2140	2140	2130	50	106935	00	0.00	N	3	0
323	20230309	2140	2135	2140	2120	82	175015	00	0.00	N	2	5
324	20230308	2135	2175	2175	2120	5823	12436975	00	0.00	N	5	-20
325	20230307	2155	2170	2170	2150	1360	2947610	00	0.00	N	5	-10
326	20230306	2165	2170	2175	2145	853	1831515	00	0.00	N	5	-5
327	20230303	2170	2145	2170	2145	4159	8981225	00	0.00	N	2	5
328	20230302	2165	2135	2165	2135	5311	11457975	00	0.00	N	2	10
329	20230228	2155	2150	2155	2145	643	1380450	00	0.00	N	2	5
330	20230227	2150	2130	2165	2130	8912	19114305	00	0.00	N	5	-10
331	20230224	2160	2140	2160	2140	10294	22126535	00	0.00	N	2	25
332	20230223	2135	2125	2135	2125	16567	35283235	00	0.00	N	2	10
333	20230222	2125	2130	2130	2085	12787	27347570	00	0.00	N	2	10
334	20230221	2115	2115	2115	2100	7708	16275505	00	0.00	N	2	10
335	20230220	2105	2080	2105	2075	10280	21446945	00	0.00	N	2	20
336	20230217	2085	2075	2085	2055	5241	10857200	00	0.00	N	2	20
337	20230216	2065	2060	2065	2050	10921	22502265	00	0.00	N	2	5
338	20230215	2060	2055	2060	2050	2982	6124625	00	0.00	N	3	0
339	20230214	2060	2060	2060	2045	11907	24409825	00	0.00	N	2	10
340	20230213	2050	2075	2075	2040	4265	8742640	00	0.00	N	5	-10
341	20230210	2060	2055	2060	2045	3637	7468770	00	0.00	N	3	0
342	20230209	2060	2055	2060	2020	35090	71201780	00	0.00	N	2	5
343	20230208	2055	2065	2065	2050	3073	6313595	00	0.00	N	5	-5
344	20230207	2060	2065	2075	2055	6910	14266480	00	0.00	N	5	-10
345	20230206	2070	2065	2070	2060	3378	6975875	00	0.00	N	2	5
346	20230203	2065	2060	2065	2055	3986	8203635	00	0.00	N	3	0
347	20230202	2065	2055	2065	2055	4590	9442375	00	0.00	N	2	5
348	20230201	2060	2050	2060	2045	2854	5852175	00	0.00	N	2	10
349	20230131	2050	2050	2050	2045	2985	6114935	00	0.00	N	3	0
350	20230130	2050	2045	2050	2045	1508	3087030	00	0.00	N	3	0
351	20230127	2050	2050	2050	2035	265	541975	00	0.00	N	3	0
352	20230126	2050	2045	2050	2030	14053	28596315	00	0.00	N	2	10
353	20230125	2040	2035	2040	2035	5078	10334990	00	0.00	N	2	5
354	20230120	2035	2045	2045	2030	4590	9330635	00	0.00	N	5	-10
355	20230119	2045	2040	2045	2035	9097	18525055	00	0.00	N	2	5
356	20230118	2040	2045	2045	2020	8168	16580670	00	0.00	N	2	15
357	20230117	2025	2050	2050	2025	21345	43418730	00	0.00	N	5	-25
358	20230116	2050	2040	2050	2035	6493	13231635	00	0.00	N	2	10
359	20230113	2040	2035	2040	2035	5001	10178900	00	0.00	N	3	0
360	20230112	2040	2040	2040	2030	2630	5351040	00	0.00	N	3	0
361	20230111	2040	2030	2040	2030	8694	17706750	00	0.00	N	2	5
362	20230110	2035	2045	2045	2025	4115	8342310	00	0.00	N	3	0
363	20230109	2035	2035	2035	2025	19729	39971595	00	0.00	N	2	5
364	20230106	2030	2025	2030	2020	1843	3731215	00	0.00	N	3	0
365	20230105	2030	2020	2040	2015	6239	12588840	00	0.00	N	2	10
366	20230104	2020	2025	2030	2010	9835	19853000	00	0.00	N	3	0
367	20230103	2020	2030	2030	2005	10394	20900910	00	0.00	N	3	0
368	20230102	2020	2045	2045	2020	1970	3981075	00	0.00	N	5	-20
369	20221229	2040	2040	2040	2020	1705	3444840	00	0.00	N	3	0
370	20221228	2040	2045	2045	2035	2185	4446750	00	0.00	N	5	-5
371	20221227	2045	2060	2060	2025	6938	14064920	00	0.00	N	2	20
372	20221226	2025	2040	2040	2025	6141	12463325	00	0.00	N	2	10
373	20221223	2015	2030	2035	2015	8852	17960465	00	0.00	N	5	-5
374	20221222	2020	2070	2070	2015	10179	20568180	00	0.00	N	5	-40
375	20221221	2060	2075	2075	2025	6202	12600975	00	0.00	N	3	0
376	20221220	2060	2065	2090	2020	2063	4181365	00	0.00	N	2	5
377	20221219	2055	2020	2060	2020	7854	16099740	00	0.00	N	5	-5
378	20221216	2060	2060	2060	2040	16214	33248860	00	0.00	N	2	5
379	20221215	2055	2085	2085	2050	1634	3350330	00	0.00	N	3	0
380	20221214	2055	2085	2085	2040	279	573380	00	0.00	N	2	15
381	20221213	2040	2080	2090	2035	11419	23240140	00	0.00	N	5	-35
382	20221212	2075	2025	2090	2025	215	445365	00	0.00	N	3	0
383	20221209	2075	2090	2090	2045	82	168875	00	0.00	N	2	25
384	20221208	2050	2030	2050	2030	649	1317910	00	0.00	N	2	30
385	20221207	2020	2050	2050	2020	13192	26777535	00	0.00	N	5	-10
386	20221206	2030	2050	2050	2025	999	2030025	00	0.00	N	5	-10
387	20221205	2040	2045	2045	2025	15222	30933530	00	0.00	N	5	-5
388	20221202	2045	2045	2045	2030	953	1941495	00	0.00	N	3	0
389	20221201	2045	2030	2050	2020	16353	33115545	00	0.00	N	5	-10
390	20221130	2055	2055	2055	2045	28	57525	00	0.00	N	3	0
391	20221129	2055	2055	2055	2030	11590	23614835	00	0.00	N	3	0
392	20221128	2055	2045	2055	2025	2471	5041320	00	0.00	N	2	10
393	20221125	2045	2045	2045	2035	10367	21116940	00	0.00	N	2	5
394	20221124	2040	2030	2045	2030	9741	19815125	00	0.00	N	3	0
395	20221123	2040	2040	2040	2025	7115	14423700	00	0.00	N	2	5
396	20221122	2035	2025	2035	2025	739	1497200	00	0.00	N	5	-5
397	20221121	2040	2045	2045	2030	638	1300220	00	0.00	N	3	0
398	20221118	2040	2050	2050	2035	4421	9036805	00	0.00	N	3	0
399	20221117	2040	2055	2055	2040	837	1709060	00	0.00	N	3	0
400	20221116	2040	2110	2110	2035	4593	9376175	00	0.00	N	5	-5
401	20221115	2045	2050	2060	2040	581	1186485	00	0.00	N	2	5
402	20221114	2040	2080	2080	2030	578	1180970	00	0.00	N	3	0
403	20221111	2040	2090	2090	2025	1796	3643890	00	0.00	N	2	15
404	20221110	2025	2080	2080	2025	4424	8972985	00	0.00	N	5	-10
405	20221109	2035	2100	2100	2025	4018	8146960	00	0.00	N	3	0
406	20221108	2035	2105	2105	2030	2534	5170330	00	0.00	N	5	-10
407	20221107	2045	2105	2105	2030	41753	85033520	00	0.00	N	5	-5
408	20221104	2050	2110	2110	2045	19741	40380860	00	0.00	N	5	-10
409	20221103	2060	2065	2090	2040	3322	6787695	00	0.00	N	5	-10
410	20221102	2070	2110	2110	2045	1904	3909295	00	0.00	N	5	-5
411	20221101	2075	2110	2110	2050	2129	4376500	00	0.00	N	5	-10
412	20221031	2085	2110	2110	2060	15934	32833920	00	0.00	N	2	10
413	20221028	2075	2110	2110	2035	7051	14497440	00	0.00	N	5	-10
414	20221027	2085	2110	2110	2060	4900	10159850	00	0.00	N	2	10
415	20221026	2075	2100	2100	2075	6118	12730475	00	0.00	N	5	-30
416	20221025	2105	2115	2115	2070	797	1658690	00	0.00	N	5	-15
417	20221024	2120	2130	2135	2070	5148	10696460	00	0.00	N	2	20
418	20221021	2100	2105	2130	2080	14802	31143995	00	0.00	N	5	-5
419	20221020	2105	2105	2120	2090	11677	24462085	00	0.00	N	3	0
420	20221019	2105	2085	2130	2085	4048	8451880	00	0.00	N	2	15
421	20221018	2090	2130	2130	2070	438	913260	00	0.00	N	5	-20
422	20221017	2110	2090	2135	2080	5693	11987960	00	0.00	N	2	20
423	20221014	2090	2125	2125	2080	26254	54932930	00	0.00	N	5	-10
424	20221013	2100	2135	2135	2100	4219	8924145	00	0.00	N	5	-25
425	20221012	2125	2135	2135	2120	4641	9839915	00	0.00	N	5	-10
426	20221011	2135	2140	2140	2110	6902	14709310	00	0.00	N	5	-5
427	20221007	2140	2140	2145	2130	10915	23304480	00	0.00	N	3	0
428	20221006	2140	2140	2145	2120	14660	31230170	00	0.00	N	2	5
429	20221005	2135	2135	2135	2120	12786	27162690	00	0.00	N	2	5
430	20221004	2130	2165	2165	2120	12448	26490190	00	0.00	N	5	-25
431	20220930	2155	2155	2160	2135	16146	34666655	00	0.00	N	3	0
432	20220929	2155	2155	2155	2135	5845	12511075	00	0.00	N	2	5
433	20220928	2150	2150	2155	2135	13362	28657555	00	0.00	N	3	0
434	20220927	2150	2210	2210	2130	102106	219429175	00	0.00	N	5	-50
435	20220926	2200	2225	2225	2170	26879	59086500	00	0.00	N	2	5
436	20220923	2195	2230	2245	2195	41711	92590340	00	0.00	N	5	-30
437	20220922	2225	2185	2240	2185	179701	398507305	00	0.00	N	2	50
438	20220921	2175	2160	2175	2155	12318	26680655	00	0.00	N	2	15
439	20220920	2160	2160	2180	2155	13064	28227980	00	0.00	N	3	0
440	20220919	2160	2150	2160	2140	44420	95328875	00	0.00	N	2	15
441	20220916	2145	2145	2150	2140	8017	17201410	00	0.00	N	2	5
442	20220915	2140	2145	2150	2130	25654	54771805	00	0.00	N	3	0
443	20220914	2140	2140	2145	2130	12600	26980870	00	0.00	N	3	0
444	20220913	2140	2140	2145	2125	22739	48570830	00	0.00	N	3	0
445	20220908	2140	2135	2150	2130	7094	15153325	00	0.00	N	2	5
446	20220907	2135	2140	2140	2130	2043	4364215	00	0.00	N	5	-5
447	20220906	2140	2130	2145	2125	4319	9230250	00	0.00	N	3	0
448	20220905	2140	2125	2140	2125	4128	8815095	00	0.00	N	3	0
449	20220902	2140	2135	2145	2130	1479	3166355	00	0.00	N	2	5
450	20220901	2135	2145	2145	2125	7320	15628910	00	0.00	N	5	-10
451	20220831	2145	2145	2145	2130	5249	11202005	00	0.00	N	2	5
452	20220830	2140	2140	2145	2130	3944	8425080	00	0.00	N	3	0
453	20220829	2140	2140	2140	2130	3462	7388255	00	0.00	N	5	-5
454	20220826	2145	2150	2155	2130	32014	68210815	00	0.00	N	5	-10
455	20220825	2155	2160	2160	2135	2673	5733595	00	0.00	N	2	20
456	20220824	2135	2135	2155	2130	1791	3832465	00	0.00	N	3	0
457	20220823	2135	2160	2160	2135	5825	12459315	00	0.00	N	5	-5
458	20220822	2140	2135	2160	2135	10381	22171505	00	0.00	N	5	-5
459	20220819	2145	2145	2155	2135	1253	2684575	00	0.00	N	3	0
460	20220818	2145	2150	2150	2135	1395	2985195	00	0.00	N	5	-5
461	20220817	2150	2150	2160	2135	364	779205	00	0.00	N	3	0
462	20220816	2150	2150	2155	2130	1536	3282505	00	0.00	N	2	10
463	20220812	2140	2145	2160	2140	1391	2979560	00	0.00	N	5	-20
464	20220811	2160	2160	2160	2145	100	215610	00	0.00	N	3	0
465	20220810	2160	2145	2170	2135	874	1871125	00	0.00	N	3	0
466	20220809	2160	2145	2175	2140	1501	3216750	00	0.00	N	2	5
467	20220808	2155	2170	2170	2140	2002	4316715	00	0.00	N	3	0
468	20220805	2155	2165	2165	2140	31174	66881540	00	0.00	N	2	10
469	20220804	2145	2135	2145	2130	1062	2265420	00	0.00	N	2	15
470	20220803	2130	2150	2150	2130	5402	11526655	00	0.00	N	5	-20
471	20220802	2150	2155	2160	2145	7678	16511550	00	0.00	N	3	0
472	20220801	2150	2160	2160	2145	3326	7140880	00	0.00	N	5	-10
473	20220729	2160	2195	2195	2145	11187	24072840	00	0.00	N	5	-15
474	20220728	2175	2195	2195	2160	3484	7543015	00	0.00	N	2	5
475	20220727	2170	2170	2170	2160	1624	3514490	00	0.00	N	3	0
476	20220726	2170	2175	2175	2155	12162	26221165	00	0.00	N	5	-5
477	20220725	2175	2175	2175	2155	12277	26542125	00	0.00	N	3	0
478	20220722	2175	2195	2195	2160	5882	12740225	00	0.00	N	2	5
479	20220721	2170	2195	2195	2170	5703	12378950	00	0.00	N	5	-25
480	20220720	2195	2170	2195	2170	3241	7043420	00	0.00	N	3	0
481	20220719	2195	2185	2195	2165	3099	6746985	00	0.00	N	3	0
482	20220718	2195	2185	2195	2165	9696	21088805	00	0.00	N	2	10
483	20220715	2185	2175	2225	2160	25884	56887735	00	0.00	N	2	10
484	20220714	2175	2185	2190	2160	4865	10515450	00	0.00	N	5	-10
485	20220713	2185	2195	2195	2170	13362	29044070	00	0.00	N	5	-15
486	20220712	2200	2215	2215	2180	10524	22998930	00	0.00	N	5	-10
487	20220711	2210	2175	2215	2170	13028	28422485	00	0.00	N	2	30
488	20220708	2180	2145	2185	2145	5083	10968370	00	0.00	N	2	35
489	20220707	2145	2150	2170	2135	494	1054335	00	0.00	N	5	-5
490	20220706	2150	2160	2160	2130	817	1749555	00	0.00	N	2	5
491	20220705	2145	2160	2160	2120	35944	76406415	00	0.00	N	3	0
492	20220704	2145	2150	2150	2135	4408	9413285	00	0.00	N	3	0
493	20220701	2145	2140	2155	2135	5684	12176255	00	0.00	N	5	-5
494	20220630	2150	2160	2160	2145	1893	4082465	00	0.00	N	2	5
495	20220629	2145	2155	2195	2140	287	617510	00	0.00	N	5	-5
496	20220628	2150	2170	2170	2130	891	1905445	00	0.00	N	2	5
497	20220627	2145	2185	2185	2130	5802	12377530	00	0.00	N	2	5
498	20220624	2140	2170	2170	2135	21983	47077130	00	0.00	N	5	-10
499	20220623	2150	2140	2160	2130	26408	56442350	00	0.00	N	5	-5
500	20220622	2155	2160	2165	2150	11970	25785630	00	0.00	N	5	-5
501	20220621	2160	2175	2175	2155	14647	31630420	00	0.00	N	5	-10
502	20220620	2170	2175	2175	2155	18220	39403905	00	0.00	N	3	0
503	20220617	2170	2185	2185	2155	18866	40773000	00	0.00	N	5	-15
504	20220616	2185	2215	2215	2170	11719	25553105	00	0.00	N	2	5
505	20220615	2180	2190	2190	2165	47448	103187905	00	0.00	N	5	-10
506	20220614	2190	2185	2200	2165	30721	66952510	00	0.00	N	2	5
507	20220613	2185	2245	2245	2185	18917	41450315	00	0.00	N	5	-25
508	20220610	2210	2235	2235	2200	6338	13951610	00	0.00	N	2	10
509	20220609	2200	2215	2220	2200	25330	55988895	00	0.00	N	5	-15
510	20220608	2215	2220	2220	2200	8898	19658830	00	0.00	N	3	0
511	20220607	2215	2230	2230	2195	39843	87782005	00	0.00	N	3	0
512	20220603	2215	2220	2225	2200	7771	17123490	00	0.00	N	5	-5
513	20220602	2220	2215	2230	2200	17705	39138810	00	0.00	N	2	5
514	20220531	2215	2220	2225	2200	15066	33383500	00	0.00	N	2	5
515	20220530	2210	2215	2215	2190	1802	3950465	00	0.00	N	2	10
516	20220527	2200	2205	2215	2190	3615	7941560	00	0.00	N	5	-5
517	20220526	2205	2220	2220	2190	6358	13991850	00	0.00	N	2	5
518	20220525	2200	2190	2210	2180	5962	13099145	00	0.00	N	2	10
519	20220524	2190	2200	2200	2185	20514	44965560	00	0.00	N	3	0
520	20220523	2190	2200	2200	2190	13418	29442550	00	0.00	N	5	-10
521	20220520	2200	2200	2200	2190	6698	14673335	00	0.00	N	2	5
522	20220519	2195	2195	2200	2190	18588	40712080	00	0.00	N	3	0
523	20220518	2195	2210	2210	2190	4001	8779660	00	0.00	N	5	-15
524	20220517	2210	2205	2210	2190	10175	22341850	00	0.00	N	2	15
525	20220516	2195	2210	2210	2185	7693	16843130	00	0.00	N	3	0