KissMeData/452260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	1136	1152	1168	1132	784734	900310492	00	0.00	N	5	-32
3	20250421	1168	1174	1178	1154	330896	385717790	00	0.00	N	5	-6
4	20250418	1174	1160	1179	1143	360691	418657633	00	0.00	N	2	20
5	20250417	1154	1146	1160	1142	345172	397716206	00	0.00	N	2	13
6	20250416	1141	1152	1161	1138	311547	357661335	00	0.00	N	5	-16
7	20250415	1157	1131	1158	1131	427111	490379496	00	0.00	N	2	26
8	20250414	1131	1124	1137	1119	367225	414513730	00	0.00	N	2	7
9	20250411	1124	1098	1125	1098	364025	405673431	00	0.00	N	2	9
10	20250410	1115	1087	1119	1082	619333	680806427	00	0.00	N	2	50
11	20250409	1065	1081	1098	1064	714114	768066717	00	0.00	N	5	-28
12	20250408	1093	1114	1114	1083	614902	673343010	00	0.00	N	5	-6
13	20250407	1099	1122	1122	1090	670643	740364535	00	0.00	N	5	-34
14	20250404	1133	1159	1159	1113	523561	590621778	00	0.00	N	2	12
15	20250403	1121	1119	1128	1103	308838	345842892	00	0.00	N	2	3
16	20250402	1118	1127	1133	1110	417065	465611739	00	0.00	N	5	-8
17	20250401	1126	1116	1151	1116	466649	527477222	00	0.00	N	2	12
18	20250331	1114	1129	1153	1110	589888	660318494	00	0.00	N	5	-25
19	20250328	1139	1150	1163	1125	542205	617934721	00	0.00	N	5	-11
20	20250327	1150	1159	1170	1147	406080	468790981	00	0.00	N	5	-20
21	20250326	1170	1171	1186	1164	370385	434122097	00	0.00	N	5	-3
22	20250325	1173	1198	1200	1169	767729	906106533	00	0.00	N	5	-25
23	20250324	1198	1190	1275	1186	1361190	1655083476	00	0.00	N	2	3
24	20250321	1195	1223	1243	1188	1599371	1920155651	00	0.00	N	5	-42
25	20250320	1237	1273	1273	1231	431665	537410762	00	0.00	N	5	-26
26	20250319	1263	1261	1268	1241	343699	430398418	00	0.00	N	2	2
27	20250318	1261	1243	1287	1242	867668	1097507450	00	0.00	N	2	12
28	20250317	1249	1225	1257	1220	569474	708727339	00	0.00	N	2	31
29	20250314	1218	1221	1226	1211	259164	315911777	00	0.00	N	5	-2
30	20250313	1220	1234	1246	1216	565463	692922919	00	0.00	N	5	-27
31	20250312	1247	1229	1265	1227	771760	961645403	00	0.00	N	2	18
32	20250311	1229	1224	1238	1209	333862	407075008	00	0.00	N	5	-13
33	20250310	1242	1238	1268	1229	441528	548519572	00	0.00	N	5	-2
34	20250307	1244	1250	1259	1235	402054	499853044	00	0.00	N	5	-9
35	20250306	1253	1252	1269	1240	331851	414650503	00	0.00	N	2	1
36	20250305	1252	1221	1252	1221	559677	694944581	00	0.00	N	2	24
37	20250304	1228	1227	1274	1200	1236396	1530231788	00	0.00	N	5	-3
38	20250228	1231	1245	1252	1222	727599	897441398	00	0.00	N	5	-31
39	20250227	1262	1264	1284	1257	704728	893680347	00	0.00	N	5	-5
40	20250226	1267	1265	1276	1251	610936	770529683	00	0.00	N	2	2
41	20250225	1265	1269	1273	1255	497216	626854394	00	0.00	N	5	-11
42	20250224	1276	1258	1276	1257	621790	786486776	00	0.00	N	5	-5
43	20250221	1281	1275	1298	1271	1005413	1289446632	00	0.00	N	3	0
44	20250220	1281	1311	1311	1278	1465929	1889374459	00	0.00	N	5	-30
45	20250219	1311	1334	1335	1308	1489475	1959862547	00	0.00	N	5	-23
46	20250218	1334	1339	1358	1307	2344591	3115814413	00	0.00	N	5	-6
47	20250217	1340	1338	1385	1325	4764953	6441863461	00	0.00	N	5	-14
48	20250214	1354	1385	1504	1347	26777533	37914942678	00	0.00	N	5	-46
49	20250213	1400	1215	1515	1200	66490278	93584842852	00	0.00	N	2	165
50	20250212	1235	1175	1330	1171	13051559	16449744370	00	0.00	N	2	60
51	20250211	1175	1187	1192	1168	245143	288633951	00	0.00	N	2	2
52	20250210	1173	1159	1175	1138	337512	390822665	00	0.00	N	2	14
53	20250207	1159	1162	1167	1145	405832	467315267	00	0.00	N	5	-3
54	20250206	1162	1175	1178	1161	299411	349909063	00	0.00	N	5	-6
55	20250205	1168	1166	1178	1164	332692	389168166	00	0.00	N	5	-1
56	20250204	1169	1193	1200	1167	560643	659703382	00	0.00	N	5	-24
57	20250203	1193	1195	1209	1176	565366	672265611	00	0.00	N	5	-2
58	20250131	1195	1185	1215	1180	586954	700610094	00	0.00	N	2	10
59	20250124	1185	1191	1205	1175	506388	600278678	00	0.00	N	2	4
60	20250123	1181	1175	1188	1166	310802	365705193	00	0.00	N	2	7
61	20250122	1174	1160	1180	1151	489847	570113190	00	0.00	N	2	21
62	20250121	1153	1158	1265	1145	2182540	2587915283	00	0.00	N	5	-4
63	20250120	1157	1168	1188	1150	846927	990482450	00	0.00	N	5	-3
64	20250117	1160	1178	1181	1160	1000696	1169230180	00	0.00	N	5	-18
65	20250116	1178	1111	1323	1103	10338683	12783602770	00	0.00	N	2	77
66	20250115	1101	1109	1117	1095	172310	190120115	00	0.00	N	5	-3
67	20250114	1104	1086	1114	1086	262968	288788392	00	0.00	N	5	-2
68	20250113	1106	1125	1129	1100	252160	281700222	00	0.00	N	5	-24
69	20250110	1130	1127	1138	1122	201641	227042918	00	0.00	N	2	3
70	20250109	1127	1134	1137	1126	188629	213068550	00	0.00	N	5	-3
71	20250108	1130	1128	1145	1127	308273	349772182	00	0.00	N	5	-7
72	20250107	1137	1138	1150	1133	128791	146331870	00	0.00	N	5	-1
73	20250106	1138	1135	1139	1127	194783	220816645	00	0.00	N	2	3
74	20250103	1135	1108	1139	1108	237334	268482902	00	0.00	N	2	27
75	20250102	1108	1094	1108	1082	240504	263653746	00	0.00	N	2	14
76	20241230	1094	1087	1107	1076	281807	308461282	00	0.00	N	2	6
77	20241227	1088	1120	1122	1079	492427	536900228	02	0.00	N	5	-32
78	20241226	1120	1130	1130	1114	312025	348820833	00	0.00	N	5	-11
79	20241224	1131	1125	1150	1111	244375	274330469	00	0.00	N	2	15
80	20241223	1116	1111	1117	1093	203158	224962942	00	0.00	N	2	23
81	20241220	1093	1132	1132	1089	405535	445466912	00	0.00	N	5	-30
82	20241219	1123	1126	1142	1120	167633	188708357	00	0.00	N	5	-19
83	20241218	1142	1141	1144	1121	174873	197563849	00	0.00	N	2	11
84	20241217	1131	1140	1161	1131	200163	227660426	00	0.00	N	5	-14
85	20241216	1145	1162	1162	1140	231797	265075251	00	0.00	N	2	5
86	20241213	1140	1147	1150	1125	243017	276374763	00	0.00	N	3	0
87	20241212	1140	1122	1140	1118	322490	363468288	00	0.00	N	2	7
88	20241211	1133	1100	1151	1096	269422	306229092	00	0.00	N	2	33
89	20241210	1100	1053	1105	1053	222606	243073904	00	0.00	N	2	30
90	20241209	1070	1105	1109	1068	644925	698024245	00	0.00	N	5	-59
91	20241206	1129	1153	1160	1105	498236	559284409	00	0.00	N	5	-22
92	20241205	1151	1172	1172	1148	287780	332671115	00	0.00	N	5	-21
93	20241204	1172	1161	1188	1150	282403	329461921	00	0.00	N	5	-11
94	20241203	1183	1180	1190	1164	148021	174298851	00	0.00	N	2	10
95	20241202	1173	1179	1186	1154	178609	209230300	00	0.00	N	5	-6
96	20241129	1179	1202	1202	1178	378719	449041235	00	0.00	N	5	-23
97	20241128	1202	1186	1240	1184	182360	218971624	00	0.00	N	2	16
98	20241127	1186	1191	1204	1186	150118	179503772	00	0.00	N	5	-14
99	20241126	1200	1219	1231	1187	234042	281069475	00	0.00	N	2	9
100	20241125	1191	1171	1195	1171	148799	176343445	00	0.00	N	2	13
101	20241122	1178	1158	1195	1158	282970	334564223	00	0.00	N	2	8
102	20241121	1170	1161	1182	1161	199147	233661200	00	0.00	N	5	-3
103	20241120	1173	1161	1174	1150	247470	287463623	00	0.00	N	2	12
104	20241119	1161	1150	1182	1150	324960	380426964	00	0.00	N	5	-10
105	20241118	1171	1168	1195	1163	368981	433423790	00	0.00	N	2	3
106	20241115	1168	1150	1177	1120	351082	401645300	00	0.00	N	2	28
107	20241114	1140	1150	1165	1131	491278	561097611	00	0.00	N	5	-14
108	20241113	1154	1198	1202	1145	723609	843426956	00	0.00	N	5	-49
109	20241112	1203	1247	1254	1202	620665	758634496	00	0.00	N	5	-53
110	20241111	1256	1270	1271	1250	266976	335823706	00	0.00	N	5	-18
111	20241108	1274	1258	1295	1258	432353	554546297	00	0.00	N	2	12
112	20241107	1262	1270	1281	1247	471336	593574671	00	0.00	N	5	-19
113	20241106	1281	1266	1285	1256	235486	300256549	00	0.00	N	2	25
114	20241105	1256	1246	1275	1246	286877	361605021	00	0.00	N	5	-12
115	20241104	1268	1253	1276	1250	172841	218963777	00	0.00	N	2	17
116	20241101	1251	1276	1284	1250	290718	367193819	00	0.00	N	5	-33
117	20241031	1284	1281	1296	1274	233157	299056480	00	0.00	N	5	-1
118	20241030	1285	1330	1330	1285	279140	363229515	00	0.00	N	3	0
119	20241029	1285	1301	1304	1278	128384	164997564	00	0.00	N	5	-1
120	20241028	1286	1281	1291	1266	253399	324965006	00	0.00	N	2	5
121	20241025	1281	1302	1318	1281	388836	503101976	00	0.00	N	5	-24
122	20241024	1305	1303	1330	1302	167081	219482293	00	0.00	N	5	-6
123	20241023	1311	1314	1330	1310	293972	386569492	00	0.00	N	5	-11
124	20241022	1322	1361	1376	1310	605616	805721170	00	0.00	N	5	-45
125	20241021	1367	1367	1380	1367	249383	341646076	00	0.00	N	5	-9
126	20241018	1376	1391	1398	1374	331928	459074824	00	0.00	N	5	-19
127	20241017	1395	1417	1430	1394	558445	787649530	00	0.00	N	5	-20
128	20241016	1415	1397	1430	1397	373479	527617969	00	0.00	N	2	10
129	20241015	1405	1397	1407	1395	342095	478698823	00	0.00	N	2	8
130	20241014	1397	1414	1435	1397	459521	645603549	00	0.00	N	5	-17
131	20241011	1414	1410	1424	1401	660796	930646763	00	0.00	N	5	-2
132	20241010	1416	1394	1467	1366	3394005	4830042041	00	0.00	N	2	17
133	20241008	1399	1365	1590	1363	7401597	10719068776	00	0.00	N	2	34
134	20241007	1365	1396	1397	1363	232334	317595313	00	0.00	N	5	-2
135	20241004	1367	1381	1382	1360	248743	340140880	00	0.00	N	5	-5
136	20241002	1372	1381	1381	1366	438948	601682178	00	0.00	N	5	-16
137	20240930	1388	1391	1398	1386	372331	517230290	00	0.00	N	5	-10
138	20240927	1398	1407	1410	1390	328341	459444494	00	0.00	N	5	-4
139	20240926	1402	1410	1410	1395	367350	514867243	00	0.00	N	2	8
140	20240925	1394	1405	1423	1394	582203	816575410	00	0.00	N	5	-8
141	20240924	1402	1390	1427	1389	784933	1102799893	00	0.00	N	5	-2
142	20240923	1404	1412	1428	1397	407419	573524053	00	0.00	N	5	-10
143	20240920	1414	1411	1430	1394	655492	923349219	00	0.00	N	3	0
144	20240919	1414	1482	1485	1412	741427	1064298410	00	0.00	N	5	-66
145	20240913	1480	1519	1519	1460	782702	1162061414	00	0.00	N	5	-24
146	20240912	1504	1448	1569	1448	2787817	4218546889	00	0.00	N	2	94
147	20240911	1410	1510	1529	1405	2858257	4173221148	00	0.00	N	5	-111
148	20240910	1521	1570	1570	1512	1434059	2194378114	00	0.00	N	5	-46
149	20240909	1567	1535	1570	1528	5159314	8032000779	00	0.00	N	2	28
150	20240906	1539	1508	1544	1508	6202528	9475968254	00	0.00	N	2	30
151	20240905	1509	1502	1514	1501	2281584	3440501941	00	0.00	N	2	4
152	20240904	1505	1503	1507	1496	2815184	4225789665	00	0.00	N	5	-5
153	20240903	1510	1510	1520	1504	2010730	3036667041	00	0.00	N	2	2
154	20240902	1508	1512	1513	1505	1412193	2129606010	00	0.00	N	5	-2
155	20240830	1510	1504	1512	1503	1737447	2619560987	00	0.00	N	2	1
156	20240829	1509	1505	1515	1504	2321030	3499943944	00	0.00	N	2	1
157	20240828	1508	1504	1512	1498	2318721	3487877540	00	0.00	N	5	-1
158	20240827	1509	1499	1519	1490	3839019	5777797413	00	0.00	N	2	6
159	20240826	1503	1521	1538	1500	8686274	13146939855	00	0.00	N	5	-8
160	20240823	1511	1550	1579	1477	34096164	51598495284	00	0.00	N	2	208
161	20240822	1303	1300	1312	1269	1898207	2462011705	00	0.00	N	2	18
162	20240821	1285	1267	1290	1255	596489	760700802	00	0.00	N	2	6
163	20240820	1279	1248	1315	1248	977068	1247903830	00	0.00	N	2	26
164	20240819	1253	1280	1284	1253	630437	797529822	00	0.00	N	5	-23
165	20240816	1276	1282	1283	1268	825895	1052437571	00	0.00	N	5	-4
166	20240814	1280	1211	1292	1205	3546125	4483014627	00	0.00	N	2	69
167	20240813	1211	1184	1242	1184	1626453	1979339135	00	0.00	N	2	16
168	20240812	1195	1130	1196	1130	938056	1102184530	00	0.00	N	2	58
169	20240809	1137	1120	1146	1119	290677	327661319	00	0.00	N	2	26
170	20240808	1111	1126	1135	1100	435882	485682666	00	0.00	N	5	-15
171	20240807	1126	1114	1132	1114	347376	390519627	00	0.00	N	5	-1
172	20240806	1127	1045	1138	1045	1248789	1381354470	00	0.00	N	2	81
173	20240805	1046	1170	1193	1010	1917304	2119745127	00	0.00	N	5	-146
174	20240802	1192	1205	1205	1182	428518	510010917	00	0.00	N	5	-16
175	20240801	1208	1210	1221	1200	400238	484531557	00	0.00	N	2	1
176	20240731	1207	1164	1220	1163	1030885	1233378140	00	0.00	N	2	40
177	20240730	1167	1163	1242	1161	1654939	1973965297	00	0.00	N	2	4
178	20240729	1163	1153	1169	1153	270777	314770863	00	0.00	N	2	10
179	20240726	1153	1144	1184	1144	443214	511125036	00	0.00	N	2	8
180	20240725	1145	1153	1163	1141	521642	598286962	00	0.00	N	5	-16
181	20240724	1161	1166	1177	1150	373816	435119802	00	0.00	N	3	0
182	20240723	1161	1160	1185	1151	727893	847446206	00	0.00	N	2	3
183	20240722	1158	1168	1174	1151	549796	637014762	00	0.00	N	5	-10
184	20240719	1168	1180	1192	1165	689389	807375193	00	0.00	N	5	-24
185	20240718	1192	1163	1192	1154	580555	679902139	00	0.00	N	2	15
186	20240717	1177	1177	1190	1177	295500	349698110	00	0.00	N	2	3
187	20240716	1174	1195	1208	1170	1156580	1366249748	00	0.00	N	5	-21
188	20240715	1195	1199	1218	1194	424749	509368596	00	0.00	N	3	0
189	20240712	1195	1203	1209	1194	434468	520544207	00	0.00	N	5	-10
190	20240711	1205	1210	1210	1200	252486	303826069	00	0.00	N	3	0
191	20240710	1205	1218	1218	1202	308832	372756089	00	0.00	N	5	-5
192	20240709	1210	1215	1221	1205	264089	319165583	00	0.00	N	3	0
193	20240708	1210	1198	1211	1196	267434	322029466	00	0.00	N	2	15
194	20240705	1195	1197	1211	1195	397795	477529955	00	0.00	N	5	-2
195	20240704	1197	1201	1220	1195	412326	496440843	00	0.00	N	5	-2
196	20240703	1199	1207	1211	1191	677672	812867619	00	0.00	N	5	-8
197	20240702	1207	1223	1224	1200	961465	1162797742	00	0.00	N	5	-16
198	20240701	1223	1215	1233	1215	276661	338923580	00	0.00	N	5	-4
199	20240628	1227	1221	1233	1215	412459	504371388	00	0.00	N	2	6
200	20240627	1221	1248	1250	1221	373647	459643297	00	0.00	N	5	-27
201	20240626	1248	1220	1254	1220	391750	485609422	00	0.00	N	2	22
202	20240625	1226	1211	1230	1211	597575	729225416	00	0.00	N	5	-1
203	20240624	1227	1254	1254	1227	500865	617880257	00	0.00	N	5	-27
204	20240621	1254	1259	1259	1224	543722	672911912	00	0.00	N	2	16
205	20240620	1238	1216	1277	1216	1320147	1656709940	00	0.00	N	2	16
206	20240619	1222	1236	1245	1211	705014	863441466	00	0.00	N	5	-14
207	20240618	1236	1224	1236	1223	558129	684525346	00	0.00	N	2	8
208	20240617	1228	1255	1260	1227	925997	1145787290	00	0.00	N	5	-28
209	20240614	1256	1255	1272	1253	718355	900936586	00	0.00	N	5	-9
210	20240613	1265	1273	1284	1265	543319	691319905	00	0.00	N	5	-8
211	20240612	1273	1281	1297	1270	509963	650332835	00	0.00	N	5	-4
212	20240611	1277	1271	1296	1271	520002	667303710	00	0.00	N	2	4
213	20240610	1273	1270	1284	1270	322576	411526075	00	0.00	N	5	-1
214	20240607	1274	1271	1291	1271	482684	616784537	00	0.00	N	5	-1
215	20240605	1275	1297	1297	1275	771829	988045781	00	0.00	N	5	-12
216	20240604	1287	1306	1316	1285	1238955	1608016202	00	0.00	N	5	-19
217	20240603	1306	1321	1338	1302	759111	1003200994	00	0.00	N	5	-14
218	20240531	1320	1302	1333	1302	516087	680701216	00	0.00	N	2	7
219	20240530	1313	1312	1371	1311	754850	996597057	00	0.00	N	5	-20
220	20240529	1333	1341	1376	1324	581168	774537748	00	0.00	N	5	-3
221	20240528	1336	1344	1363	1332	701418	945720214	00	0.00	N	5	-8
222	20240527	1344	1333	1350	1329	467583	626330169	00	0.00	N	2	13
223	20240524	1331	1315	1350	1312	722039	960037343	00	0.00	N	5	-9
224	20240523	1340	1328	1369	1328	638215	857355838	00	0.00	N	3	0
225	20240522	1340	1341	1360	1337	502034	673554722	00	0.00	N	2	2
226	20240521	1338	1371	1375	1338	1226610	1656818179	00	0.00	N	5	-38
227	20240520	1376	1388	1403	1372	1029321	1422148040	00	0.00	N	5	-16
228	20240517	1392	1385	1458	1379	1572405	2218702375	00	0.00	N	2	7
229	20240516	1385	1399	1415	1385	866242	1209432660	00	0.00	N	2	5
230	20240514	1380	1378	1389	1378	534715	738857505	00	0.00	N	5	-1
231	20240513	1381	1402	1412	1380	826819	1147273417	00	0.00	N	5	-21
232	20240510	1402	1408	1425	1400	638556	897929073	00	0.00	N	5	-5
233	20240509	1407	1448	1449	1407	1300133	1845377890	00	0.00	N	5	-44
234	20240508	1451	1429	1453	1425	1334398	1924147919	00	0.00	N	2	22
235	20240507	1429	1429	1437	1415	1047152	1490002678	00	0.00	N	2	6
236	20240503	1423	1429	1437	1415	1110463	1585501200	00	0.00	N	2	1
237	20240502	1422	1399	1448	1391	1790195	2537929377	00	0.00	N	2	23
238	20240430	1399	1400	1411	1397	828796	1162866754	00	0.00	N	2	3
239	20240429	1396	1369	1404	1362	1095185	1523271461	00	0.00	N	2	45
240	20240426	1351	1359	1373	1347	688358	935934410	00	0.00	N	5	-6
241	20240425	1357	1394	1396	1356	900660	1237058750	00	0.00	N	5	-39
242	20240424	1396	1352	1410	1350	1845115	2564458512	00	0.00	N	2	45
243	20240423	1351	1335	1371	1334	918193	1244237668	00	0.00	N	2	19
244	20240422	1332	1336	1357	1326	821794	1098084920	00	0.00	N	5	-3
245	20240419	1335	1346	1359	1317	1455981	1950452207	00	0.00	N	5	-12
246	20240418	1347	1352	1377	1341	1428396	1930637757	00	0.00	N	5	-18
247	20240417	1365	1350	1415	1350	2371015	3300679984	00	0.00	N	2	15
248	20240416	1350	1338	1424	1338	1946824	2684126984	00	0.00	N	2	10
249	20240415	1340	1307	1357	1293	820649	1083527633	00	0.00	N	2	21
250	20240412	1319	1350	1373	1319	917145	1230234273	00	0.00	N	5	-26
251	20240411	1345	1351	1380	1345	731402	990182441	00	0.00	N	5	-21
252	20240409	1366	1370	1410	1365	1241018	1710755106	00	0.00	N	5	-9
253	20240408	1375	1408	1412	1375	1542445	2140267541	00	0.00	N	5	-8
254	20240405	1383	1398	1422	1380	2044175	2868107050	00	0.00	N	5	-30
255	20240404	1413	1427	1439	1399	2994806	4229156465	00	0.00	N	5	-35
256	20240403	1448	1420	1607	1395	13871937	20941118744	00	0.00	N	2	14
257	20240402	1434	1436	1457	1400	1709814	2435587546	00	0.00	N	2	2
258	20240401	1432	1425	1459	1421	940673	1351157828	00	0.00	N	2	7
259	20240329	1425	1398	1441	1398	1382615	1970855826	00	0.00	N	2	3
260	20240328	1422	1453	1460	1350	2131537	3031726180	00	0.00	N	5	-30
261	20240327	1452	1487	1505	1451	1627646	2396627780	00	0.00	N	5	-35
262	20240326	1487	1505	1513	1485	1734701	2590346024	00	0.00	N	5	-18
263	20240325	1505	1487	1522	1473	2302019	3463106724	00	0.00	N	2	19
264	20240322	1486	1500	1514	1486	1180297	1764830820	00	0.00	N	5	-7
265	20240321	1493	1519	1535	1493	2142983	3230885969	00	0.00	N	5	-14
266	20240320	1507	1482	1549	1478	4370477	6659513174	00	0.00	N	2	25
267	20240319	1482	1465	1529	1440	5463523	8179788277	00	0.00	N	2	25
268	20240318	1457	1455	1470	1434	1256470	1824519988	00	0.00	N	2	12
269	20240315	1445	1451	1493	1436	2432817	3558930993	00	0.00	N	5	-6
270	20240314	1451	1410	1479	1399	3194817	4649922033	00	0.00	N	2	41
271	20240313	1410	1418	1423	1392	1327938	1859327999	00	0.00	N	3	0
272	20240312	1410	1413	1425	1385	1869223	2615561665	00	0.00	N	5	-5
273	20240311	1415	1410	1438	1405	1207727	1716204027	00	0.00	N	3	0
274	20240308	1415	1463	1463	1412	2321885	3322148470	00	0.00	N	5	-36
275	20240307	1451	1482	1482	1450	1785165	2607445638	00	0.00	N	5	-19
276	20240306	1470	1502	1540	1470	2657227	3945013581	00	0.00	N	5	-36
277	20240305	1506	1520	1559	1501	3367665	5110232672	00	0.00	N	5	-34
278	20240304	1540	1450	1570	1450	9014724	13811319635	00	0.00	N	2	88
279	20240229	1452	1475	1490	1444	3016287	4398442627	00	0.00	N	5	-36
280	20240228	1488	1494	1518	1480	3444267	5132074569	00	0.00	N	5	-23
281	20240227	1511	1476	1595	1456	24542228	38020208338	00	0.00	N	2	36
282	20240226	1475	1497	1548	1470	8769743	13119622182	00	0.00	N	5	-61
283	20240223	1536	1622	1647	1531	31960366	50962990166	00	0.00	N	5	-48
284	20240222	1584	1652	1661	1564	23805116	38335574432	00	0.00	N	5	-83
285	20240221	1667	1733	1845	1650	130499920	229539543778	00	0.00	N	2	1
286	20240220	1666	1380	1734	1369	200727280	326292928668	00	0.00	N	2	297
287	20240219	1369	1335	1386	1323	3855415	5260019560	00	0.00	N	2	47
288	20240216	1322	1340	1347	1320	1564840	2082904061	00	0.00	N	5	-11
289	20240215	1333	1368	1376	1332	2268396	3060693887	00	0.00	N	5	-38
290	20240214	1371	1330	1440	1302	15135144	21085579006	00	0.00	N	2	56
291	20240213	1315	1300	1330	1300	1257573	1657297333	00	0.00	N	2	16
292	20240208	1299	1306	1323	1291	1760634	2301508756	00	0.00	N	5	-4
293	20240207	1303	1299	1328	1291	2261759	2960624519	00	0.00	N	2	2
294	20240206	1301	1371	1392	1297	4030456	5342985485	00	0.00	N	5	-84
295	20240205	1385	1399	1411	1357	4328603	5973308839	00	0.00	N	2	1
296	20240202	1384	1395	1426	1352	6138187	8477081294	00	0.00	N	5	-19
297	20240201	1403	1350	1464	1338	28698292	40539254387	00	0.00	N	2	51
298	20240131	1352	1337	1440	1318	17823102	24643667901	00	0.00	N	2	1
299	20240130	1351	1248	1469	1247	79590504	111619939553	00	0.00	N	2	112
300	20240129	1239	1178	1386	1168	33716144	44191532502	00	0.00	N	2	62
301	20240126	1177	1172	1200	1172	1246874	1478365922	00	0.00	N	3	0
302	20240125	1177	1195	1203	1155	1706273	2009187427	00	0.00	N	5	-23
303	20240124	1200	1223	1239	1189	1398372	1688362436	00	0.00	N	5	-23
304	20240123	1223	1226	1239	1214	1364853	1670516667	00	0.00	N	5	-2
305	20240122	1225	1222	1268	1212	2432784	3008135049	00	0.00	N	2	3
306	20240119	1222	1217	1242	1210	2026420	2480371234	00	0.00	N	2	11
307	20240118	1211	1221	1247	1193	2914517	3546432108	00	0.00	N	5	-28
308	20240117	1239	1300	1307	1232	3336672	4191603436	00	0.00	N	5	-61
309	20240116	1300	1316	1345	1293	2796815	3665866239	00	0.00	N	5	-16
310	20240115	1316	1372	1374	1306	3890983	5168149744	00	0.00	N	5	-61
311	20240112	1377	1370	1407	1351	3844996	5308541786	00	0.00	N	5	-29
312	20240111	1406	1368	1429	1330	11483042	15902376225	00	0.00	N	2	33
313	20240110	1373	1466	1467	1370	8238973	11569810420	00	0.00	N	5	-110
314	20240109	1483	1464	1495	1450	9666608	14197115227	00	0.00	N	2	22
315	20240108	1461	1460	1518	1410	15686770	23055577365	00	0.00	N	5	-5
316	20240105	1466	1492	1562	1462	27240752	41155070552	00	0.00	N	5	-26
317	20240104	1492	1405	1650	1405	153381488	237840097444	00	0.00	N	2	89
318	20240103	1403	1392	1442	1369	26927836	37852923424	00	0.00	N	3	0
319	20240102	1403	1490	1554	1380	83916432	123837821004	00	0.00	N	2	45
320	20231228	1358	1046	1358	1046	111028536	140757534500	00	0.00	N	1	313
321	20231227	1045	1045	1049	1036	346256	360189094	02	0.00	N	3	0
322	20231226	1045	1047	1049	1035	480156	499852675	00	0.00	N	3	0
323	20231222	1045	1047	1050	1041	440281	459735414	00	0.00	N	5	-2
324	20231221	1047	1046	1059	1040	499520	523399656	00	0.00	N	5	-5
325	20231220	1052	1037	1063	1037	1228275	1294307256	00	0.00	N	2	17
326	20231219	1035	1028	1045	1024	638365	660458760	00	0.00	N	2	5
327	20231218	1030	1043	1044	1029	701836	724895553	00	0.00	N	5	-13
328	20231215	1043	1032	1043	1022	950445	985478649	00	0.00	N	2	17
329	20231214	1026	1026	1034	1023	426940	438957475	00	0.00	N	2	3
330	20231213	1023	1044	1046	1022	569950	587448772	00	0.00	N	5	-21
331	20231212	1044	1026	1050	1026	819830	853491209	00	0.00	N	2	18
332	20231211	1026	1014	1032	1011	542875	557271252	00	0.00	N	2	11
333	20231208	1015	1019	1020	1008	614397	622686358	00	0.00	N	2	1
334	20231207	1014	1010	1019	1009	364888	369780433	00	0.00	N	2	5
335	20231206	1009	1017	1020	1004	1011699	1021891053	00	0.00	N	5	-8
336	20231205	1017	1026	1031	1013	977450	995678640	00	0.00	N	5	-14
337	20231204	1031	1031	1041	1023	908107	938061931	00	0.00	N	2	3
338	20231201	1028	1042	1047	1028	859947	887156600	00	0.00	N	5	-13
339	20231130	1041	1047	1062	1041	2292569	2392067696	00	0.00	N	5	-5
340	20231129	1046	1052	1057	1042	592020	620648387	00	0.00	N	5	-6
341	20231128	1052	1085	1085	1048	1464599	1551154890	00	0.00	N	5	-33
342	20231127	1085	1111	1111	1082	721342	786631260	00	0.00	N	5	-17
343	20231124	1102	1101	1110	1097	421299	464392978	00	0.00	N	2	2
344	20231123	1100	1107	1113	1094	621158	683646329	00	0.00	N	5	-7
345	20231122	1107	1125	1126	1096	499869	552220848	00	0.00	N	2	2
346	20231121	1105	1097	1118	1097	786097	869065435	00	0.00	N	2	6
347	20231120	1099	1088	1107	1081	561226	615742046	00	0.00	N	2	8
348	20231117	1091	1123	1135	1091	1200097	1320146518	00	0.00	N	5	-31
349	20231116	1122	1113	1220	1108	4914280	5694404327	00	0.00	N	2	10
350	20231115	1112	1101	1124	1101	661390	734700752	00	0.00	N	2	13
351	20231114	1099	1068	1102	1068	471231	514796440	00	0.00	N	2	19
352	20231113	1080	1093	1106	1080	598346	654001843	00	0.00	N	5	-13
353	20231110	1093	1091	1113	1084	449938	492045985	00	0.00	N	5	-12
354	20231109	1105	1098	1132	1098	788709	878964763	00	0.00	N	2	7
355	20231108	1098	1092	1110	1085	623699	684473894	00	0.00	N	2	6
356	20231107	1092	1110	1110	1080	559300	611283907	00	0.00	N	5	-13
357	20231106	1105	1098	1122	1082	1504767	1652917857	00	0.00	N	2	25
358	20231103	1080	1047	1095	1040	1065991	1143675369	00	0.00	N	2	38
359	20231102	1042	1037	1046	1031	464581	482856478	00	0.00	N	2	9
360	20231101	1033	1015	1044	1014	599291	616334457	00	0.00	N	2	25
361	20231031	1008	1024	1040	1002	894496	906252962	00	0.00	N	5	-10
362	20231030	1018	1013	1024	1008	385914	391715933	00	0.00	N	5	-5
363	20231027	1023	1017	1039	1016	600498	616016505	00	0.00	N	2	5
364	20231026	1018	1038	1050	1014	678573	694907685	00	0.00	N	5	-38
365	20231025	1056	1048	1089	1036	1070270	1134478503	00	0.00	N	2	22
366	20231024	1034	1011	1034	993	902860	914040230	00	0.00	N	2	24
367	20231023	1010	1000	1030	996	553461	560719712	00	0.00	N	2	5
368	20231020	1005	1020	1030	1001	1076908	1086214626	00	0.00	N	5	-31
369	20231019	1036	1057	1066	1027	1592903	1649340945	00	0.00	N	5	-30
370	20231018	1066	1079	1091	1065	834459	895454750	00	0.00	N	5	-16
371	20231017	1082	1073	1092	1073	490683	532024522	00	0.00	N	2	12
372	20231016	1070	1072	1085	1065	439944	470451699	00	0.00	N	5	-3
373	20231013	1073	1081	1081	1064	356145	380859332	00	0.00	N	5	-8
374	20231012	1081	1069	1089	1069	623515	671961759	00	0.00	N	2	11
375	20231011	1070	1051	1075	1051	480587	512458461	00	0.00	N	2	20
376	20231010	1050	1082	1099	1050	942619	1011100202	00	0.00	N	5	-26
377	20231006	1076	1070	1110	1070	571544	617749831	00	0.00	N	5	-9
378	20231005	1085	1101	1118	1085	1337541	1466388934	00	0.00	N	5	-23
379	20231004	1108	1137	1149	1103	858265	957024406	00	0.00	N	5	-28
380	20230927	1136	1108	1137	1108	518592	583500376	00	0.00	N	2	10
381	20230926	1126	1153	1160	1126	948383	1075746413	00	0.00	N	5	-26
382	20230925	1152	1153	1170	1151	874957	1010728770	00	0.00	N	5	-21
383	20230922	1173	1190	1193	1170	1004892	1183498819	00	0.00	N	5	-20
384	20230921	1193	1215	1218	1191	873326	1048657965	00	0.00	N	5	-22
385	20230920	1215	1217	1230	1214	468734	571136207	00	0.00	N	5	-2
386	20230919	1217	1231	1232	1216	772545	942834002	00	0.00	N	5	-15
387	20230918	1232	1218	1244	1214	883607	1086952784	00	0.00	N	2	19
388	20230915	1213	1254	1270	1213	2752143	3382395903	00	0.00	N	5	-39
389	20230914	1252	1251	1274	1251	653408	820868586	00	0.00	N	5	-5
390	20230913	1257	1280	1282	1256	1111069	1403275710	00	0.00	N	5	-25
391	20230912	1282	1293	1305	1275	886259	1139233655	00	0.00	N	5	-9
392	20230911	1291	1288	1313	1288	711140	920161061	00	0.00	N	5	-6
393	20230908	1297	1295	1319	1280	1213554	1567278746	00	0.00	N	5	-3
394	20230907	1300	1333	1333	1292	1498131	1960269666	00	0.00	N	5	-39
395	20230906	1339	1353	1373	1335	1185440	1605753112	00	0.00	N	5	-15
396	20230905	1354	1326	1366	1323	1299267	1744242554	00	0.00	N	2	28
397	20230904	1326	1319	1349	1315	898685	1195153506	00	0.00	N	2	7
398	20230901	1319	1321	1350	1311	1672041	2219570301	00	0.00	N	5	-2
399	20230831	1321	1343	1358	1309	1946758	2579132100	00	0.00	N	5	-28
400	20230830	1349	1358	1363	1340	1631623	2206228736	00	0.00	N	3	0
401	20230829	1349	1355	1362	1332	1719094	2324761826	00	0.00	N	2	2
402	20230828	1347	1313	1411	1310	7156068	9733508154	00	0.00	N	2	56
403	20230825	1291	1290	1325	1275	1561798	2025222955	00	0.00	N	3	0
404	20230824	1291	1296	1305	1291	1275422	1653992768	00	0.00	N	5	-5
405	20230823	1296	1335	1335	1294	2200480	2869263716	00	0.00	N	5	-39
406	20230822	1335	1340	1360	1321	1550770	2070388581	00	0.00	N	2	2
407	20230821	1333	1336	1358	1318	2004402	2681871572	00	0.00	N	5	-36
408	20230818	1369	1365	1484	1362	6835596	9715828381	00	0.00	N	5	-5
409	20230817	1374	1418	1445	1374	4286127	5980899025	00	0.00	N	5	-92
410	20230816	1466	1518	1520	1447	6942811	10254111852	00	0.00	N	5	-53
411	20230814	1519	1362	1655	1340	59874908	93688338593	00	0.00	N	2	151
412	20230811	1368	1347	1393	1340	2451044	3348867202	00	0.00	N	2	5
413	20230810	1363	1250	1405	1250	14956633	20320449897	00	0.00	N	2	116
414	20230809	1247	1235	1253	1235	629354	783347429	00	0.00	N	2	7
415	20230808	1240	1273	1280	1238	1139390	1425894650	00	0.00	N	5	-33
416	20230807	1273	1279	1290	1262	629265	799666659	00	0.00	N	5	-6
417	20230804	1279	1270	1285	1258	701942	894649641	00	0.00	N	2	12
418	20230803	1267	1286	1292	1258	1096739	1390361613	00	0.00	N	5	-24
419	20230802	1291	1305	1330	1289	1115748	1460428914	00	0.00	N	5	-25
420	20230801	1316	1307	1335	1277	2235256	2923337535	00	0.00	N	3	0
421	20230731	1316	1271	1320	1263	1591011	2067300572	00	0.00	N	2	54
422	20230728	1262	1283	1283	1242	1268855	1601172503	00	0.00	N	5	-25
423	20230727	1287	1182	1335	1182	3574078	4615476140	00	0.00	N	2	84
424	20230726	1203	1251	1260	1185	3005166	3625442170	00	0.00	N	5	-60
425	20230725	1263	1273	1285	1256	1534571	1941893725	00	0.00	N	5	-22
426	20230724	1285	1333	1333	1285	2065316	2668813819	00	0.00	N	5	-50
427	20230721	1335	1347	1355	1334	978717	1310299115	00	0.00	N	5	-21
428	20230720	1356	1383	1398	1355	891363	1213367018	00	0.00	N	5	-19
429	20230719	1375	1386	1390	1367	854244	1173089628	00	0.00	N	5	-10
430	20230718	1385	1401	1412	1380	876498	1219447525	00	0.00	N	5	-19
431	20230717	1404	1412	1417	1401	727870	1022682759	00	0.00	N	5	-17
432	20230714	1421	1432	1435	1401	1059464	1495594543	00	0.00	N	5	-8
433	20230713	1429	1391	1439	1389	1932532	2754267368	00	0.00	N	2	42
434	20230712	1387	1385	1425	1384	1631646	2284201975	00	0.00	N	2	5
435	20230711	1382	1382	1400	1379	1077084	1491752839	00	0.00	N	3	0
436	20230710	1382	1384	1402	1379	1056425	1471044237	00	0.00	N	5	-7
437	20230707	1389	1400	1435	1366	1854186	2576306979	00	0.00	N	5	-14
438	20230706	1403	1465	1470	1403	2025122	2891359418	00	0.00	N	5	-67
439	20230705	1470	1488	1495	1468	997399	1473498050	00	0.00	N	5	-14
440	20230704	1484	1510	1517	1483	1533914	2292223483	00	0.00	N	5	-33
441	20230703	1517	1523	1530	1514	826227	1255398263	00	0.00	N	3	0
442	20230630	1517	1521	1531	1516	672081	1022612586	00	0.00	N	5	-1
443	20230629	1518	1517	1557	1505	1681250	2572862453	00	0.00	N	2	2
444	20230628	1516	1563	1579	1502	2657869	4046534852	00	0.00	N	5	-47
445	20230627	1563	1598	1600	1562	2043967	3214738554	00	0.00	N	5	-35
446	20230626	1598	1605	1616	1586	1408835	2245336956	00	0.00	N	5	-7
447	20230623	1605	1603	1634	1600	1625820	2618663561	00	0.00	N	2	2
448	20230622	1603	1605	1615	1599	1207825	1938331588	00	0.00	N	5	-12
449	20230621	1615	1630	1634	1615	1633252	2645171775	00	0.00	N	5	-14
450	20230620	1629	1633	1643	1629	1858248	3035367209	00	0.00	N	5	-7
451	20230619	1636	1640	1654	1635	1901490	3121679479	00	0.00	N	5	-4
452	20230616	1640	1652	1670	1640	5683569	9388701005	00	0.00	N	2	1
453	20230615	1639	1643	1652	1633	1484939	2434002138	00	0.00	N	5	-4
454	20230614	1643	1650	1674	1641	2417678	3997025247	00	0.00	N	5	-4
455	20230613	1647	1650	1672	1642	2052679	3401340502	00	0.00	N	5	-3
456	20230612	1650	1652	1665	1640	1374751	2268758829	00	0.00	N	5	-4
457	20230609	1654	1646	1654	1643	1035250	1706976233	00	0.00	N	2	9
458	20230608	1645	1648	1670	1640	1596584	2636225798	00	0.00	N	5	-3
459	20230607	1648	1656	1660	1645	1116554	1843020437	00	0.00	N	5	-7
460	20230605	1655	1657	1660	1651	848995	1404232504	00	0.00	N	2	2
461	20230602	1653	1663	1671	1651	887968	1470453568	00	0.00	N	2	1
462	20230601	1652	1653	1660	1640	909218	1498995741	00	0.00	N	5	-1
463	20230531	1653	1647	1720	1647	5037338	8413825537	00	0.00	N	2	16
464	20230530	1637	1632	1652	1626	1829260	2990796775	00	0.00	N	2	7
465	20230526	1630	1641	1667	1630	1910628	3131475559	00	0.00	N	5	-11
466	20230525	1641	1654	1671	1641	1379697	2273397339	00	0.00	N	5	-12
467	20230524	1653	1673	1675	1650	1718428	2846521101	00	0.00	N	5	-18
468	20230523	1671	1687	1692	1662	2108205	3531967587	00	0.00	N	5	-13
469	20230522	1684	1675	1703	1673	1390613	2348155969	00	0.00	N	2	2
470	20230519	1682	1694	1706	1673	2366520	4010161265	00	0.00	N	2	3
471	20230518	1679	1713	1713	1671	3290888	5556862185	00	0.00	N	5	-4
472	20230517	1683	1634	1700	1634	3425737	5712460755	00	0.00	N	2	50
473	20230516	1633	1631	1670	1628	2999148	4918044301	00	0.00	N	2	2
474	20230515	1631	1648	1673	1630	3027823	4986844727	00	0.00	N	5	-14
475	20230512	1645	1662	1709	1644	4525507	7566363469	00	0.00	N	5	-10
476	20230511	1655	1647	1733	1638	7038861	11820452570	00	0.00	N	5	-1
477	20230510	1656	1632	1844	1627	17922736	31160467316	00	0.00	N	2	21
478	20230509	1635	1668	1668	1635	1652040	2712887222	00	0.00	N	5	-33
479	20230508	1668	1661	1675	1648	1862979	3089515978	00	0.00	N	2	8
480	20230504	1660	1691	1695	1655	2090300	3480105536	00	0.00	N	5	-28
481	20230503	1688	1716	1726	1685	2158127	3677275172	00	0.00	N	5	-34
482	20230502	1722	1725	1741	1721	1528823	2645456326	00	0.00	N	5	-2
483	20230428	1724	1765	1772	1716	2702446	4683767962	00	0.00	N	5	-32
484	20230427	1756	1746	1790	1745	1890375	3332893107	00	0.00	N	5	-15
485	20230426	1771	1797	1848	1770	2925019	5216164263	00	0.00	N	5	-39
486	20230425	1810	1890	1920	1807	5362840	9904229937	00	0.00	N	5	-99
487	20230424	1909	1774	2030	1772	24714996	47921638412	00	0.00	N	2	135
488	20230421	1774	1876	1880	1774	7628144	13700435951	00	0.00	N	5	-102
489	20230420	1876	1947	1954	1870	4574114	8706348864	00	0.00	N	5	-66
490	20230419	1942	1992	1992	1941	4515544	8827507599	00	0.00	N	5	-50
491	20230418	1992	2010	2030	1991	3726846	7445340888	00	0.00	N	5	-18
492	20230417	2010	2035	2040	2000	3131290	6296702180	00	0.00	N	5	-25
493	20230414	2035	2065	2080	2030	4397417	8994574605	00	0.00	N	5	-5
494	20230413	2040	2040	2100	2030	4136198	8514047260	00	0.00	N	5	-5
495	20230412	2045	2080	2140	2025	9247561	19171469225	00	0.00	N	5	-20
496	20230411	2065	2025	2190	1980	17513316	36688659996	00	0.00	N	2	55
497	20230410	2010	2045	2070	2000	6086493	12250181670	00	0.00	N	5	-35
498	20230407	2045	2050	2090	2040	6322381	13008035355	00	0.00	N	5	-55
499	20230406	2100	1999	2260	1999	26766002	57498871065	00	0.00	N	2	45
500	20230405	2055	2220	2235	2050	24546786	51699221995	00	0.00	N	5	-200
501	20230404	2255	2350	2450	2255	28760250	67781004730	00	0.00	N	5	-120
502	20230403	2375	2270	2520	2215	99885888	240295974780	00	0.00	N	2	245
503	20230331	2130	2080	2650	1633	135428800	306405848952	00	0.00	N	2	50