KissMeData/271830/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	1668	1669	1940	1642	1941251	3520783431	00	0.00	N	2	38
3	20250319	1630	1548	1630	1540	90470	145809202	00	0.00	N	2	81
4	20250318	1549	1563	1570	1521	13391	20698162	00	0.00	N	5	-10
5	20250317	1559	1570	1570	1547	10034	15612023	00	0.00	N	5	-11
6	20250314	1570	1526	1580	1526	10776	16652929	00	0.00	N	2	10
7	20250313	1560	1575	1600	1560	11591	18152694	00	0.00	N	5	-28
8	20250312	1588	1544	1630	1521	15059	23533766	00	0.00	N	2	55
9	20250311	1533	1597	1597	1485	41969	64260324	00	0.00	N	5	-60
10	20250310	1593	1570	1624	1562	13448	21350337	00	0.00	N	5	-20
11	20250307	1613	1552	1615	1552	20365	32374911	00	0.00	N	2	14
12	20250306	1599	1631	1640	1580	17350	27973440	00	0.00	N	5	-6
13	20250305	1605	1590	1616	1590	19117	30612111	00	0.00	N	2	2
14	20250304	1603	1625	1625	1582	15100	24040851	00	0.00	N	5	-22
15	20250228	1625	1665	1683	1625	29695	48747098	00	0.00	N	5	-59
16	20250227	1684	1690	1701	1670	9718	16404999	00	0.00	N	5	-17
17	20250226	1701	1727	1727	1674	15596	26479657	00	0.00	N	2	15
18	20250225	1686	1695	1698	1668	18357	30894035	00	0.00	N	3	0
19	20250224	1686	1719	1719	1672	37772	63427148	00	0.00	N	5	-23
20	20250221	1709	1689	1760	1654	50503	86610823	00	0.00	N	2	20
21	20250220	1689	1719	1719	1665	48716	81656704	00	0.00	N	5	-19
22	20250219	1708	1689	1720	1681	53963	91750463	00	0.00	N	2	22
23	20250218	1686	1689	1695	1663	13295	22361212	00	0.00	N	2	4
24	20250217	1682	1674	1690	1662	29169	48882348	00	0.00	N	2	12
25	20250214	1670	1700	1700	1664	56992	95254695	00	0.00	N	5	-25
26	20250213	1695	1677	1695	1662	22219	37357604	00	0.00	N	2	16
27	20250212	1679	1681	1695	1640	31444	52583335	00	0.00	N	5	-27
28	20250211	1706	1635	1714	1615	105877	178510782	00	0.00	N	2	68
29	20250210	1638	1647	1648	1630	13023	21325923	00	0.00	N	5	-9
30	20250207	1647	1626	1647	1612	29525	47817584	00	0.00	N	2	21
31	20250206	1626	1620	1635	1578	36193	58250832	00	0.00	N	2	16
32	20250205	1610	1580	1618	1578	45393	72569554	00	0.00	N	2	1
33	20250204	1609	1552	1650	1552	35062	55864044	00	0.00	N	2	57
34	20250203	1552	1649	1649	1547	73839	115339997	00	0.00	N	5	-98
35	20250131	1650	1676	1689	1638	44780	73906064	00	0.00	N	5	-34
36	20250124	1684	1660	1684	1617	20147	33556243	00	0.00	N	2	24
37	20250123	1660	1704	1707	1657	30733	51367702	00	0.00	N	5	-47
38	20250122	1707	1673	1710	1673	31466	53506607	00	0.00	N	2	14
39	20250121	1693	1750	1750	1675	34104	58091730	00	0.00	N	5	-44
40	20250120	1737	1761	1774	1737	46658	81695586	00	0.00	N	5	-37
41	20250117	1774	1757	1779	1730	36879	64490719	00	0.00	N	2	3
42	20250116	1771	1742	1784	1733	61876	109595850	00	0.00	N	2	24
43	20250115	1747	1660	1747	1660	96941	166064397	00	0.00	N	2	63
44	20250114	1684	1650	1690	1650	36369	61089699	00	0.00	N	2	15
45	20250113	1669	1711	1711	1658	30772	51621658	00	0.00	N	5	-40
46	20250110	1709	1710	1714	1690	36134	61365230	00	0.00	N	5	-1
47	20250109	1710	1703	1710	1690	22481	38240624	00	0.00	N	2	7
48	20250108	1703	1704	1710	1691	26345	44839283	00	0.00	N	2	4
49	20250107	1699	1699	1730	1682	27677	46931397	00	0.00	N	3	0
50	20250106	1699	1670	1715	1650	35579	59653948	00	0.00	N	2	49
51	20250103	1650	1612	1665	1593	33225	54321066	00	0.00	N	2	38
52	20250102	1612	1571	1620	1520	66601	103446412	00	0.00	N	2	41
53	20241230	1571	1570	1580	1548	19853	31155559	00	0.00	N	2	12
54	20241227	1559	1591	1591	1529	46788	72642583	00	0.00	N	5	-27
55	20241226	1586	1615	1679	1586	103133	166669310	00	0.00	N	5	-18
56	20241224	1604	1597	1625	1580	18747	30077140	00	0.00	N	2	7
57	20241223	1597	1599	1620	1585	57867	92725136	00	0.00	N	5	-19
58	20241220	1616	1646	1646	1606	30022	48581716	00	0.00	N	5	-44
59	20241219	1660	1666	1699	1621	71176	116949110	00	0.00	N	5	-51
60	20241218	1711	1580	1717	1580	141444	234543811	00	0.00	N	2	134
61	20241217	1577	1551	1579	1551	26283	41262015	00	0.00	N	2	26
62	20241216	1551	1574	1630	1551	55010	87339243	00	0.00	N	5	-23
63	20241213	1574	1515	1575	1494	63065	96196526	00	0.00	N	2	59
64	20241212	1515	1488	1517	1488	32968	49593010	00	0.00	N	2	7
65	20241211	1508	1415	1510	1413	53155	78134781	00	0.00	N	2	104
66	20241210	1404	1330	1408	1330	155190	215643365	00	0.00	N	2	44
67	20241209	1360	1531	1531	1360	242672	345187642	00	0.00	N	5	-171
68	20241206	1531	1596	1600	1456	175324	266819453	00	0.00	N	5	-64
69	20241205	1595	1662	1665	1592	98432	158881781	00	0.00	N	5	-67
70	20241204	1662	1651	1700	1651	72480	120988373	00	0.00	N	5	-58
71	20241203	1720	1700	1745	1650	56470	96698831	00	0.00	N	2	2
72	20241202	1718	1715	1729	1700	63621	109142357	00	0.00	N	5	-4
73	20241129	1722	1743	1743	1700	94194	161696129	00	0.00	N	5	-22
74	20241128	1744	1764	1778	1742	54719	95993526	00	0.00	N	5	-38
75	20241127	1782	1758	1785	1742	38926	68496169	00	0.00	N	2	24
76	20241126	1758	1751	1780	1741	71325	125123447	00	0.00	N	5	-24
77	20241125	1782	1754	1840	1752	63598	114079048	00	0.00	N	2	32
78	20241122	1750	1780	1811	1740	170808	303011534	00	0.00	N	5	-34
79	20241121	1784	1750	1788	1724	265199	468989416	00	0.00	N	2	16
80	20241120	1768	1802	1804	1765	44166	78399431	00	0.00	N	5	-34
81	20241119	1802	1849	1850	1780	98182	177858317	00	0.00	N	5	-46
82	20241118	1848	1785	1887	1779	94132	173956604	00	0.00	N	2	63
83	20241115	1785	1898	1949	1765	207141	373224029	00	0.00	N	5	-113
84	20241114	1898	1924	2100	1875	94663	182423247	00	0.00	N	5	-61
85	20241113	1959	1965	2005	1905	126084	246311856	00	0.00	N	5	-51
86	20241112	2010	2035	2075	1990	153636	308566236	00	0.00	N	5	-70
87	20241111	2080	2105	2125	2020	118424	243216690	00	0.00	N	5	-45
88	20241108	2125	2150	2160	2115	52185	111245030	00	0.00	N	5	-25
89	20241107	2150	2190	2230	2110	83111	177611105	00	0.00	N	5	-10
90	20241106	2160	2225	2225	2130	78605	170831160	00	0.00	N	5	-30
91	20241105	2190	2225	2280	2185	130536	287815435	00	0.00	N	5	-60
92	20241104	2250	2180	2255	2175	91827	202799415	00	0.00	N	2	60
93	20241101	2190	2220	2250	2160	84009	183972280	00	0.00	N	5	-40
94	20241031	2230	2225	2275	2175	71670	159355535	00	0.00	N	5	-15
95	20241030	2245	2115	2265	2100	248384	548935730	00	0.00	N	2	150
96	20241029	2095	2085	2175	2070	51725	108051100	00	0.00	N	2	10
97	20241028	2085	2025	2110	2025	76647	158647115	00	0.00	N	2	35
98	20241025	2050	2100	2110	2025	137484	282762800	00	0.00	N	5	-65
99	20241024	2115	2175	2175	2095	102100	215363190	00	0.00	N	5	-50
100	20241023	2165	2210	2210	2125	69855	150518895	00	0.00	N	2	15
101	20241022	2150	2210	2255	2150	180373	392108625	00	0.00	N	5	-85
102	20241021	2235	2245	2310	2205	122398	274923580	00	0.00	N	2	15
103	20241018	2220	2260	2325	2200	163669	366163260	00	0.00	N	5	-50
104	20241017	2270	2305	2325	2135	242922	550882720	00	0.00	N	5	-25
105	20241016	2295	2330	2360	2290	224886	519325890	00	0.00	N	5	-15
106	20241015	2310	2285	2745	2285	6918498	17639931520	00	0.00	N	2	25
107	20241014	2285	2290	2305	2280	18883	43210355	00	0.00	N	5	-25
108	20241011	2310	2300	2325	2290	50627	116965695	00	0.00	N	5	-5
109	20241010	2315	2400	2400	2315	67774	158084850	00	0.00	N	5	-60
110	20241008	2375	2410	2425	2370	72090	171795455	00	0.00	N	5	-60
111	20241007	2435	2530	2550	2385	128623	313680535	00	0.00	N	5	-55
112	20241004	2490	2460	2520	2440	116732	291081290	00	0.00	N	2	30
113	20241002	2460	2380	2480	2360	97904	239139755	00	0.00	N	2	60
114	20240930	2400	2405	2495	2395	91893	221920330	00	0.00	N	5	-30
115	20240927	2430	2420	2500	2410	111962	275125100	00	0.00	N	2	30
116	20240926	2400	2385	2425	2375	67334	161669465	00	0.00	N	2	15
117	20240925	2385	2395	2450	2385	97767	235822320	00	0.00	N	5	-10
118	20240924	2395	2360	2410	2335	96969	231359280	00	0.00	N	2	35
119	20240923	2360	2350	2405	2305	109030	258798715	00	0.00	N	5	-5
120	20240920	2365	2355	2380	2305	54959	128619240	00	0.00	N	2	25
121	20240919	2340	2320	2345	2260	73394	169437965	00	0.00	N	2	20
122	20240913	2320	2290	2350	2260	127994	295250330	00	0.00	N	2	45
123	20240912	2275	2235	2295	2235	78959	179040745	00	0.00	N	2	15
124	20240911	2260	2230	2285	2230	57336	129147770	00	0.00	N	2	15
125	20240910	2245	2280	2325	2210	109795	245692880	00	0.00	N	5	-50
126	20240909	2295	2260	2300	2190	63765	143198275	00	0.00	N	5	-20
127	20240906	2315	2285	2315	2215	81155	182563610	00	0.00	N	2	5
128	20240905	2310	2275	2345	2255	95967	218747055	00	0.00	N	2	30
129	20240904	2280	2340	2340	2150	135796	307120140	00	0.00	N	5	-90
130	20240903	2370	2420	2435	2345	61367	146245180	00	0.00	N	5	-50
131	20240902	2420	2440	2465	2390	65433	157535970	00	0.00	N	2	20
132	20240830	2400	2390	2470	2355	124445	298448120	00	0.00	N	2	20
133	20240829	2380	2380	2400	2355	67392	160184515	00	0.00	N	2	5
134	20240828	2375	2355	2390	2315	113710	267364225	00	0.00	N	2	15
135	20240827	2360	2300	2380	2275	89237	208441535	00	0.00	N	2	55
136	20240826	2305	2315	2340	2285	72538	167940470	00	0.00	N	2	5
137	20240823	2300	2305	2335	2270	69806	160267085	00	0.00	N	5	-25
138	20240822	2325	2330	2350	2280	76631	176875665	00	0.00	N	2	30
139	20240821	2295	2310	2325	2275	80166	184422920	00	0.00	N	5	-35
140	20240820	2330	2260	2415	2260	345394	811664920	00	0.00	N	2	50
141	20240819	2280	2320	2325	2225	145277	327772490	00	0.00	N	5	-45
142	20240816	2325	2330	2390	2270	94468	217833490	00	0.00	N	2	5
143	20240814	2320	2295	2385	2295	40580	94491685	00	0.00	N	2	10
144	20240813	2310	2225	2325	2220	67648	153814610	00	0.00	N	2	65
145	20240812	2245	2205	2260	2205	31388	70409445	00	0.00	N	2	30
146	20240809	2215	2155	2245	2155	50030	110107820	00	0.00	N	2	65
147	20240808	2150	2130	2150	2060	53763	113440255	00	0.00	N	5	-5
148	20240807	2155	2040	2170	2040	102336	217347030	00	0.00	N	2	70
149	20240806	2085	1860	2170	1860	367734	750757226	00	0.00	N	2	92
150	20240805	1993	2400	2400	1906	453968	967547676	00	0.00	N	5	-422
151	20240802	2415	2550	2550	2385	161116	395659295	00	0.00	N	5	-170
152	20240801	2585	2500	2585	2500	1283004	2965177840	00	0.00	N	2	50
153	20240731	2535	2465	2535	2405	61005	150461705	00	0.00	N	2	55
154	20240730	2480	2535	2540	2460	63357	157239645	00	0.00	N	5	-60
155	20240729	2540	2525	2545	2405	85104	213051595	00	0.00	N	2	15
156	20240726	2525	2575	2580	2505	72481	182780055	00	0.00	N	5	-55
157	20240725	2580	2480	2580	2480	186836	469252285	00	0.00	N	2	30
158	20240724	2550	2535	2610	2525	77505	198749540	00	0.00	N	3	0
159	20240723	2550	2630	2665	2550	200077	517918935	00	0.00	N	5	-90
160	20240722	2640	2700	2735	2640	159301	425317185	00	0.00	N	5	-85
161	20240719	2725	2755	2755	2680	68771	186006435	00	0.00	N	5	-35
162	20240718	2760	2765	2765	2705	104197	284268735	00	0.00	N	5	-50
163	20240717	2810	2820	2845	2780	95749	268443330	00	0.00	N	5	-35
164	20240716	2845	2860	2910	2815	71614	203871305	00	0.00	N	5	-35
165	20240715	2880	2880	2930	2820	49981	143138285	00	0.00	N	3	0
166	20240712	2880	2880	2940	2820	91975	264607970	00	0.00	N	5	-25
167	20240711	2905	2925	2940	2875	47146	136901610	00	0.00	N	5	-20
168	20240710	2925	2845	2950	2795	291427	837367115	00	0.00	N	2	80
169	20240709	2845	2825	2865	2815	31579	89381890	00	0.00	N	5	-5
170	20240708	2850	2845	2875	2810	50321	143685525	00	0.00	N	2	5
171	20240705	2845	2780	2860	2770	86770	242758660	00	0.00	N	2	45
172	20240704	2800	2820	2870	2770	49046	137877260	00	0.00	N	5	-45
173	20240703	2845	2880	2880	2760	110216	307824940	00	0.00	N	5	-15
174	20240702	2860	2865	2875	2790	103274	291230115	00	0.00	N	5	-5
175	20240701	2865	2865	2885	2840	47617	136411530	00	0.00	N	5	-10
176	20240628	2875	2860	2885	2850	43551	124587100	00	0.00	N	3	0
177	20240627	2875	2885	2920	2865	68806	198311015	00	0.00	N	5	-20
178	20240626	2895	2975	2990	2880	48726	142503780	00	0.00	N	5	-35
179	20240625	2930	2875	2950	2875	87964	256892785	00	0.00	N	2	45
180	20240624	2885	2895	2940	2865	110316	319097530	00	0.00	N	5	-10
181	20240621	2895	2875	2965	2860	95153	274945565	00	0.00	N	2	20
182	20240620	2875	2915	2930	2875	142182	411521085	00	0.00	N	5	-30
183	20240619	2905	2925	2985	2905	104937	307071705	00	0.00	N	5	-20
184	20240618	2925	2935	2990	2915	164520	484034635	00	0.00	N	5	-60
185	20240617	2985	3015	3035	2985	72358	217249750	00	0.00	N	5	-40
186	20240614	3025	3050	3095	3020	77421	237252295	00	0.00	N	5	-35
187	20240613	3060	3135	3135	3055	125921	387670795	00	0.00	N	5	-55
188	20240612	3115	3095	3115	3025	226537	695746575	00	0.00	N	2	115
189	20240611	3000	3010	3045	2970	144002	431484100	00	0.00	N	5	-35
190	20240610	3035	3050	3090	3000	89415	270194135	00	0.00	N	5	-20
191	20240607	3055	3045	3090	3030	78867	240289105	00	0.00	N	5	-15
192	20240605	3070	3050	3115	3005	155113	475363835	00	0.00	N	2	35
193	20240604	3035	3035	3080	3030	107559	327605680	00	0.00	N	5	-40
194	20240603	3075	2990	3090	2990	151932	461139690	00	0.00	N	2	95
195	20240531	2980	2975	3045	2960	92923	278107500	00	0.00	N	5	-15
196	20240530	2995	3020	3040	2970	131421	392092380	00	0.00	N	5	-10
197	20240529	3005	3005	3055	2985	157083	473065335	00	0.00	N	3	0
198	20240528	3005	2985	3080	2975	180835	543950385	00	0.00	N	2	25
199	20240527	2980	3010	3045	2945	220338	657988015	00	0.00	N	5	-90
200	20240524	3070	3115	3135	3055	143056	439699580	00	0.00	N	5	-80
201	20240523	3150	3105	3170	3065	185037	576917860	00	0.00	N	2	75
202	20240522	3075	3075	3135	3065	127536	393614535	00	0.00	N	3	0
203	20240521	3075	3150	3185	3065	193312	599251255	00	0.00	N	5	-100
204	20240520	3175	3190	3225	3095	183584	577093210	00	0.00	N	5	-15
205	20240517	3190	3225	3230	3150	166793	528836045	00	0.00	N	5	-30
206	20240516	3220	3325	3325	3195	222697	723409150	00	0.00	N	5	-75
207	20240514	3295	3255	3385	3255	103288	340851775	00	0.00	N	2	10
208	20240513	3285	3320	3350	3285	121181	400376850	00	0.00	N	5	-65
209	20240510	3350	3365	3400	3330	72639	243729615	00	0.00	N	5	-10
210	20240509	3360	3415	3450	3355	157755	534604110	00	0.00	N	5	-55
211	20240508	3415	3410	3475	3410	141275	484431645	00	0.00	N	5	-35
212	20240507	3450	3465	3490	3435	171001	591875355	00	0.00	N	2	20
213	20240503	3430	3440	3465	3400	102243	349294045	00	0.00	N	5	-10
214	20240502	3440	3365	3485	3360	155883	534023380	00	0.00	N	2	10
215	20240430	3430	3450	3470	3385	131483	449222575	00	0.00	N	2	20
216	20240429	3410	3375	3435	3325	145377	493308300	00	0.00	N	2	30
217	20240426	3380	3430	3450	3370	192767	656621415	00	0.00	N	2	55
218	20240425	3325	3360	3400	3320	143436	479733330	00	0.00	N	5	-50
219	20240424	3375	3325	3390	3325	161074	542049120	00	0.00	N	2	60
220	20240423	3315	3245	3410	3220	293604	978578185	00	0.00	N	2	60
221	20240422	3255	3230	3255	3195	142926	460511270	00	0.00	N	2	40
222	20240419	3215	3260	3295	3100	206288	660643980	00	0.00	N	5	-75
223	20240418	3290	3180	3325	3150	202053	658791705	00	0.00	N	2	80
224	20240417	3210	3170	3245	3170	158487	506570850	00	0.00	N	2	25
225	20240416	3185	3310	3320	3160	254918	819255805	00	0.00	N	5	-155
226	20240415	3340	3390	3405	3260	424864	1410035250	00	0.00	N	5	-130
227	20240412	3470	3620	3620	3435	247876	864514160	00	0.00	N	5	-55
228	20240411	3525	3485	3650	3410	678726	2406901490	00	0.00	N	5	-5
229	20240409	3530	3560	3620	3495	341451	1210759190	00	0.00	N	5	-35
230	20240408	3565	3775	3775	3550	480701	1737839120	00	0.00	N	5	-160
231	20240405	3725	3565	3730	3525	489790	1774374825	00	0.00	N	2	105
232	20240404	3620	3400	3815	3400	3320257	12268665250	00	0.00	N	2	235
233	20240403	3385	3505	3505	3345	192130	651664310	00	0.00	N	5	-85
234	20240402	3470	3550	3590	3470	183560	642597730	00	0.00	N	5	-80
235	20240401	3550	3510	3625	3495	331174	1182723650	00	0.00	N	2	65
236	20240329	3485	3420	3500	3390	222284	767123090	00	0.00	N	2	60
237	20240328	3425	3420	3435	3400	149368	510412470	00	0.00	N	2	10
238	20240327	3415	3495	3495	3405	213753	731934270	00	0.00	N	5	-80
239	20240326	3495	3485	3515	3450	144446	501438395	00	0.00	N	5	-20
240	20240325	3515	3590	3590	3495	103787	366360285	00	0.00	N	5	-5
241	20240322	3520	3605	3605	3505	129708	457812940	00	0.00	N	5	-40
242	20240321	3560	3545	3630	3485	355559	1269589800	00	0.00	N	2	40
243	20240320	3520	3425	3575	3380	332830	1167038930	00	0.00	N	2	110
244	20240319	3410	3420	3425	3380	132242	449127095	00	0.00	N	5	-30
245	20240318	3440	3365	3455	3365	111258	380760835	00	0.00	N	2	75
246	20240315	3365	3400	3425	3355	164462	555798815	00	0.00	N	5	-35
247	20240314	3400	3440	3500	3395	266654	912573855	00	0.00	N	5	-70
248	20240313	3470	3455	3550	3430	217080	753966830	00	0.00	N	2	20
249	20240312	3450	3495	3500	3400	257886	887666825	00	0.00	N	3	0
250	20240311	3450	3445	3560	3440	303489	1054272455	00	0.00	N	5	-85
251	20240308	3535	3570	3625	3505	425829	1519384430	00	0.00	N	5	-10
252	20240307	3545	3760	3760	3540	615853	2217689235	00	0.00	N	5	-175
253	20240306	3720	3760	3800	3715	325782	1221972415	00	0.00	N	5	-80
254	20240305	3800	3750	3880	3700	628604	2377514200	00	0.00	N	2	5
255	20240304	3795	3950	3950	3750	809808	3074744805	00	0.00	N	5	-115
256	20240229	3910	4035	4035	3905	367848	1450518905	00	0.00	N	5	-105
257	20240228	4015	4130	4190	3960	650930	2637979950	02	0.00	N	5	-135
258	20240227	4150	4010	4155	3995	1384024	5668919610	00	0.00	N	2	160
259	20240226	3990	3965	4080	3960	322403	1294509895	00	0.00	N	2	30
260	20240223	3960	4135	4140	3930	535100	2149703640	00	0.00	N	5	-110
261	20240222	4070	3920	4085	3880	730750	2932326685	00	0.00	N	2	150
262	20240221	3920	3960	4050	3870	628766	2479644405	00	0.00	N	5	-90
263	20240220	4010	3985	4080	3910	600995	2401028685	00	0.00	N	2	40
264	20240219	3970	4080	4090	3940	1019784	4070199300	00	0.00	N	5	-165
265	20240216	4135	4270	4315	4100	1047360	4356603445	00	0.00	N	5	-130
266	20240215	4265	4320	4440	4235	1865183	8086718655	00	0.00	N	2	40
267	20240214	4225	4150	4295	4080	1588616	6645860825	00	0.00	N	5	-30
268	20240213	4255	4180	4305	4130	1774217	7525353290	00	0.00	N	2	125
269	20240208	4130	4170	4495	4130	4116159	17706591260	00	0.00	N	5	-130
270	20240207	4260	4175	4695	4130	11174471	49606715330	00	0.00	N	5	-5
271	20240206	4265	4430	4475	4205	3854396	16586155435	00	0.00	N	5	-325
272	20240205	4590	4845	5440	4590	35410544	181329988140	00	0.00	N	5	-75
273	20240202	4665	4490	4665	4445	5274144	24578655880	00	0.00	N	5	-255
274	20240201	4920	4620	4920	4335	8039419	37053272895	00	0.00	N	2	115
275	20240131	4805	3835	4990	3765	32168522	151118755615	00	0.00	N	2	905
276	20240130	3900	3725	3960	3690	844066	3254696625	00	0.00	N	2	175
277	20240129	3725	3845	3900	3680	474847	1795219980	00	0.00	N	5	-175
278	20240126	3900	3680	4020	3680	1350209	5283345490	00	0.00	N	2	140
279	20240125	3760	3790	3925	3650	792740	3005666755	00	0.00	N	5	-60
280	20240124	3820	3840	4060	3725	1754512	6797572810	00	0.00	N	5	-60
281	20240123	3880	3780	3940	3605	1294491	4904449415	00	0.00	N	2	190
282	20240122	3690	3470	3790	3470	936659	3417017760	00	0.00	N	2	200
283	20240119	3490	3405	3515	3400	180261	624483040	00	0.00	N	2	110
284	20240118	3380	3315	3430	3315	154098	518415230	00	0.00	N	2	10
285	20240117	3370	3465	3500	3320	237964	800022500	00	0.00	N	5	-115
286	20240116	3485	3490	3540	3405	198316	689860645	00	0.00	N	5	-20
287	20240115	3505	3530	3620	3450	169406	593487755	00	0.00	N	5	-60
288	20240112	3565	3605	3645	3490	196630	699835575	00	0.00	N	5	-60
289	20240111	3625	3655	3720	3625	147705	540405300	00	0.00	N	5	-20
290	20240110	3645	3800	3850	3645	293149	1092270895	00	0.00	N	5	-170
291	20240109	3815	3725	3865	3710	627842	2381546710	00	0.00	N	2	135
292	20240108	3680	3635	3680	3565	195747	710004715	00	0.00	N	2	10
293	20240105	3670	3585	3715	3570	210294	769505880	00	0.00	N	2	50
294	20240104	3620	3675	3730	3550	349104	1255462280	00	0.00	N	5	-65
295	20240103	3685	3800	3845	3645	482869	1782243910	00	0.00	N	5	-160
296	20240102	3845	3810	3875	3740	301272	1150027300	00	0.00	N	2	35
297	20231228	3810	3950	4015	3785	536541	2090760005	00	0.00	N	5	-85
298	20231227	3895	4005	4080	3895	392826	1556916485	00	0.00	N	5	-55
299	20231226	3950	4030	4125	3945	451113	1806424160	00	0.00	N	5	-150
300	20231222	4100	4080	4270	3905	973566	3984831910	00	0.00	N	2	100
301	20231221	4000	4095	4150	3975	300366	1217301815	00	0.00	N	5	-115
302	20231220	4115	4020	4250	3925	859863	3526661695	00	0.00	N	2	85
303	20231219	4030	3970	4080	3900	563961	2261146995	00	0.00	N	2	105
304	20231218	3925	3880	3965	3870	331976	1301324815	00	0.00	N	2	10
305	20231215	3915	3965	3980	3765	730524	2819310130	00	0.00	N	5	-50
306	20231214	3965	4150	4185	3855	715835	2861043030	00	0.00	N	5	-115
307	20231213	4080	4200	4260	4055	741712	3068650130	00	0.00	N	5	-150
308	20231212	4230	4305	4455	4105	1645228	7046034745	00	0.00	N	5	-20
309	20231211	4250	4150	4315	4100	1552568	6564026610	00	0.00	N	2	160
310	20231208	4090	4280	4480	4030	3205886	13669180350	00	0.00	N	5	-30
311	20231207	4120	4090	4270	4000	3027268	12595318365	00	0.00	N	3	0
312	20231206	4120	3650	4650	3650	21341904	91518550930	00	0.00	N	2	495
313	20231205	3625	3800	3810	3610	282497	1040747260	00	0.00	N	5	-135
314	20231204	3760	3830	3890	3500	556983	2074636395	00	0.00	N	2	50
315	20231201	3710	3770	3815	3640	742642	2767403795	00	0.00	N	3	0
316	20231130	3710	3500	3710	3475	984826	3570333135	00	0.00	N	2	270
317	20231129	3440	3445	3570	3410	333729	1157405605	00	0.00	N	5	-30
318	20231128	3470	3410	3520	3350	529795	1822791175	00	0.00	N	2	65
319	20231127	3405	3380	3460	3340	534389	1818595285	00	0.00	N	2	25
320	20231124	3380	3425	3490	3380	660881	2266013145	00	0.00	N	5	-65
321	20231123	3445	3205	3750	3170	6831817	24049867150	00	0.00	N	2	285
322	20231122	3160	3090	3595	3070	2773531	9264127950	00	0.00	N	2	50
323	20231121	3110	2995	3115	2995	224284	688065680	00	0.00	N	2	105
324	20231120	3005	2915	3060	2915	321791	968936405	00	0.00	N	2	60
325	20231117	2945	3045	3150	2940	411589	1252286365	00	0.00	N	5	-145
326	20231116	3090	3045	3435	3045	1474547	4734426780	00	0.00	N	2	15
327	20231115	3075	3170	3300	3065	828367	2610913155	00	0.00	N	5	-50
328	20231114	3125	2780	3410	2775	4116031	13122674215	00	0.00	N	2	340
329	20231113	2785	2795	2825	2730	54609	150806530	00	0.00	N	5	-15
330	20231110	2800	2825	2855	2775	55202	154795665	00	0.00	N	5	-80
331	20231109	2880	2835	2980	2815	65375	187198525	00	0.00	N	2	20
332	20231108	2860	2895	2985	2850	51750	151091110	00	0.00	N	5	-50
333	20231107	2910	3010	3010	2855	98253	286417310	00	0.00	N	5	-100
334	20231106	3010	2895	3010	2895	63890	189865750	00	0.00	N	2	105
335	20231103	2905	2860	2920	2815	38150	109174385	00	0.00	N	2	70
336	20231102	2835	2755	2870	2755	106187	300636795	00	0.00	N	2	100
337	20231101	2735	2700	2780	2685	82707	226095640	00	0.00	N	2	40
338	20231031	2695	2815	2870	2650	180232	487999280	00	0.00	N	5	-135
339	20231030	2830	2765	2870	2765	39931	112049245	00	0.00	N	2	15
340	20231027	2815	2780	2900	2780	83924	237723475	00	0.00	N	2	25
341	20231026	2790	2800	2880	2715	234408	649801420	00	0.00	N	5	-120
342	20231025	2910	3000	3040	2910	110529	326119885	00	0.00	N	5	-100
343	20231024	3010	2890	3060	2860	80202	237435235	00	0.00	N	2	110
344	20231023	2900	2935	3035	2805	205471	606156105	00	0.00	N	5	-105
345	20231020	3005	3100	3100	2970	190009	570469120	00	0.00	N	5	-105
346	20231019	3110	3230	3230	3060	128109	398865215	00	0.00	N	5	-140
347	20231018	3250	3345	3345	3240	48217	157730125	00	0.00	N	5	-90
348	20231017	3340	3270	3345	3270	44653	148112325	00	0.00	N	2	70
349	20231016	3270	3380	3380	3175	125242	405615225	00	0.00	N	5	-125
350	20231013	3395	3515	3520	3375	40722	139865185	00	0.00	N	5	-75
351	20231012	3470	3435	3550	3435	85835	300508690	00	0.00	N	3	0
352	20231011	3470	3415	3500	3375	51264	176655490	00	0.00	N	2	110
353	20231010	3360	3500	3540	3325	145450	494477900	00	0.00	N	5	-120
354	20231006	3480	3570	3570	3465	94419	331029595	00	0.00	N	5	-5
355	20231005	3485	3655	3675	3485	101838	361476315	00	0.00	N	5	-95
356	20231004	3580	3820	3820	3570	116474	425255300	00	0.00	N	5	-220
357	20230927	3800	3700	3880	3655	82441	310917925	00	0.00	N	2	90
358	20230926	3710	3870	3985	3690	238778	897189450	00	0.00	N	5	-195
359	20230925	3905	3995	4050	3870	100885	396241525	00	0.00	N	5	-100
360	20230922	4005	3965	4095	3965	90464	363532635	00	0.00	N	5	-35
361	20230921	4040	4190	4240	3975	199671	806637205	00	0.00	N	5	-160
362	20230920	4200	4260	4260	4120	77262	321123685	00	0.00	N	5	-35
363	20230919	4235	4155	4275	4100	81350	338559345	00	0.00	N	2	85
364	20230918	4150	4300	4310	4150	129379	544390805	00	0.00	N	5	-105
365	20230915	4255	4295	4395	4255	71889	307479815	00	0.00	N	5	-45
366	20230914	4300	4210	4395	4205	146181	629336650	00	0.00	N	2	120
367	20230913	4180	4415	4440	4165	176005	746525480	00	0.00	N	5	-235
368	20230912	4415	4450	4565	4290	164749	724865230	00	0.00	N	5	-35
369	20230911	4450	4230	4480	4230	234907	1032446520	00	0.00	N	2	185
370	20230908	4265	4240	4350	4170	156743	664155245	00	0.00	N	3	0
371	20230907	4265	4445	4450	4255	254179	1099299445	00	0.00	N	5	-200
372	20230906	4465	4750	4760	4420	480354	2214901715	00	0.00	N	5	-230
373	20230905	4695	4560	4865	4450	1721595	7921831505	00	0.00	N	2	365
374	20230904	4330	4395	4420	4280	198784	864175775	00	0.00	N	5	-50
375	20230901	4380	4305	4570	4280	512777	2276565260	00	0.00	N	2	80
376	20230831	4300	4260	4405	4250	226468	978207320	00	0.00	N	2	70
377	20230830	4230	4195	4330	4165	167707	713110085	00	0.00	N	2	90
378	20230829	4140	4090	4175	4080	98178	406453045	00	0.00	N	2	50
379	20230828	4090	4140	4185	4070	42277	173224970	00	0.00	N	5	-25
380	20230825	4115	4150	4215	4075	69347	285256285	00	0.00	N	5	-75
381	20230824	4190	4195	4255	4050	76285	318206740	00	0.00	N	2	60
382	20230823	4130	4255	4255	4125	91501	380522165	00	0.00	N	5	-105
383	20230822	4235	4330	4360	4225	129501	550430615	00	0.00	N	5	-90
384	20230821	4325	4380	4480	4230	188529	810911060	00	0.00	N	5	-55
385	20230818	4380	4325	4460	4200	277964	1209303820	00	0.00	N	5	-20
386	20230817	4400	3910	4485	3910	389068	1637692910	00	0.00	N	2	385
387	20230816	4015	4200	4200	3955	218936	887351055	00	0.00	N	5	-280
388	20230814	4295	4430	4585	4260	261662	1152741035	00	0.00	N	5	-115
389	20230811	4410	4135	4410	4135	418193	1791494315	00	0.00	N	2	270
390	20230810	4140	4240	4305	4140	195373	818027110	00	0.00	N	5	-160
391	20230809	4300	3970	4550	3850	615634	2653069245	00	0.00	N	2	330
392	20230808	3970	4050	4150	3960	123106	492655495	00	0.00	N	5	-80
393	20230807	4050	4110	4150	4010	130290	527482680	00	0.00	N	5	-80
394	20230804	4130	4185	4185	4090	78591	323764290	00	0.00	N	2	5
395	20230803	4125	4230	4300	4035	105074	434164025	00	0.00	N	5	-150
396	20230802	4275	4300	4325	4200	110441	470535760	00	0.00	N	3	0
397	20230801	4275	4450	4450	4260	137558	592171445	00	0.00	N	5	-15
398	20230731	4290	4320	4350	4220	84660	364080320	00	0.00	N	5	-30
399	20230728	4320	4200	4495	4200	384117	1673634690	00	0.00	N	2	120
400	20230727	4200	3760	4265	3760	350645	1436973485	00	0.00	N	2	350
401	20230726	3850	4280	4330	3800	488842	1953457670	00	0.00	N	5	-315
402	20230725	4165	4190	4440	4120	266120	1132652375	00	0.00	N	3	0
403	20230724	4165	4440	4450	4125	402119	1697599215	00	0.00	N	5	-285
404	20230721	4450	4695	4695	4420	523600	2374831395	00	0.00	N	5	-270
405	20230720	4720	4785	4905	4660	267605	1257557755	00	0.00	N	5	-65
406	20230719	4785	4990	4990	4700	391719	1874697965	00	0.00	N	5	-125
407	20230718	4910	5190	5190	4875	413382	2054520320	00	0.00	N	5	-190
408	20230717	5100	5030	5170	4980	229991	1163946455	00	0.00	N	2	30
409	20230714	5070	5110	5210	4980	387448	1965259480	00	0.00	N	5	-40
410	20230713	5110	5420	5480	5070	671081	3512776860	00	0.00	N	5	-310
411	20230712	5420	5410	5470	5320	632170	3284708600	00	0.00	N	2	40
412	20230711	5380	5620	5620	5360	518919	2842650500	00	0.00	N	5	-240
413	20230710	5620	5550	5770	5440	845817	4760788820	00	0.00	N	2	80
414	20230707	5540	5380	5610	5320	955556	5246241700	00	0.00	N	2	140
415	20230706	5400	5370	5400	5200	435385	2301115510	00	0.00	N	5	-20
416	20230705	5420	5130	5560	5130	992554	5369702530	00	0.00	N	2	260
417	20230704	5160	5140	5200	5060	251458	1284428640	00	0.00	N	5	-20
418	20230703	5180	5050	5260	4970	396341	2026598520	00	0.00	N	2	130
419	20230630	5050	5350	5420	5050	662711	3442091830	00	0.00	N	5	-390
420	20230629	5440	5230	5510	5230	993882	5370614980	00	0.00	N	2	280
421	20230628	5160	5310	5360	5160	372533	1958364790	00	0.00	N	5	-210
422	20230627	5370	5160	5670	5150	1472021	7973973910	00	0.00	N	2	130
423	20230626	5240	5090	5350	4990	663565	3451897070	00	0.00	N	2	160
424	20230623	5080	5010	5120	4890	696325	3505475935	00	0.00	N	2	205
425	20230622	4875	4730	5100	4660	579427	2822590990	00	0.00	N	2	145
426	20230621	4730	4755	4830	4725	390891	1864396815	00	0.00	N	5	-25
427	20230620	4755	5010	5070	4735	700746	3369428745	00	0.00	N	5	-225
428	20230619	4980	5230	5230	4970	606908	3058495360	00	0.00	N	5	-220
429	20230616	5200	5360	5370	5200	459705	2417302170	00	0.00	N	5	-160
430	20230615	5360	5300	5420	5220	499269	2657678680	00	0.00	N	2	90
431	20230614	5270	5470	5550	5250	732783	3919041070	00	0.00	N	5	-150
432	20230613	5420	5540	5670	5410	906873	5025642190	00	0.00	N	5	-60
433	20230612	5480	5480	5700	5440	971928	5402988240	00	0.00	N	2	20
434	20230609	5460	5520	6070	5260	4103433	23530661350	00	0.00	N	5	-10
435	20230608	5470	5770	5790	5450	832560	4625893430	00	0.00	N	5	-290
436	20230607	5760	5780	6120	5700	1370097	8018210230	00	0.00	N	2	120
437	20230605	5640	5770	5830	5550	676507	3817733510	00	0.00	N	5	-120
438	20230602	5760	5970	6030	5670	983025	5721372840	00	0.00	N	5	-200
439	20230601	5960	5940	6120	5930	817892	4912615160	00	0.00	N	5	-30
440	20230531	5990	6170	6210	5990	1146232	6969310620	00	0.00	N	5	-150
441	20230530	6140	6250	6480	5870	2532609	15722285360	00	0.00	N	5	-10
442	20230526	6150	6390	6590	6150	2970431	18803563830	00	0.00	N	5	-50
443	20230525	6200	6330	6490	6050	3104404	19502711290	00	0.00	N	5	-180
444	20230524	6380	6070	6940	5830	19257960	122945073980	00	0.00	N	2	390
445	20230523	5990	5950	6290	5600	8373347	49415134020	00	0.00	N	5	-1000