KissMeData/405640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240610	3920	3920	3920	3920	0	0	00	0.00	N	0	0
3	20240607	3920	3920	3920	3920	0	0	00	0.00	N	0	0
4	20240605	3920	3920	3920	3920	0	0	00	0.00	N	0	0
5	20240604	3920	3920	3920	3920	0	0	00	0.00	N	0	0
6	20240603	3920	3920	3920	3920	0	0	00	0.00	N	0	0
7	20240531	3920	3920	3920	3920	0	0	00	0.00	N	0	0
8	20240530	3920	3920	3920	3920	0	0	00	0.00	N	0	0
9	20240529	3920	3920	3920	3920	0	0	00	0.00	N	0	0
10	20240528	3920	3920	3920	3920	0	0	00	0.00	N	0	0
11	20240527	3920	3920	3920	3920	0	0	00	0.00	N	0	0
12	20240524	3920	3920	3920	3920	0	0	00	0.00	N	0	0
13	20240523	3920	3920	3920	3920	0	0	00	0.00	N	0	0
14	20240522	3920	3885	4070	3785	705315	2744518030	00	0.00	N	2	20
15	20240521	3900	4025	4030	3660	532262	2003919345	00	0.00	N	5	-45
16	20240520	3945	4300	4395	3875	399125	1617015670	00	0.00	N	5	-355
17	20240517	4300	4360	4420	4245	142001	611707715	00	0.00	N	5	-60
18	20240516	4360	4500	4545	4360	90116	398082295	00	0.00	N	5	-140
19	20240514	4500	4510	4585	4455	39983	179682640	00	0.00	N	5	-10
20	20240513	4510	4520	4810	4440	105834	481467385	00	0.00	N	5	-10
21	20240510	4520	4505	4550	4365	111255	495736935	00	0.00	N	5	-40
22	20240509	4560	4585	4615	4500	83871	382246465	00	0.00	N	2	10
23	20240508	4550	4515	4585	4395	189114	843290330	00	0.00	N	5	-5
24	20240507	4555	4710	4770	4525	147513	679395585	00	0.00	N	5	-155
25	20240503	4710	4790	4875	4640	186822	878676280	00	0.00	N	5	-80
26	20240502	4790	4515	4795	4515	136518	645283125	00	0.00	N	2	215
27	20240430	4575	4695	4720	4405	293561	1330859360	00	0.00	N	5	-95
28	20240429	4670	4700	4885	4665	149692	707529655	00	0.00	N	5	-55
29	20240426	4725	4985	5050	4620	362739	1767692580	00	0.00	N	5	-175
30	20240425	4900	4700	4950	4650	246352	1188552850	00	0.00	N	2	200
31	20240424	4700	4500	4765	4500	172709	805553580	00	0.00	N	2	190
32	20240423	4510	4400	4545	4390	100858	453177610	00	0.00	N	2	80
33	20240422	4430	4250	4475	4250	120788	529140765	00	0.00	N	2	130
34	20240419	4300	4220	4365	4135	132388	561788950	00	0.00	N	2	50
35	20240418	4250	4190	4285	4110	56022	235135095	00	0.00	N	2	60
36	20240417	4190	4040	4205	4020	143885	594924295	00	0.00	N	2	35
37	20240416	4155	4205	4570	4120	988302	4230238840	00	0.00	N	5	-40
38	20240415	4195	4050	4210	4045	147258	609574730	00	0.00	N	2	130
39	20240412	4065	3970	4075	3955	52727	211672350	00	0.00	N	2	95
40	20240411	3970	3935	4005	3915	53369	211456540	00	0.00	N	5	-20
41	20240409	3990	4015	4145	3920	193048	779609935	00	0.00	N	3	0
42	20240408	3990	3940	4110	3855	255517	1019867310	00	0.00	N	2	55
43	20240405	3935	3510	4010	3505	709480	2719407360	00	0.00	N	2	400
44	20240404	3535	3540	3565	3460	93460	327758420	00	0.00	N	5	-5
45	20240403	3540	3535	3585	3505	48855	172218135	00	0.00	N	5	-20
46	20240402	3560	3520	3570	3470	122496	430413595	00	0.00	N	2	40
47	20240401	3520	3410	3545	3380	89704	312301125	00	0.00	N	2	110
48	20240329	3410	3460	3480	3370	81428	277377875	00	0.00	N	5	-50
49	20240328	3460	3445	3500	3400	115938	400660415	00	0.00	N	2	15
50	20240327	3445	3395	3450	3340	105484	358744225	00	0.00	N	2	45
51	20240326	3400	3360	3440	3310	191650	640252035	00	0.00	N	3	0
52	20240325	3400	3400	3530	3345	127795	436295835	00	0.00	N	3	0
53	20240322	3400	3460	3460	3325	104825	353722910	00	0.00	N	5	-15
54	20240321	3415	3360	3460	3360	55606	188068215	00	0.00	N	2	40
55	20240320	3375	3380	3425	3360	35381	119942865	00	0.00	N	5	-5
56	20240319	3380	3420	3500	3375	47967	163716095	00	0.00	N	5	-50
57	20240318	3430	3455	3480	3340	159655	542732140	00	0.00	N	5	-50
58	20240315	3480	3630	3715	3400	237051	830523305	00	0.00	N	5	-220
59	20240314	3700	3715	3760	3665	20303	74710275	00	0.00	N	5	-15
60	20240313	3715	3695	3750	3640	49343	181439125	00	0.00	N	2	20
61	20240312	3695	3600	3780	3600	152215	564499815	00	0.00	N	2	100
62	20240311	3595	3450	3615	3450	80895	290172985	00	0.00	N	2	95
63	20240308	3500	3530	3530	3430	97980	340116990	00	0.00	N	2	10
64	20240307	3490	3540	3580	3460	68819	240772995	00	0.00	N	5	-50
65	20240306	3540	3500	3600	3495	70444	248046870	00	0.00	N	5	-5
66	20240305	3545	3450	3595	3450	79990	283936400	00	0.00	N	5	-50
67	20240304	3595	3560	3685	3555	155948	565392375	00	0.00	N	2	45
68	20240229	3550	3360	3580	3330	234036	813352245	00	0.00	N	2	190
69	20240228	3360	3425	3490	3320	103789	351020195	00	0.00	N	5	-70
70	20240227	3430	3500	3500	3405	48623	167082850	00	0.00	N	5	-70
71	20240226	3500	3450	3520	3395	74526	257989885	00	0.00	N	2	100
72	20240223	3400	3535	3635	3370	253146	877630855	00	0.00	N	5	-175
73	20240222	3575	3670	3670	3545	169361	607897210	00	0.00	N	5	-95
74	20240221	3670	3635	3715	3510	198698	725638220	00	0.00	N	2	25
75	20240220	3645	3690	3765	3500	268018	969515750	00	0.00	N	5	-20
76	20240219	3665	3350	3665	3210	783549	2740064815	00	0.00	N	2	350
77	20240216	3315	2970	3400	2970	2128668	6782932545	00	0.00	N	2	345
78	20240215	2970	2970	2970	2970	0	0	00	0.00	N	0	0
79	20240214	2970	2970	2970	2970	0	0	00	0.00	N	0	0
80	20240213	2970	2970	2970	2970	0	0	00	0.00	N	0	0
81	20240208	2970	2970	2970	2970	0	0	00	0.00	N	0	0
82	20240207	2970	2970	2970	2970	0	0	00	0.00	N	0	0
83	20240206	2970	2970	2970	2970	0	0	00	0.00	N	0	0
84	20240205	2970	2970	2970	2970	0	0	00	0.00	N	0	0
85	20240202	2970	2970	2970	2970	0	0	00	0.00	N	0	0
86	20240201	2970	2970	2970	2970	0	0	00	0.00	N	0	0
87	20240131	2970	2970	2970	2970	0	0	00	0.00	N	0	0
88	20240130	2970	2970	2970	2970	0	0	00	0.00	N	0	0
89	20240129	2970	2970	2970	2970	0	0	00	0.00	N	0	0
90	20240126	2970	2970	2970	2970	0	0	00	0.00	N	0	0
91	20240125	2970	2970	2970	2970	0	0	00	0.00	N	0	0
92	20240124	2970	2970	2970	2970	0	0	00	0.00	N	0	0
93	20240123	2970	2970	2970	2970	0	0	00	0.00	N	0	0
94	20240122	2970	2970	2970	2970	0	0	00	0.00	N	0	0
95	20240119	2970	2970	2970	2970	0	0	00	0.00	N	0	0
96	20240118	2970	2970	2970	2970	0	0	00	0.00	N	0	0
97	20240117	2970	2970	2970	2970	0	0	00	0.00	N	0	0
98	20240116	2970	2970	2970	2970	0	0	00	0.00	N	0	0
99	20240115	2970	2970	2970	2970	0	0	00	0.00	N	0	0
100	20240112	2970	2970	2970	2970	0	0	00	0.00	N	0	0
101	20240111	2970	2970	2970	2970	0	0	00	0.00	N	0	0
102	20240110	2970	2970	2970	2970	0	0	00	0.00	N	0	0
103	20240109	2970	2970	2970	2970	0	0	00	0.00	N	0	0
104	20240108	2970	2970	2970	2970	0	0	00	0.00	N	0	0
105	20240105	2970	2970	2970	2970	0	0	00	0.00	N	0	0
106	20240104	2970	2970	2970	2970	0	0	00	0.00	N	0	0
107	20240103	2970	2970	2970	2970	0	0	00	0.00	N	0	0
108	20240102	2970	2970	2970	2970	0	0	00	0.00	N	0	0
109	20231228	2970	2970	2970	2970	0	0	00	0.00	N	0	0
110	20231227	2970	2970	2970	2970	0	0	02	0.00	N	0	0
111	20231226	2970	2970	2970	2970	0	0	00	0.00	N	0	0
112	20231222	2970	2970	2970	2970	0	0	00	0.00	N	0	0
113	20231221	2970	2970	2970	2970	0	0	00	0.00	N	0	0
114	20231220	2970	2970	2970	2970	0	0	00	0.00	N	0	0
115	20231219	2970	2970	2970	2970	0	0	00	0.00	N	0	0
116	20231218	2970	2970	2970	2970	0	0	00	0.00	N	0	0
117	20231215	2970	2970	2970	2970	0	0	00	0.00	N	0	0
118	20231214	2970	2970	2970	2970	0	0	00	0.00	N	0	0
119	20231213	2970	2970	2970	2970	0	0	00	0.00	N	0	0
120	20231212	2970	2970	2970	2970	0	0	00	0.00	N	0	0
121	20231211	2970	2970	2970	2970	0	0	00	0.00	N	0	0
122	20231208	2970	2970	2970	2970	0	0	00	0.00	N	0	0
123	20231207	2970	2970	2970	2970	0	0	00	0.00	N	0	0
124	20231206	2970	2970	2970	2970	0	0	00	0.00	N	0	0
125	20231205	2970	2970	2970	2970	0	0	00	0.00	N	0	0
126	20231204	2970	2970	2970	2970	0	0	00	0.00	N	0	0
127	20231201	2970	2970	2970	2970	0	0	00	0.00	N	0	0
128	20231130	2970	2970	2970	2970	0	0	00	0.00	N	0	0
129	20231129	2970	2970	2970	2970	0	0	00	0.00	N	0	0
130	20231128	2970	2970	2970	2970	0	0	00	0.00	N	0	0
131	20231127	2970	2970	2970	2970	0	0	00	0.00	N	0	0
132	20231124	2970	2970	2970	2970	0	0	00	0.00	N	0	0
133	20231123	2970	2970	2970	2970	0	0	00	0.00	N	0	0
134	20231122	2970	2970	2970	2970	0	0	00	0.00	N	0	0
135	20231121	2970	2970	2970	2970	0	0	00	0.00	N	0	0
136	20231120	2970	2970	2970	2970	0	0	00	0.00	N	0	0
137	20231117	2970	2970	2970	2970	0	0	00	0.00	N	0	0
138	20231116	2970	2970	2970	2970	0	0	00	0.00	N	0	0
139	20231115	2970	2970	2970	2970	0	0	00	0.00	N	0	0
140	20231114	2970	2970	2970	2970	0	0	00	0.00	N	0	0
141	20231113	2970	2938	2976	2895	31980	94251020	00	0.00	N	2	86
142	20231110	2883	2901	2932	2870	17867	51741975	00	0.00	N	5	-18
143	20231109	2901	2895	2938	2889	3907	11331650	00	0.00	N	5	-37
144	20231108	2938	2920	2938	2895	31131	91043550	00	0.00	N	2	24
145	20231107	2345	2305	2345	2260	42869	98926245	00	0.00	N	2	40
146	20231106	2305	2300	2310	2280	13905	31970910	00	0.00	N	2	15
147	20231103	2290	2255	2295	2255	7561	17119900	00	0.00	N	5	-5
148	20231102	2295	2345	2345	2245	22601	52195795	00	0.00	N	5	-5
149	20231101	2300	2300	2335	2255	33620	76704010	00	0.00	N	2	5
150	20231031	2295	2265	2335	2260	12929	29696080	00	0.00	N	2	30
151	20231030	2265	2225	2335	2220	15380	34722900	00	0.00	N	5	-10
152	20231027	2275	2290	2290	2250	1906	4326300	00	0.00	N	5	-10
153	20231026	2285	2250	2285	2220	4273	9553605	00	0.00	N	2	40
154	20231025	2245	2270	2300	2230	12095	27232890	00	0.00	N	5	-25
155	20231024	2270	2255	2280	2250	3439	7761745	00	0.00	N	2	10
156	20231023	2260	2240	2290	2225	11701	26455185	00	0.00	N	5	-20
157	20231020	2280	2280	2290	2240	7402	16714725	00	0.00	N	3	0
158	20231019	2280	2325	2325	2260	3197	7326150	00	0.00	N	5	-45
159	20231018	2325	2305	2340	2290	4889	11239580	00	0.00	N	5	-5
160	20231017	2330	2330	2395	2310	9269	21693465	00	0.00	N	3	0
161	20231016	2330	2330	2330	2300	7184	16703495	00	0.00	N	3	0
162	20231013	2330	2345	2345	2290	14585	33748705	00	0.00	N	5	-5
163	20231012	2335	2295	2355	2290	23262	54319550	00	0.00	N	2	35
164	20231011	2300	2290	2310	2290	22463	51652810	00	0.00	N	2	10
165	20231010	2290	2255	2305	2255	14029	32148850	00	0.00	N	5	-5
166	20231006	2295	2275	2300	2235	10807	24592510	00	0.00	N	2	25
167	20231005	2270	2250	2280	2250	24157	54654120	00	0.00	N	2	10
168	20231004	2260	2230	2275	2210	14059	31312015	00	0.00	N	2	30
169	20230927	2230	2225	2235	2210	5096	11305870	00	0.00	N	2	5
170	20230926	2225	2225	2230	2220	2800	6223425	00	0.00	N	2	5
171	20230925	2220	2220	2240	2200	13296	29533970	00	0.00	N	3	0
172	20230922	2220	2215	2330	2190	20032	44306220	00	0.00	N	5	-25
173	20230921	2245	2280	2280	2200	22901	50915595	00	0.00	N	5	-20
174	20230920	2265	2245	2275	2220	11022	24801065	00	0.00	N	2	15
175	20230919	2250	2245	2260	2175	32440	71404940	00	0.00	N	5	-15
176	20230918	2265	2310	2310	2240	24567	55518715	00	0.00	N	5	-45
177	20230915	2310	2300	2310	2270	6516	14930780	00	0.00	N	2	20
178	20230914	2290	2335	2335	2260	14564	33380465	00	0.00	N	5	-45
179	20230913	2335	2300	2370	2300	22399	52517940	00	0.00	N	5	-15
180	20230912	2350	2300	2370	2300	19700	45980665	00	0.00	N	3	0
181	20230911	2350	2270	2350	2270	63841	147148635	00	0.00	N	2	80
182	20230908	2270	2250	2280	2200	11400	25668510	00	0.00	N	5	-15
183	20230907	2285	2275	2290	2260	7659	17452675	00	0.00	N	2	10
184	20230906	2275	2260	2275	2225	18456	41737940	00	0.00	N	2	20
185	20230905	2255	2255	2265	2215	10587	23767685	00	0.00	N	3	0
186	20230904	2255	2250	2260	2235	9594	21590525	00	0.00	N	2	5
187	20230901	2250	2230	2260	2220	25709	57483640	00	0.00	N	2	20
188	20230831	2230	2205	2235	2205	17273	38387700	00	0.00	N	2	15
189	20230830	2215	2205	2215	2205	32429	71569540	00	0.00	N	2	10
190	20230829	2205	2195	2210	2195	2233	4905495	00	0.00	N	2	10
191	20230828	2195	2205	2215	2175	8323	18199000	00	0.00	N	5	-10
192	20230825	2205	2170	2205	2170	2925	6369845	00	0.00	N	3	0
193	20230824	2205	2205	2215	2180	6292	13780100	00	0.00	N	3	0
194	20230823	2205	2200	2215	2190	2851	6271720	00	0.00	N	2	5
195	20230822	2200	2195	2210	2190	4050	8883570	00	0.00	N	2	10
196	20230821	2190	2220	2230	2190	9057	19950880	00	0.00	N	5	-35
197	20230818	2225	2230	2235	2200	5317	11718970	00	0.00	N	3	0
198	20230817	2225	2230	2235	2200	3684	8177385	00	0.00	N	5	-5
199	20230816	2230	2220	2230	2210	12696	28160755	00	0.00	N	2	10
200	20230814	2220	2200	2245	2200	6146	13656580	00	0.00	N	2	10
201	20230811	2210	2205	2210	2185	28219	62114410	00	0.00	N	2	5
202	20230810	2205	2235	2235	2205	36835	81376360	00	0.00	N	5	-30
203	20230809	2235	2250	2280	2205	60672	134648720	00	0.00	N	5	-25
204	20230808	2260	2230	2265	2220	27429	61540175	00	0.00	N	2	30
205	20230807	2230	2220	2240	2200	15840	35388170	00	0.00	N	2	10
206	20230804	2220	2220	2220	2195	5791	12754510	00	0.00	N	3	0
207	20230803	2220	2190	2220	2180	20818	45716080	00	0.00	N	2	10
208	20230802	2210	2225	2225	2200	5010	11045610	00	0.00	N	5	-15
209	20230801	2225	2210	2225	2180	11670	25739310	00	0.00	N	2	15
210	20230731	2210	2225	2230	2205	24037	53382405	00	0.00	N	5	-15
211	20230728	2225	2200	2240	2180	46085	101659320	00	0.00	N	2	30
212	20230727	2195	2160	2200	2130	37537	80921825	00	0.00	N	2	40
213	20230726	2155	2190	2190	2135	18176	39161065	00	0.00	N	5	-50
214	20230725	2205	2240	2240	2190	17994	39486175	00	0.00	N	5	-40
215	20230724	2245	2245	2255	2190	18307	40794555	00	0.00	N	5	-5
216	20230721	2250	2260	2260	2215	12589	28048375	00	0.00	N	5	-10
217	20230720	2260	2245	2260	2240	28051	63149830	00	0.00	N	3	0
218	20230719	2260	2245	2265	2230	54367	121927985	00	0.00	N	5	-10
219	20230718	2270	2265	2270	2240	14282	32300575	00	0.00	N	2	5
220	20230717	2265	2240	2270	2240	17262	38962800	00	0.00	N	2	5
221	20230714	2260	2250	2265	2235	10129	22796595	00	0.00	N	5	-10
222	20230713	2270	2260	2270	2250	31193	70343035	00	0.00	N	3	0
223	20230712	2270	2270	2270	2250	13456	30349415	00	0.00	N	3	0
224	20230711	2270	2260	2280	2260	2029	4590050	00	0.00	N	5	-10
225	20230710	2280	2275	2295	2250	11693	26526115	00	0.00	N	5	-15
226	20230707	2295	2280	2295	2280	9582	21898115	00	0.00	N	5	-5
227	20230706	2300	2295	2305	2265	17237	39256890	00	0.00	N	2	5
228	20230705	2295	2290	2305	2270	19080	43791705	00	0.00	N	2	10
229	20230704	2285	2255	2290	2255	23971	54713685	00	0.00	N	2	30
230	20230703	2255	2260	2280	2250	15669	35514670	00	0.00	N	5	-5
231	20230630	2260	2240	2260	2240	12129	27336120	00	0.00	N	2	5
232	20230629	2255	2250	2260	2240	11299	25408655	00	0.00	N	5	-15
233	20230628	2270	2285	2285	2240	15739	35597830	00	0.00	N	2	15
234	20230627	2255	2250	2280	2240	17899	40350215	00	0.00	N	2	5
235	20230626	2250	2250	2255	2235	13959	31339155	00	0.00	N	5	-5
236	20230623	2255	2240	2270	2240	25362	57333865	00	0.00	N	3	0
237	20230622	2255	2245	2260	2245	16232	36632275	00	0.00	N	2	10
238	20230621	2245	2245	2270	2245	18550	41754370	00	0.00	N	5	-15
239	20230620	2260	2275	2285	2245	30893	69704490	00	0.00	N	5	-5
240	20230619	2265	2230	2270	2230	33144	74594190	00	0.00	N	2	20
241	20230616	2245	2250	2250	2240	14549	32673895	00	0.00	N	5	-5
242	20230615	2250	2230	2255	2230	43181	97005265	00	0.00	N	2	10
243	20230614	2240	2230	2250	2230	27989	62833935	00	0.00	N	2	5
244	20230613	2235	2220	2245	2220	27771	62007490	00	0.00	N	3	0
245	20230612	2235	2235	2240	2230	10200	22779895	00	0.00	N	5	-5
246	20230609	2240	2225	2245	2210	14377	31961840	00	0.00	N	5	-5
247	20230608	2245	2220	2255	2220	38298	85978775	00	0.00	N	2	10
248	20230607	2235	2215	2260	2215	84606	189775145	00	0.00	N	2	5
249	20230605	2230	2215	2240	2210	52200	116496685	00	0.00	N	2	30
250	20230602	2200	2220	2230	2200	26450	58495285	00	0.00	N	2	5
251	20230601	2195	2190	2205	2190	5220	11484040	00	0.00	N	5	-5
252	20230531	2200	2195	2200	2185	11911	26149990	00	0.00	N	3	0
253	20230530	2200	2200	2225	2180	20779	45722415	00	0.00	N	3	0
254	20230526	2200	2185	2205	2185	17107	37627590	00	0.00	N	2	15
255	20230525	2185	2165	2205	2165	23988	52604315	00	0.00	N	2	25
256	20230524	2160	2140	2170	2140	4170	8975130	00	0.00	N	2	10
257	20230523	2150	2140	2155	2140	22866	49076115	00	0.00	N	2	10
258	20230522	2140	2135	2165	2135	7290	15625055	00	0.00	N	3	0
259	20230519	2140	2125	2145	2125	1407	3009725	00	0.00	N	3	0
260	20230518	2140	2115	2190	2110	13802	29776410	00	0.00	N	2	5
261	20230517	2135	2125	2135	2125	12220	26077425	00	0.00	N	5	-10
262	20230516	2145	2140	2145	2135	4498	9624360	00	0.00	N	2	15
263	20230515	2130	2125	2140	2125	10398	22143760	00	0.00	N	5	-5
264	20230512	2135	2140	2140	2125	4895	10434665	00	0.00	N	5	-5
265	20230511	2140	2140	2140	2120	2502	5342500	00	0.00	N	2	10
266	20230510	2130	2125	2135	2115	7243	15392130	00	0.00	N	2	15
267	20230509	2115	2130	2140	2105	1880	3992955	00	0.00	N	2	5
268	20230508	2110	2120	2120	2095	7365	15501770	00	0.00	N	2	5
269	20230504	2105	2110	2110	2100	3316	6967395	00	0.00	N	2	10
270	20230503	2095	2100	2100	2080	7079	14824590	00	0.00	N	5	-5
271	20230502	2100	2075	2100	2070	5083	10649445	00	0.00	N	3	0
272	20230428	2100	2075	2100	2075	3653	7599735	00	0.00	N	3	0
273	20230427	2100	2100	2100	2075	18654	38840000	00	0.00	N	2	10
274	20230426	2090	2110	2110	2075	56894	118338305	00	0.00	N	5	-10
275	20230425	2100	2130	2130	2090	8181	17139390	00	0.00	N	5	-10
276	20230424	2110	2135	2135	2090	12828	26899440	00	0.00	N	5	-25
277	20230421	2135	2110	2135	2100	22244	46833885	00	0.00	N	2	30
278	20230420	2105	2100	2105	2090	6277	13181815	00	0.00	N	2	5
279	20230419	2100	2095	2100	2080	26828	56069990	00	0.00	N	2	10
280	20230418	2090	2105	2110	2080	19288	40296455	00	0.00	N	5	-15
281	20230417	2105	2095	2105	2085	6538	13716855	00	0.00	N	2	25
282	20230414	2080	2090	2090	2080	2765	5776135	00	0.00	N	5	-5
283	20230413	2085	2095	2095	2080	2562	5349640	00	0.00	N	5	-10
284	20230412	2095	2080	2095	2075	12791	26711615	00	0.00	N	2	15
285	20230411	2080	2095	2100	2075	28666	59634765	00	0.00	N	3	0
286	20230410	2080	2110	2110	2080	3059	6371105	00	0.00	N	5	-20
287	20230407	2100	2095	2100	2090	6037	12633720	00	0.00	N	2	10
288	20230406	2090	2095	2095	2070	21847	45461825	00	0.00	N	3	0
289	20230405	2090	2080	2100	2075	19116	39954970	00	0.00	N	2	10
290	20230404	2080	2085	2085	2065	3231	6728430	00	0.00	N	2	10
291	20230403	2070	2070	2080	2070	8902	18470165	00	0.00	N	3	0
292	20230331	2070	2075	2075	2065	1765	3650210	00	0.00	N	3	0
293	20230330	2070	2045	2070	2045	8416	17246265	00	0.00	N	2	20
294	20230329	2050	2060	2060	2040	16802	34419665	00	0.00	N	3	0
295	20230328	2050	2070	2070	2040	5543	11347895	00	0.00	N	3	0
296	20230327	2050	2070	2070	2045	1552	3182335	00	0.00	N	3	0
297	20230324	2050	2050	2070	2045	2310	4732285	00	0.00	N	5	-5
298	20230323	2055	2060	2060	2050	3152	6477405	00	0.00	N	5	-10
299	20230322	2065	2070	2070	2040	10349	21196955	00	0.00	N	2	5
300	20230321	2060	2065	2065	2050	981	2011735	00	0.00	N	2	5
301	20230320	2055	2060	2060	2040	11154	22816655	00	0.00	N	2	10
302	20230317	2045	2060	2060	2035	260	531890	00	0.00	N	2	5
303	20230316	2040	2045	2045	2035	3291	6712320	00	0.00	N	3	0
304	20230315	2040	2060	2060	2035	144	293460	00	0.00	N	3	0
305	20230314	2040	2050	2055	2040	19656	40227695	00	0.00	N	5	-10
306	20230313	2050	2060	2060	2040	3303	6764675	00	0.00	N	5	-10
307	20230310	2060	2075	2075	2050	3200	6561895	00	0.00	N	5	-5
308	20230309	2065	2070	2070	2055	815	1682495	00	0.00	N	5	-5
309	20230308	2070	2080	2080	2055	7072	14553000	00	0.00	N	3	0
310	20230307	2070	2075	2080	2055	4479	9273485	00	0.00	N	3	0
311	20230306	2070	2070	2070	2055	4541	9354880	00	0.00	N	2	15
312	20230303	2055	2070	2070	2055	3020	6221785	00	0.00	N	5	-15
313	20230302	2070	2070	2080	2060	2595	5358605	00	0.00	N	3	0
314	20230228	2070	2060	2085	2060	6993	14439215	00	0.00	N	5	-5
315	20230227	2075	2080	2090	2060	9821	20280295	00	0.00	N	5	-5
316	20230224	2080	2070	2080	2050	22737	46732370	00	0.00	N	2	10
317	20230223	2070	2070	2080	2065	7660	15841175	00	0.00	N	3	0
318	20230222	2070	2080	2085	2070	17800	37199950	00	0.00	N	5	-10
319	20230221	2080	2070	2080	2055	1727	3577270	00	0.00	N	2	20
320	20230220	2060	2055	2065	2055	1731	3561770	00	0.00	N	3	0
321	20230217	2060	2060	2060	2040	5640	11583550	00	0.00	N	2	5
322	20230216	2055	2050	2055	2045	4928	10104505	00	0.00	N	2	5
323	20230215	2050	2055	2055	2035	1828	3733165	00	0.00	N	2	5
324	20230214	2045	2050	2050	2035	5692	11618085	00	0.00	N	3	0
325	20230213	2045	2055	2055	2035	2423	4963465	00	0.00	N	2	5
326	20230210	2040	2060	2060	2030	3946	8062810	00	0.00	N	5	-5
327	20230209	2045	2055	2055	2030	15854	32361305	00	0.00	N	3	0
328	20230208	2045	2055	2055	2045	10634	21762410	00	0.00	N	3	0
329	20230207	2045	2045	2045	2035	5755	11740705	00	0.00	N	2	15
330	20230206	2030	2030	2040	2020	5032	10238115	00	0.00	N	2	5
331	20230203	2025	2045	2045	2020	2782	5646745	00	0.00	N	5	-5
332	20230202	2030	2030	2060	2025	7062	14358175	00	0.00	N	2	5
333	20230201	2025	2035	2035	2025	4837	9824490	00	0.00	N	5	-5
334	20230131	2030	2035	2035	2020	6963	14087750	00	0.00	N	2	5
335	20230130	2025	2040	2040	2020	485	984540	00	0.00	N	5	-10
336	20230127	2035	2040	2040	2015	3009	6110065	00	0.00	N	2	5
337	20230126	2030	2030	2030	2015	971	1963575	00	0.00	N	2	10
338	20230125	2020	2040	2040	2015	6881	13897835	00	0.00	N	5	-10
339	20230120	2030	2025	2035	2010	7946	16075005	00	0.00	N	2	15
340	20230119	2015	2020	2020	2010	2143	4314520	00	0.00	N	5	-5
341	20230118	2020	2010	2020	2010	4863	9798330	00	0.00	N	2	10
342	20230117	2010	2020	2020	2005	18928	38114905	00	0.00	N	2	10
343	20230116	2000	2020	2025	2000	14055	28358900	00	0.00	N	5	-20
344	20230113	2020	2025	2025	2010	3988	8054270	00	0.00	N	3	0
345	20230112	2020	2020	2020	2010	1740	3499010	00	0.00	N	3	0
346	20230111	2020	2010	2020	2005	2835	5704485	00	0.00	N	2	10
347	20230110	2010	2010	2020	2005	3096	6222185	00	0.00	N	3	0
348	20230109	2010	2010	2015	2000	8376	16793865	00	0.00	N	3	0
349	20230106	2010	2000	2015	2000	3047	6120560	00	0.00	N	3	0
350	20230105	2010	2020	2020	2005	294	590340	00	0.00	N	5	-5
351	20230104	2015	2015	2015	2000	30032	60364665	00	0.00	N	2	5
352	20230103	2010	2030	2030	2000	5544	11130250	00	0.00	N	5	-25
353	20230102	2035	2030	2040	2005	1610	3259965	00	0.00	N	2	5
354	20221229	2030	2030	2035	2020	14177	28778235	00	0.00	N	2	5
355	20221228	2025	2020	2025	2000	3024	6059915	02	0.00	N	2	15
356	20221227	2010	2030	2030	2005	1729	3472930	00	0.00	N	5	-15
357	20221226	2025	2005	2025	2005	2468	4981790	00	0.00	N	3	0
358	20221223	2025	2025	2030	2025	7878	15952850	00	0.00	N	3	0
359	20221222	2025	2035	2035	2010	9466	19028385	00	0.00	N	3	0
360	20221221	2025	2020	2035	2000	7462	15125185	00	0.00	N	2	10
361	20221220	2015	1995	2025	1995	5303	10684565	00	0.00	N	3	0
362	20221219	2015	2005	2020	2005	3412	6852215	00	0.00	N	2	10
363	20221216	2005	2000	2010	2000	7498	15032880	00	0.00	N	5	-5
364	20221215	2010	2010	2015	2000	5135	10321475	00	0.00	N	2	5
365	20221214	2005	2005	2010	2000	4946	9914030	00	0.00	N	5	-5
366	20221213	2010	2005	2010	1995	5761	11541345	00	0.00	N	2	10
367	20221212	2000	2010	2010	1990	1572	3134560	00	0.00	N	5	-5
368	20221209	2005	2005	2005	1985	8242	16469825	00	0.00	N	2	5
369	20221208	2000	1985	2005	1985	2055	4092565	00	0.00	N	2	5
370	20221207	1995	2005	2005	1985	6973	13920975	00	0.00	N	5	-10
371	20221206	2005	1995	2005	1990	10215	20425130	00	0.00	N	2	5
372	20221205	2000	2030	2030	1990	20300	40658590	00	0.00	N	3	0
373	20221202	2000	2005	2005	1990	4419	8813825	00	0.00	N	3	0
374	20221201	2000	2000	2005	1990	6626	13224040	00	0.00	N	3	0
375	20221130	2000	2005	2005	1995	6085	12170160	00	0.00	N	5	-5
376	20221129	2005	2010	2010	1990	53056	106045455	00	0.00	N	5	-5
377	20221128	2010	2015	2015	2000	1708	3419705	00	0.00	N	5	-5
378	20221125	2015	2020	2020	2000	7030	14155105	00	0.00	N	2	15
379	20221124	2000	2000	2020	1995	31762	63558345	00	0.00	N	3	0
380	20221123	2000	2020	2020	1995	11634	23271210	00	0.00	N	5	-10
381	20221122	2010	2010	2010	2000	21830	43712185	00	0.00	N	3	0
382	20221121	2010	2025	2025	2010	12008	24209645	00	0.00	N	5	-10
383	20221118	2020	2020	2035	2005	634	1282790	00	0.00	N	3	0
384	20221117	2020	2025	2025	2005	15073	30354420	00	0.00	N	3	0
385	20221116	2020	2020	2020	2005	6032	12157430	00	0.00	N	3	0
386	20221115	2020	2020	2020	2015	3810	7677205	00	0.00	N	3	0
387	20221114	2020	2020	2020	2010	4504	9054025	00	0.00	N	3	0
388	20221111	2020	2020	2020	2005	6906	13871925	00	0.00	N	2	10
389	20221110	2010	2015	2015	1995	16171	32459025	00	0.00	N	3	0
390	20221109	2010	2005	2010	1995	4926	9878640	00	0.00	N	2	5
391	20221108	2005	2010	2010	2000	34880	69921025	00	0.00	N	5	-5
392	20221107	2010	2000	2025	1995	65416	130919520	00	0.00	N	2	10
393	20221104	2000	1995	2010	1995	30916	61874740	00	0.00	N	3	0
394	20221103	2000	2010	2010	2000	10558	21126005	00	0.00	N	5	-15
395	20221102	2015	2020	2020	2010	10000	20157215	00	0.00	N	5	-5
396	20221101	2020	2020	2020	2010	11348	22859485	00	0.00	N	3	0
397	20221031	2020	2035	2035	2015	2068	4174800	00	0.00	N	5	-10
398	20221028	2030	2025	2030	2005	30621	61599375	00	0.00	N	2	10
399	20221027	2020	2020	2035	2020	3674	7422570	00	0.00	N	3	0
400	20221026	2020	2040	2040	2010	14344	29027730	00	0.00	N	5	-15
401	20221025	2035	2025	2040	2025	10438	21195680	00	0.00	N	5	-5
402	20221024	2040	2030	2050	2030	17451	35600830	00	0.00	N	5	-5
403	20221021	2045	2045	2050	2030	51396	104937380	00	0.00	N	3	0
404	20221020	2045	2075	2075	2025	139725	285801775	00	0.00	N	5	-30
405	20221019	2075	2065	2075	2065	7369	15225535	00	0.00	N	3	0
406	20221018	2075	2060	2075	2050	7603	15671160	00	0.00	N	2	15
407	20221017	2060	2050	2065	2045	8650	17794470	00	0.00	N	3	0
408	20221014	2060	2080	2085	2055	35365	72880420	00	0.00	N	5	-20
409	20221013	2080	2100	2110	2060	52110	108235550	00	0.00	N	5	-25
410	20221012	2105	2110	2110	2080	30130	63204140	00	0.00	N	5	-5
411	20221011	2110	2105	2110	2095	32938	69179945	00	0.00	N	3	0
412	20221007	2110	2110	2110	2100	2487	5233260	00	0.00	N	3	0
413	20221006	2110	2120	2120	2105	566	1191880	00	0.00	N	3	0
414	20221005	2110	2120	2125	2110	4722	9999225	00	0.00	N	5	-10
415	20221004	2120	2115	2135	2115	9355	19837575	00	0.00	N	5	-5
416	20220930	2125	2135	2135	2110	17823	37696885	00	0.00	N	5	-5
417	20220929	2130	2125	2140	2115	2241	4768200	00	0.00	N	2	10
418	20220928	2120	2135	2135	2115	4931	10483120	00	0.00	N	3	0
419	20220927	2120	2140	2140	2110	11044	23496845	00	0.00	N	3	0
420	20220926	2120	2155	2155	2120	31391	66657125	00	0.00	N	5	-35
421	20220923	2155	2150	2160	2130	16303	35012870	00	0.00	N	2	15
422	20220922	2140	2150	2150	2120	18673	39780235	00	0.00	N	2	5
423	20220921	2135	2135	2150	2125	24012	51309900	00	0.00	N	2	5
424	20220920	2130	2130	2135	2120	13768	29301635	00	0.00	N	2	10
425	20220919	2120	2140	2140	2115	16201	34378330	00	0.00	N	5	-10
426	20220916	2130	2145	2145	2125	2878	6143200	00	0.00	N	5	-5
427	20220915	2135	2140	2150	2125	18316	39115025	00	0.00	N	3	0
428	20220914	2135	2125	2150	2110	57807	122974715	00	0.00	N	2	10
429	20220913	2125	2125	2130	2115	5041	10694125	00	0.00	N	2	5
430	20220908	2120	2130	2130	2105	9161	19307190	00	0.00	N	3	0
431	20220907	2120	2115	2130	2115	3551	7538285	00	0.00	N	5	-5
432	20220906	2125	2110	2125	2110	2403	5086470	00	0.00	N	2	5
433	20220905	2120	2125	2125	2110	627	1325595	00	0.00	N	3	0
434	20220902	2120	2120	2125	2105	5101	10769460	00	0.00	N	3	0
435	20220901	2120	2120	2120	2110	4953	10469395	00	0.00	N	2	5
436	20220831	2115	2120	2120	2110	1468	3101605	00	0.00	N	3	0
437	20220830	2115	2115	2120	2105	3045	6443560	00	0.00	N	3	0
438	20220829	2115	2125	2125	2105	6539	13797225	00	0.00	N	5	-5
439	20220826	2120	2130	2135	2115	3576	7596815	00	0.00	N	5	-5
440	20220825	2125	2135	2135	2115	5349	11340665	00	0.00	N	3	0
441	20220824	2125	2125	2125	2115	4408	9358640	00	0.00	N	3	0
442	20220823	2125	2130	2130	2110	9945	21049320	00	0.00	N	2	5
443	20220822	2120	2120	2145	2120	12987	27600285	00	0.00	N	5	-10
444	20220819	2130	2135	2140	2125	24620	52475465	00	0.00	N	2	5
445	20220818	2125	2135	2135	2115	9219	19583200	00	0.00	N	3	0
446	20220817	2125	2140	2140	2115	19200	40728025	00	0.00	N	5	-5
447	20220816	2130	2140	2140	2120	28597	60699585	00	0.00	N	3	0
448	20220812	2130	2140	2140	2125	4999	10626850	00	0.00	N	3	0
449	20220811	2130	2125	2140	2125	12199	26007640	00	0.00	N	2	5
450	20220810	2125	2130	2135	2115	22355	47351530	00	0.00	N	5	-10
451	20220809	2135	2135	2135	2120	3867	8244775	00	0.00	N	3	0
452	20220808	2135	2135	2135	2125	9989	21279730	00	0.00	N	3	0
453	20220805	2135	2135	2135	2130	6667	14214165	00	0.00	N	3	0
454	20220804	2135	2135	2135	2130	10626	22647595	00	0.00	N	3	0
455	20220803	2135	2140	2150	2120	12465	26552380	00	0.00	N	2	5
456	20220802	2130	2130	2130	2120	13486	28678730	00	0.00	N	3	0
457	20220801	2130	2140	2150	2120	7711	16465890	00	0.00	N	2	5
458	20220729	2125	2115	2140	2115	24315	51583330	00	0.00	N	5	-5
459	20220728	2130	2120	2130	2115	152526	323219975	00	0.00	N	5	-5
460	20220727	2135	2150	2160	2135	13797	29553865	00	0.00	N	5	-20
461	20220726	2155	2155	2160	2150	3601	7747995	00	0.00	N	3	0
462	20220725	2155	2165	2165	2150	3208	6926540	00	0.00	N	5	-10
463	20220722	2165	2170	2170	2150	10814	23358860	00	0.00	N	2	10
464	20220721	2155	2150	2165	2150	8975	19357170	00	0.00	N	2	5
465	20220720	2150	2165	2165	2150	14545	31277270	00	0.00	N	5	-5
466	20220719	2155	2170	2170	2155	2106	4540430	00	0.00	N	3	0
467	20220718	2155	2175	2175	2140	15417	33139720	00	0.00	N	2	10
468	20220715	2145	2150	2200	2130	64415	138928795	00	0.00	N	2	20
469	20220714	2125	2150	2150	2125	2736	5837760	00	0.00	N	5	-15
470	20220713	2140	2145	2145	2130	11097	23706230	00	0.00	N	3	0
471	20220712	2140	2145	2145	2130	4194	8977085	00	0.00	N	5	-5
472	20220711	2145	2150	2150	2135	5102	10935525	00	0.00	N	3	0
473	20220708	2145	2145	2160	2120	15202	32572180	00	0.00	N	2	5
474	20220707	2140	2145	2145	2125	1968	4194620	00	0.00	N	3	0
475	20220706	2140	2150	2155	2130	7292	15641955	00	0.00	N	3	0
476	20220705	2140	2145	2145	2120	5688	12129075	00	0.00	N	2	5
477	20220704	2135	2140	2145	2115	5695	12118575	00	0.00	N	2	5
478	20220701	2130	2150	2150	2120	2054	4372660	00	0.00	N	5	-10
479	20220630	2140	2120	2150	2110	21978	46883805	00	0.00	N	2	20
480	20220629	2120	2110	2125	2105	33225	70077960	00	0.00	N	2	5
481	20220628	2115	2115	2130	2115	13600	28813075	00	0.00	N	5	-10
482	20220627	2125	2130	2130	2110	15044	31868765	00	0.00	N	3	0
483	20220624	2125	2115	2125	2105	29559	62508935	00	0.00	N	3	0
484	20220623	2125	2135	2165	2100	86698	184320305	00	0.00	N	5	-15
485	20220622	2140	2165	2165	2135	8942	19125375	00	0.00	N	5	-15
486	20220621	2155	2150	2155	2150	11326	24378260	00	0.00	N	3	0
487	20220620	2155	2160	2170	2150	10153	21919435	00	0.00	N	5	-10
488	20220617	2165	2155	2170	2150	18669	40266120	00	0.00	N	2	10
489	20220616	2155	2165	2170	2150	15730	33895310	00	0.00	N	5	-10
490	20220615	2165	2165	2180	2155	25237	54624590	00	0.00	N	2	5
491	20220614	2160	2180	2180	2145	34955	75773165	00	0.00	N	5	-15
492	20220613	2175	2185	2200	2150	48046	104408415	00	0.00	N	5	-5
493	20220610	2180	2185	2190	2170	9801	21327420	00	0.00	N	3	0
494	20220609	2180	2180	2195	2180	21468	47009080	00	0.00	N	5	-10
495	20220608	2190	2190	2195	2185	4034	8828730	00	0.00	N	5	-5
496	20220607	2195	2180	2195	2180	16419	35952460	00	0.00	N	2	10
497	20220603	2185	2180	2190	2180	8987	19627360	00	0.00	N	5	-5
498	20220602	2190	2185	2190	2175	16281	35507235	00	0.00	N	2	5
499	20220531	2185	2165	2190	2165	29097	63424660	00	0.00	N	2	10
500	20220530	2175	2165	2180	2160	65698	142547170	00	0.00	N	5	-5
501	20220527	2180	2180	2190	2180	13626	29735070	00	0.00	N	5	-10
502	20220526	2190	2180	2190	2175	17183	37469235	00	0.00	N	3	0
503	20220525	2190	2195	2195	2185	4609	10082480	00	0.00	N	3	0
504	20220524	2190	2190	2195	2185	16718	36583270	00	0.00	N	3	0
505	20220523	2190	2190	2190	2180	12276	26838710	00	0.00	N	2	5
506	20220520	2185	2180	2190	2180	13196	28784815	00	0.00	N	3	0
507	20220519	2185	2190	2190	2180	13601	29668840	00	0.00	N	5	-5
508	20220518	2190	2185	2195	2185	11873	25957685	00	0.00	N	2	5
509	20220517	2185	2185	2190	2180	5079	11093285	00	0.00	N	3	0
510	20220516	2185	2190	2195	2180	36188	79142265	00	0.00	N	5	-5