KissMeData/433530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	1984	1994	1999	1961	14091	27977861	00	0.00	N	2	17
3	20241129	1967	1985	1985	1950	31231	61159508	00	0.00	N	2	6
4	20241128	1961	1994	1994	1930	23568	46278354	00	0.00	N	5	-24
5	20241127	1985	1985	1985	1955	11803	23245465	00	0.00	N	2	19
6	20241126	1966	1966	1990	1960	10386	20429449	00	0.00	N	5	-26
7	20241125	1992	1932	1996	1932	6703	13217527	00	0.00	N	5	-3
8	20241122	1995	1985	2000	1985	51263	102114674	00	0.00	N	2	10
9	20241121	1985	1910	1991	1879	93124	178240567	00	0.00	N	2	80
10	20241120	1905	2010	2020	1830	157366	299892479	00	0.00	N	5	-105
11	20241119	2010	2075	2075	2010	25477	51590775	00	0.00	N	5	-45
12	20241118	2055	2055	2060	1993	15715	32154811	00	0.00	N	2	10
13	20241115	2045	2140	2140	2030	14673	30107645	00	0.00	N	5	-70
14	20241114	2115	2140	2140	2030	12431	25529295	00	0.00	N	2	70
15	20241113	2045	2090	2170	2045	81770	169749815	00	0.00	N	5	-60
16	20241112	2105	2170	2180	2060	70995	148761185	00	0.00	N	5	-45
17	20241111	2150	2240	2305	2110	83276	178942690	00	0.00	N	5	-95
18	20241108	2245	2285	2325	2205	64099	143712280	00	0.00	N	5	-75
19	20241107	2320	2275	2345	2270	7952	18220400	00	0.00	N	2	45
20	20241106	2275	2340	2375	2260	55130	126902180	00	0.00	N	5	-100
21	20241105	2375	2350	2435	2350	21253	50769810	00	0.00	N	2	25
22	20241104	2350	2390	2390	2315	45189	106174155	00	0.00	N	5	-65
23	20241101	2415	2395	2480	2355	50984	124212240	00	0.00	N	5	-30
24	20241031	2445	2295	2510	2285	180904	434288430	00	0.00	N	2	160
25	20241030	2285	2290	2300	2260	25551	58336590	00	0.00	N	2	10
26	20241029	2275	2235	2280	2230	35021	79428555	00	0.00	N	2	20
27	20241028	2255	2260	2265	2235	5260	11823160	00	0.00	N	3	0
28	20241025	2255	2230	2280	2225	19652	44136900	00	0.00	N	2	15
29	20241024	2240	2210	2245	2210	15149	33800805	00	0.00	N	2	25
30	20241023	2215	2215	2235	2195	47518	105025030	00	0.00	N	3	0
31	20241022	2215	2245	2260	2205	24655	54858770	00	0.00	N	5	-50
32	20241021	2265	2265	2305	2260	22100	50356820	00	0.00	N	5	-35
33	20241018	2300	2280	2300	2255	18138	41063330	00	0.00	N	2	10
34	20241017	2290	2275	2320	2275	31034	70996625	00	0.00	N	2	15
35	20241016	2275	2240	2280	2240	31634	71653180	00	0.00	N	2	35
36	20241015	2240	2240	2295	2225	60271	135330540	00	0.00	N	5	-40
37	20241014	2280	2300	2320	2220	102905	233082390	00	0.00	N	5	-40
38	20241011	2320	2295	2380	2230	416695	959167235	00	0.00	N	2	25
39	20241010	2295	2295	2295	2295	0	0	00	0.00	N	0	0
40	20241008	2295	2295	2295	2295	0	0	00	0.00	N	0	0
41	20241007	2295	2295	2295	2295	0	0	00	0.00	N	0	0
42	20241004	2295	2295	2295	2295	0	0	00	0.00	N	0	0
43	20241002	2295	2295	2295	2295	0	0	00	0.00	N	0	0
44	20240930	2295	2295	2295	2295	0	0	00	0.00	N	0	0
45	20240927	2295	2295	2295	2295	0	0	00	0.00	N	0	0
46	20240926	2295	2295	2295	2295	0	0	00	0.00	N	0	0
47	20240925	2295	2295	2295	2295	0	0	00	0.00	N	0	0
48	20240924	2295	2295	2295	2295	0	0	00	0.00	N	0	0
49	20240923	2295	2295	2295	2295	0	0	00	0.00	N	0	0
50	20240920	2295	2295	2295	2295	0	0	00	0.00	N	0	0
51	20240919	2295	2295	2295	2295	0	0	00	0.00	N	0	0
52	20240913	2295	2295	2295	2295	0	0	00	0.00	N	0	0
53	20240912	2295	2295	2295	2295	0	0	00	0.00	N	0	0
54	20240911	2295	2295	2295	2295	0	0	00	0.00	N	0	0
55	20240910	2295	2295	2295	2295	0	0	00	0.00	N	0	0
56	20240909	2295	2295	2295	2295	0	0	00	0.00	N	0	0
57	20240906	2295	2295	2295	2295	0	0	00	0.00	N	0	0
58	20240905	2295	2295	2295	2295	0	0	00	0.00	N	0	0
59	20240904	2295	2295	2295	2295	0	0	00	0.00	N	0	0
60	20240903	2295	2295	2295	2295	0	0	00	0.00	N	0	0
61	20240902	2295	2295	2295	2295	0	0	00	0.00	N	0	0
62	20240830	2295	2295	2295	2295	0	0	00	0.00	N	0	0
63	20240829	2295	2295	2295	2295	0	0	00	0.00	N	0	0
64	20240828	2295	2295	2295	2295	0	0	00	0.00	N	0	0
65	20240827	2295	2295	2295	2295	0	0	00	0.00	N	0	0
66	20240826	2295	2295	2295	2295	0	0	00	0.00	N	0	0
67	20240823	2295	2295	2295	2295	0	0	00	0.00	N	0	0
68	20240822	2295	2295	2295	2295	0	0	00	0.00	N	0	0
69	20240821	2295	2295	2295	2295	0	0	00	0.00	N	0	0
70	20240820	2295	2295	2295	2295	0	0	00	0.00	N	0	0
71	20240819	2295	2295	2295	2295	0	0	00	0.00	N	0	0
72	20240816	2295	2295	2295	2295	0	0	00	0.00	N	0	0
73	20240814	2295	2295	2295	2295	0	0	00	0.00	N	0	0
74	20240813	2295	2295	2295	2295	0	0	00	0.00	N	0	0
75	20240812	2295	2295	2295	2295	0	0	00	0.00	N	0	0
76	20240809	2295	2295	2295	2295	0	0	00	0.00	N	0	0
77	20240808	2295	2295	2295	2295	0	0	00	0.00	N	0	0
78	20240807	2295	2295	2295	2295	0	0	00	0.00	N	0	0
79	20240806	2295	2295	2295	2295	0	0	00	0.00	N	0	0
80	20240805	2295	2295	2295	2295	0	0	00	0.00	N	0	0
81	20240802	2295	2295	2295	2295	0	0	00	0.00	N	0	0
82	20240801	2295	2295	2295	2295	0	0	00	0.00	N	0	0
83	20240731	2295	2295	2295	2295	0	0	00	0.00	N	0	0
84	20240730	2295	2295	2295	2295	0	0	00	0.00	N	0	0
85	20240729	2295	2295	2295	2295	0	0	00	0.00	N	0	0
86	20240726	2295	2295	2295	2295	0	0	00	0.00	N	0	0
87	20240725	2295	2295	2295	2295	0	0	00	0.00	N	0	0
88	20240724	2295	2295	2295	2295	0	0	00	0.00	N	0	0
89	20240723	2295	2295	2295	2295	0	0	00	0.00	N	0	0
90	20240722	2295	2295	2295	2295	0	0	00	0.00	N	0	0
91	20240719	2295	2295	2295	2295	0	0	00	0.00	N	0	0
92	20240718	2295	2295	2295	2295	0	0	00	0.00	N	0	0
93	20240717	2295	2295	2295	2295	0	0	00	0.00	N	0	0
94	20240716	2295	2295	2332	2225	110959	253388500	00	0.00	N	2	9
95	20240715	2285	2192	2332	2192	167732	375389655	00	0.00	N	2	111
96	20240712	2173	2281	2295	2173	39239	87692145	00	0.00	N	5	-107
97	20240711	2281	2239	2332	2239	37610	85263145	00	0.00	N	2	46
98	20240710	2234	2248	2313	2215	65829	147627560	00	0.00	N	5	-13
99	20240709	2248	2248	2295	2234	65171	147991380	00	0.00	N	5	-4
100	20240708	2253	2299	2336	2234	57654	131196985	00	0.00	N	5	-41
101	20240705	2295	2234	2355	2234	142444	327993480	00	0.00	N	2	51
102	20240704	2243	2239	2276	2192	112958	252595295	00	0.00	N	2	27
103	20240703	2215	2117	2220	2108	163688	355900830	00	0.00	N	2	130
104	20240702	2085	2057	2108	2057	76575	159700190	00	0.00	N	2	32
105	20240701	2052	2052	2061	2029	14897	30527360	00	0.00	N	3	0
106	20240628	2200	2220	2245	2195	37671	83395430	00	0.00	N	2	5
107	20240627	2195	2190	2215	2185	58968	129781200	00	0.00	N	2	10
108	20240626	2185	2185	2200	2175	13305	29109175	00	0.00	N	3	0
109	20240625	2185	2185	2190	2165	7958	17351965	00	0.00	N	3	0
110	20240624	2185	2195	2200	2175	30365	66480440	00	0.00	N	3	0
111	20240621	2185	2180	2190	2180	13596	29671200	00	0.00	N	2	5
112	20240620	2180	2180	2190	2175	23045	50217085	00	0.00	N	2	5
113	20240619	2175	2170	2175	2160	13413	29106190	00	0.00	N	2	5
114	20240618	2170	2180	2180	2155	8417	18191835	00	0.00	N	2	10
115	20240617	2160	2155	2175	2155	25732	55638005	00	0.00	N	2	5
116	20240614	2155	2170	2170	2150	10364	22397185	00	0.00	N	5	-15
117	20240613	2170	2150	2180	2145	5104	11005815	00	0.00	N	2	5
118	20240612	2165	2165	2180	2145	11347	24453280	00	0.00	N	3	0
119	20240611	2165	2160	2185	2160	9297	20131970	00	0.00	N	2	15
120	20240610	2150	2170	2175	2145	15835	34166820	00	0.00	N	5	-20
121	20240607	2170	2155	2175	2150	18972	41006860	00	0.00	N	2	20
122	20240605	2150	2155	2155	2140	3446	7378415	00	0.00	N	3	0
123	20240604	2150	2145	2155	2135	6853	14670925	00	0.00	N	5	-5
124	20240603	2155	2145	2155	2145	11448	24611545	00	0.00	N	2	10
125	20240531	2145	2125	2150	2125	4829	10330820	00	0.00	N	2	20
126	20240530	2125	2130	2150	2125	2709	5775325	00	0.00	N	5	-5
127	20240529	2130	2150	2150	2120	10643	22610420	00	0.00	N	5	-20
128	20240528	2150	2155	2155	2150	123	264560	00	0.00	N	2	10
129	20240527	2140	2140	2150	2130	381	812830	00	0.00	N	5	-10
130	20240524	2150	2130	2160	2130	2408	5195865	00	0.00	N	3	0
131	20240523	2150	2125	2155	2125	903	1925700	00	0.00	N	5	-5
132	20240522	2155	2140	2155	2130	2303	4922795	00	0.00	N	2	15
133	20240521	2140	2145	2150	2135	4384	9384325	00	0.00	N	5	-15
134	20240520	2155	2155	2155	2145	2642	5668270	00	0.00	N	3	0
135	20240517	2155	2145	2155	2145	3372	7258855	00	0.00	N	2	5
136	20240516	2150	2150	2150	2145	1062	2282690	00	0.00	N	3	0
137	20240514	2150	2145	2160	2140	8479	18213315	00	0.00	N	3	0
138	20240513	2150	2135	2150	2135	2828	6038640	00	0.00	N	3	0
139	20240510	2150	2150	2160	2130	2358	5038170	00	0.00	N	5	-10
140	20240509	2160	2140	2165	2140	15675	33748720	00	0.00	N	3	0
141	20240508	2160	2150	2160	2145	5633	12140385	00	0.00	N	3	0
142	20240507	2160	2160	2170	2160	4912	10609970	00	0.00	N	3	0
143	20240503	2160	2150	2180	2150	5558	12004595	00	0.00	N	5	-10
144	20240502	2170	2170	2175	2165	10327	22438870	00	0.00	N	3	0
145	20240430	2170	2165	2170	2160	14722	31933730	00	0.00	N	2	5
146	20240429	2165	2145	2165	2145	2694	5821410	00	0.00	N	2	20
147	20240426	2145	2135	2155	2135	8329	17819300	00	0.00	N	2	10
148	20240425	2135	2145	2145	2120	14262	30451930	00	0.00	N	5	-5
149	20240424	2140	2140	2155	2140	5192	11136980	00	0.00	N	5	-5
150	20240423	2145	2145	2145	2140	1913	4102530	00	0.00	N	3	0
151	20240422	2145	2140	2155	2140	3352	7176450	00	0.00	N	2	5
152	20240419	2140	2150	2150	2115	14249	30261080	00	0.00	N	5	-10
153	20240418	2150	2160	2160	2130	13831	29589715	00	0.00	N	5	-10
154	20240417	2160	2150	2165	2150	1639	3540830	00	0.00	N	2	10
155	20240416	2150	2135	2155	2135	5987	12867075	00	0.00	N	2	10
156	20240415	2140	2135	2150	2135	3327	7138810	00	0.00	N	2	5
157	20240412	2135	2135	2145	2130	5987	12794760	00	0.00	N	2	5
158	20240411	2130	2115	2135	2115	11177	23734370	00	0.00	N	2	15
159	20240409	2115	2115	2125	2110	8633	18217960	00	0.00	N	2	5
160	20240408	2110	2115	2125	2105	9087	19167725	00	0.00	N	3	0
161	20240405	2110	2140	2140	2105	27744	58721650	00	0.00	N	5	-25
162	20240404	2135	2110	2135	2110	12293	26072355	00	0.00	N	2	25
163	20240403	2110	2105	2115	2100	13891	29232835	00	0.00	N	2	5
164	20240402	2105	2100	2120	2100	23177	48702970	00	0.00	N	3	0
165	20240401	2105	2115	2115	2100	17397	36628150	00	0.00	N	5	-5
166	20240329	2110	2100	2115	2100	4698	9877780	00	0.00	N	2	5
167	20240328	2105	2135	2135	2100	5127	10803525	00	0.00	N	3	0
168	20240327	2105	2110	2110	2100	4565	9587025	00	0.00	N	5	-5
169	20240326	2110	2100	2125	2100	16372	34459815	00	0.00	N	5	-10
170	20240325	2120	2135	2145	2105	5703	12039980	00	0.00	N	3	0
171	20240322	2120	2110	2120	2100	3714	7822300	00	0.00	N	2	20
172	20240321	2100	2110	2135	2100	12567	26400850	00	0.00	N	5	-15
173	20240320	2115	2105	2120	2105	11493	24212450	00	0.00	N	2	5
174	20240319	2110	2095	2130	2095	17346	36601630	00	0.00	N	3	0
175	20240318	2110	2120	2125	2090	34486	72637085	00	0.00	N	3	0
176	20240315	2110	2100	2135	2100	4651	9813445	00	0.00	N	3	0
177	20240314	2110	2105	2135	2105	4828	10178810	00	0.00	N	3	0
178	20240313	2110	2110	2115	2110	4314	9103125	00	0.00	N	2	5
179	20240312	2105	2105	2130	2100	9284	19535900	00	0.00	N	3	0
180	20240311	2105	2105	2120	2100	42526	89361235	00	0.00	N	5	-15
181	20240308	2120	2105	2130	2105	4963	10470965	00	0.00	N	2	10
182	20240307	2110	2105	2140	2105	10978	23181125	00	0.00	N	5	-20
183	20240306	2130	2100	2140	2100	10806	22822160	00	0.00	N	2	10
184	20240305	2120	2105	2145	2105	4846	10279200	00	0.00	N	5	-5
185	20240304	2125	2135	2170	2125	5681	12164330	00	0.00	N	5	-40
186	20240229	2165	2165	2165	2155	1700	3678670	00	0.00	N	3	0
187	20240228	2165	2155	2165	2155	1828	3946535	00	0.00	N	2	10
188	20240227	2155	2155	2165	2150	1349	2901735	00	0.00	N	3	0
189	20240226	2155	2155	2155	2125	789	1690965	00	0.00	N	2	5
190	20240223	2150	2130	2150	2130	10288	22099060	00	0.00	N	5	-5
191	20240222	2155	2155	2155	2150	21505	46292235	00	0.00	N	3	0
192	20240221	2155	2175	2175	2130	17652	37805135	00	0.00	N	5	-5
193	20240220	2160	2170	2170	2140	23866	51335300	00	0.00	N	5	-5
194	20240219	2165	2160	2165	2120	5404	11664990	00	0.00	N	2	20
195	20240216	2145	2120	2160	2105	5638	12096495	00	0.00	N	2	25
196	20240215	2120	2120	2120	2100	4767	10086145	00	0.00	N	3	0
197	20240214	2120	2120	2120	2100	2222	4680630	00	0.00	N	3	0
198	20240213	2120	2095	2125	2090	4408	9308000	00	0.00	N	2	20
199	20240208	2100	2095	2110	2095	348	729870	00	0.00	N	2	5
200	20240207	2095	2150	2150	2090	19981	41835230	00	0.00	N	5	-15
201	20240206	2110	2110	2115	2100	2301	4854150	00	0.00	N	5	-5
202	20240205	2115	2130	2130	2105	75	158170	00	0.00	N	5	-10
203	20240202	2125	2125	2130	2125	1077	2289690	00	0.00	N	3	0
204	20240201	2125	2105	2125	2105	2903	6132810	00	0.00	N	5	-5
205	20240131	2130	2140	2140	2115	1730	3666285	00	0.00	N	2	10
206	20240130	2120	2105	2120	2100	1539	3235815	00	0.00	N	2	10
207	20240129	2110	2140	2150	2110	30091	63671495	00	0.00	N	3	0
208	20240126	2110	2100	2135	2100	3633	7726005	00	0.00	N	2	10
209	20240125	2100	2095	2130	2095	2817	5907235	00	0.00	N	2	5
210	20240124	2095	2085	2125	2085	35	73345	00	0.00	N	2	5
211	20240123	2090	2120	2120	2090	2890	6052645	00	0.00	N	3	0
212	20240122	2090	2080	2110	2080	2510	5240085	00	0.00	N	2	10
213	20240119	2080	2085	2115	2080	3697	7712845	00	0.00	N	5	-10
214	20240118	2090	2100	2100	2090	9100	19029975	00	0.00	N	5	-10
215	20240117	2100	2095	2105	2090	1611	3379185	00	0.00	N	2	5
216	20240116	2095	2125	2125	2095	23768	50330350	00	0.00	N	5	-5
217	20240115	2100	2100	2125	2090	1687	3554460	00	0.00	N	5	-5
218	20240112	2105	2085	2110	2085	4809	10108305	00	0.00	N	2	25
219	20240111	2080	2100	2135	2070	15877	33065685	00	0.00	N	3	0
220	20240110	2080	2075	2100	2070	13845	28882840	00	0.00	N	3	0
221	20240109	2080	2075	2100	2070	9205	19275190	00	0.00	N	3	0
222	20240108	2080	2090	2095	2070	5315	11039190	00	0.00	N	5	-5
223	20240105	2085	2065	2085	2060	4818	9976770	00	0.00	N	2	20
224	20240104	2065	2075	2080	2060	6500	13438180	00	0.00	N	5	-10
225	20240103	2075	2085	2090	2070	5907	12279380	00	0.00	N	5	-15
226	20240102	2090	2100	2100	2090	1002	2097345	00	0.00	N	5	-5
227	20231228	2095	2070	2100	2060	29740	62231010	00	0.00	N	2	40
228	20231227	2055	2050	2070	2050	3876	7952385	02	0.00	N	2	5
229	20231226	2050	2055	2075	2050	6511	13381000	00	0.00	N	5	-5
230	20231222	2055	2040	2085	2035	6748	13872360	00	0.00	N	2	5
231	20231221	2050	2045	2080	2045	5609	11544380	00	0.00	N	5	-5
232	20231220	2055	2060	2075	2035	30490	63107380	00	0.00	N	5	-5
233	20231219	2060	2030	2060	2030	4098	8423970	00	0.00	N	2	5
234	20231218	2055	2035	2065	2035	1082	2211500	00	0.00	N	2	5
235	20231215	2050	2045	2055	2025	10973	22287305	00	0.00	N	5	-10
236	20231214	2060	2060	2070	2040	5741	11793215	00	0.00	N	5	-5
237	20231213	2065	2055	2065	2040	4733	9678765	00	0.00	N	3	0
238	20231212	2065	2050	2075	2040	10376	21273835	00	0.00	N	5	-10
239	20231211	2075	2060	2080	2050	7318	15076010	00	0.00	N	2	5
240	20231208	2070	2070	2070	2060	499	1030535	00	0.00	N	5	-5
241	20231207	2075	2055	2075	2050	3620	7438335	00	0.00	N	3	0
242	20231206	2075	2060	2080	2055	7635	15697060	00	0.00	N	5	-10
243	20231205	2085	2070	2085	2070	386	802235	00	0.00	N	2	5
244	20231204	2080	2075	2080	2075	2244	4657695	00	0.00	N	2	5
245	20231201	2075	2080	2085	2070	11066	22949160	00	0.00	N	5	-5
246	20231130	2080	2065	2080	2065	1057	2187720	00	0.00	N	2	10
247	20231129	2070	2065	2075	2065	3301	6826015	00	0.00	N	5	-5
248	20231128	2075	2075	2085	2060	3433	7104245	00	0.00	N	2	15
249	20231127	2060	2055	2065	2055	391	805480	00	0.00	N	3	0
250	20231124	2060	2065	2070	2050	25923	53395835	00	0.00	N	5	-10
251	20231123	2070	2055	2070	2050	5416	11113655	00	0.00	N	2	10
252	20231122	2060	2055	2060	2055	99	203450	00	0.00	N	2	5
253	20231121	2055	2040	2055	2040	2348	4802375	00	0.00	N	3	0
254	20231120	2055	2050	2055	2035	17434	35548765	00	0.00	N	5	-5
255	20231117	2060	2055	2060	2045	753	1546215	00	0.00	N	2	5
256	20231116	2055	2030	2055	2030	5805	11927830	00	0.00	N	2	15
257	20231115	2040	2035	2050	2030	5268	10731820	00	0.00	N	5	-15
258	20231114	2055	2055	2060	2035	15480	31638295	00	0.00	N	3	0
259	20231113	2055	2065	2065	2055	2659	5487790	00	0.00	N	5	-10
260	20231110	2065	2065	2065	2065	1	2065	00	0.00	N	2	5
261	20231109	2060	2045	2065	2045	25293	52025105	00	0.00	N	3	0
262	20231108	2060	2070	2070	2050	111	228085	00	0.00	N	3	0
263	20231107	2060	2065	2065	2040	23716	48733215	00	0.00	N	2	5
264	20231106	2055	2060	2070	2050	11545	23759860	00	0.00	N	5	-5
265	20231103	2060	2055	2060	2050	2168	4464565	00	0.00	N	5	-5
266	20231102	2065	2050	2065	2050	1507	3089435	00	0.00	N	3	0
267	20231101	2065	2065	2065	2050	6604	13613465	00	0.00	N	3	0
268	20231031	2065	2060	2065	2055	1071	2211245	00	0.00	N	3	0
269	20231030	2065	2050	2065	2050	3409	6988570	00	0.00	N	3	0
270	20231027	2065	2050	2070	2050	1612	3316265	00	0.00	N	5	-5
271	20231026	2070	2050	2070	2045	4337	8877305	00	0.00	N	2	5
272	20231025	2065	2055	2080	2050	1195	2451695	00	0.00	N	5	-5
273	20231024	2070	2055	2070	2050	7356	15121935	00	0.00	N	2	5
274	20231023	2065	2065	2075	2055	12741	26267055	00	0.00	N	5	-10
275	20231020	2075	2090	2090	2075	1856	3861075	00	0.00	N	5	-5
276	20231019	2080	2080	2085	2070	13218	27365455	00	0.00	N	5	-5
277	20231018	2085	2090	2090	2075	4581	9513260	00	0.00	N	2	10
278	20231017	2075	2080	2110	2075	3536	7369295	00	0.00	N	5	-10
279	20231016	2085	2080	2085	2080	262	545635	00	0.00	N	3	0
280	20231013	2085	2105	2110	2065	4399	9141295	00	0.00	N	5	-25
281	20231012	2110	2075	2110	2075	1184	2463870	00	0.00	N	2	20
282	20231011	2090	2115	2115	2075	2117	4404455	00	0.00	N	5	-10
283	20231010	2100	2100	2100	2100	3	6300	00	0.00	N	5	-5
284	20231006	2105	2110	2110	2080	8	16695	00	0.00	N	2	5
285	20231005	2100	2080	2105	2065	1360	2815980	00	0.00	N	3	0
286	20231004	2100	2090	2100	2090	317	665045	00	0.00	N	5	-10
287	20230927	2110	2100	2110	2090	1783	3735795	00	0.00	N	2	15
288	20230926	2095	2080	2095	2080	5396	11224440	00	0.00	N	3	0
289	20230925	2095	2100	2100	2075	81	168780	00	0.00	N	5	-10
290	20230922	2105	2065	2105	2065	4457	9241440	00	0.00	N	2	10
291	20230921	2095	2070	2115	2070	2189	4545540	00	0.00	N	3	0
292	20230920	2095	2075	2120	2065	4213	8759235	00	0.00	N	5	-10
293	20230919	2105	2080	2105	2075	2191	4586665	00	0.00	N	2	15
294	20230918	2090	2090	2090	2080	7811	16312460	00	0.00	N	5	-10
295	20230915	2100	2105	2120	2100	1457	3064790	00	0.00	N	5	-20
296	20230914	2120	2085	2120	2085	2470	5196195	00	0.00	N	2	5
297	20230913	2115	2075	2120	2075	4526	9489565	00	0.00	N	2	40
298	20230912	2075	2080	2100	2070	31805	66015430	00	0.00	N	5	-10
299	20230911	2085	2090	2135	2080	5927	12357925	00	0.00	N	2	10
300	20230908	2075	2070	2105	2070	32353	67301050	00	0.00	N	5	-5
301	20230907	2080	2120	2120	2080	11689	24383490	00	0.00	N	5	-25
302	20230906	2105	2080	2105	2080	34151	71056930	00	0.00	N	2	25
303	20230905	2080	2055	2080	2055	2217	4583220	00	0.00	N	2	15
304	20230904	2065	2055	2070	2055	5938	12256920	00	0.00	N	3	0
305	20230901	2065	2055	2080	2050	3404	7046755	00	0.00	N	3	0
306	20230831	2065	2065	2065	2060	1435	2957195	00	0.00	N	5	-5
307	20230830	2070	2065	2070	2065	1213	2506175	00	0.00	N	3	0
308	20230829	2070	2065	2070	2045	661	1363560	00	0.00	N	3	0
309	20230828	2070	2080	2080	2060	1186	2448585	00	0.00	N	2	10
310	20230825	2060	2045	2065	2045	961	1970885	00	0.00	N	3	0
311	20230824	2060	2035	2060	2035	2966	6082775	00	0.00	N	2	10
312	20230823	2050	2060	2065	2030	6086	12404325	00	0.00	N	5	-20
313	20230822	2070	2080	2080	2055	52	107835	00	0.00	N	5	-15
314	20230821	2085	2065	2085	2045	13107	26976055	00	0.00	N	3	0
315	20230818	2085	2065	2085	2020	6473	13230815	00	0.00	N	5	-10
316	20230817	2095	2065	2095	2065	1819	3777340	00	0.00	N	3	0
317	20230816	2095	2080	2095	2065	7549	15685600	00	0.00	N	5	-5
318	20230814	2100	2075	2100	2055	16498	34096985	00	0.00	N	5	-5
319	20230811	2105	2105	2105	2075	486	1013675	00	0.00	N	2	20
320	20230810	2085	2080	2105	2075	13928	28997665	00	0.00	N	5	-5
321	20230809	2090	2090	2120	2080	8315	17347750	00	0.00	N	5	-10
322	20230808	2100	2115	2130	2095	1201	2537605	00	0.00	N	5	-15
323	20230807	2115	2095	2115	2085	1555	3248195	00	0.00	N	3	0
324	20230804	2115	2105	2135	2085	3833	8034380	00	0.00	N	5	-20
325	20230803	2135	2105	2140	2100	616	1312495	00	0.00	N	5	-5
326	20230802	2140	2120	2145	2100	8556	18018495	00	0.00	N	2	15
327	20230801	2125	2105	2125	2105	5395	11390280	00	0.00	N	3	0
328	20230731	2125	2105	2125	2105	1281	2708710	00	0.00	N	3	0
329	20230728	2125	2145	2145	2110	7897	16688570	00	0.00	N	5	-20
330	20230727	2145	2105	2150	2105	8810	18603335	00	0.00	N	3	0
331	20230726	2145	2180	2180	2080	2012	4265120	00	0.00	N	5	-35
332	20230725	2180	2175	2200	2140	55244	120443580	00	0.00	N	2	5
333	20230724	2175	2145	2180	2145	2611	5657365	00	0.00	N	2	5
334	20230721	2170	2165	2170	2140	4056	8724935	00	0.00	N	2	5
335	20230720	2165	2145	2165	2145	6163	13262560	00	0.00	N	3	0
336	20230719	2165	2145	2165	2145	2130	4581005	00	0.00	N	3	0
337	20230718	2165	2145	2170	2145	1544	3320300	00	0.00	N	2	5
338	20230717	2160	2145	2170	2145	1434	3082355	00	0.00	N	3	0
339	20230714	2160	2135	2160	2135	1870	4030160	00	0.00	N	2	10
340	20230713	2150	2135	2150	2135	7396	15827280	00	0.00	N	3	0
341	20230712	2150	2135	2150	2135	4044	8657575	00	0.00	N	3	0
342	20230711	2150	2140	2150	2135	2647	5664995	00	0.00	N	3	0
343	20230710	2150	2130	2150	2130	2126	4549400	00	0.00	N	3	0
344	20230707	2150	2130	2150	2130	6025	12890170	00	0.00	N	2	10
345	20230706	2140	2120	2145	2120	3697	7871470	00	0.00	N	2	10
346	20230705	2130	2130	2140	2125	7432	15831005	00	0.00	N	5	-10
347	20230704	2140	2135	2140	2125	2692	5721940	00	0.00	N	2	5
348	20230703	2135	2125	2135	2125	4049	8611950	00	0.00	N	2	5
349	20230630	2130	2125	2130	2125	282	599315	00	0.00	N	3	0
350	20230629	2130	2135	2140	2130	495	1055005	00	0.00	N	5	-10
351	20230628	2140	2140	2140	2135	4419	9435345	00	0.00	N	3	0
352	20230627	2140	2125	2140	2125	1134	2420485	00	0.00	N	2	5
353	20230626	2135	2125	2135	2120	21106	44804410	00	0.00	N	3	0
354	20230623	2135	2140	2140	2125	19157	40961060	00	0.00	N	5	-5
355	20230622	2140	2135	2140	2120	6673	14214985	00	0.00	N	2	5
356	20230621	2135	2135	2140	2115	6548	13929175	00	0.00	N	3	0
357	20230620	2135	2135	2135	2120	4807	10222810	00	0.00	N	3	0
358	20230619	2135	2135	2155	2095	14805	31481055	00	0.00	N	5	-20
359	20230616	2155	2150	2160	2145	2760	5926820	00	0.00	N	3	0
360	20230615	2155	2190	2190	2150	7765	16731960	00	0.00	N	5	-15
361	20230614	2170	2165	2175	2160	182	393810	00	0.00	N	3	0
362	20230613	2170	2175	2180	2160	1692	3663655	00	0.00	N	5	-5
363	20230612	2175	2180	2185	2175	2764	6018880	00	0.00	N	5	-25
364	20230609	2200	2185	2200	2180	3643	7996470	00	0.00	N	5	-5
365	20230608	2205	2210	2210	2185	417	914710	00	0.00	N	5	-5
366	20230607	2210	2200	2215	2185	16414	36240700	00	0.00	N	2	10
367	20230605	2200	2185	2215	2185	25442	55982195	00	0.00	N	2	5
368	20230602	2195	2170	2210	2170	17462	38425115	00	0.00	N	2	5
369	20230601	2190	2195	2195	2175	365	794130	00	0.00	N	3	0
370	20230531	2190	2190	2200	2175	10375	22770550	00	0.00	N	3	0
371	20230530	2190	2175	2195	2150	13898	30342470	00	0.00	N	5	-5
372	20230526	2195	2195	2200	2170	15330	33649530	00	0.00	N	3	0
373	20230525	2195	2170	2195	2155	15254	33415955	00	0.00	N	2	25
374	20230524	2170	2145	2185	2130	16039	34643180	00	0.00	N	2	25
375	20230523	2145	2130	2155	2125	3953	8495280	00	0.00	N	5	-5
376	20230522	2150	2110	2155	2110	7946	17008550	00	0.00	N	2	25
377	20230519	2125	2115	2125	2115	1227	2599450	00	0.00	N	5	-5
378	20230518	2130	2120	2130	2110	2881	6088825	00	0.00	N	2	10
379	20230517	2120	2115	2125	2115	5313	11247465	00	0.00	N	3	0
380	20230516	2120	2115	2125	2115	2423	5130455	00	0.00	N	3	0
381	20230515	2120	2125	2125	2115	12694	26949830	00	0.00	N	2	5
382	20230512	2115	2115	2130	2115	3080	6516600	00	0.00	N	2	5
383	20230511	2110	2110	2115	2110	6231	13147425	00	0.00	N	5	-15
384	20230510	2125	2115	2125	2105	7419	15699340	00	0.00	N	2	10
385	20230509	2115	2110	2115	2105	1946	4111605	00	0.00	N	3	0
386	20230508	2115	2100	2125	2100	14809	31422110	00	0.00	N	3	0
387	20230504	2115	2095	2125	2095	15069	31788205	00	0.00	N	2	20
388	20230503	2095	2095	2100	2095	2166	4539515	00	0.00	N	3	0
389	20230502	2095	2080	2195	2080	13257	28315755	00	0.00	N	2	10
390	20230428	2085	2075	2105	2075	10706	22360935	00	0.00	N	2	10
391	20230427	2075	2075	2085	2075	1940	4033315	00	0.00	N	2	5
392	20230426	2070	2090	2095	2065	70914	147074080	00	0.00	N	5	-20
393	20230425	2090	2095	2100	2090	12957	27168370	00	0.00	N	3	0
394	20230424	2090	2100	2100	2075	3103	6471165	00	0.00	N	3	0
395	20230421	2090	2070	2100	2070	13808	28858485	00	0.00	N	2	5
396	20230420	2085	2065	2085	2065	11819	24470515	00	0.00	N	2	25
397	20230419	2060	2070	2100	2060	63908	132608585	00	0.00	N	5	-20
398	20230418	2080	2085	2085	2065	3503	7301950	00	0.00	N	3	0
399	20230417	2080	2075	2090	2070	12418	25798685	00	0.00	N	5	-5
400	20230414	2085	2070	2090	2060	54970	113881720	00	0.00	N	2	5
401	20230413	2080	2080	2080	2060	3214	6681350	00	0.00	N	2	5
402	20230412	2075	2070	2080	2055	5337	11050745	00	0.00	N	5	-5
403	20230411	2080	2060	2080	2050	21433	44163655	00	0.00	N	3	0
404	20230410	2080	2070	2085	2060	5455	11311020	00	0.00	N	5	-5
405	20230407	2085	2085	2090	2075	7113	14798470	00	0.00	N	2	10
406	20230406	2075	2065	2075	2045	13381	27610755	00	0.00	N	2	5
407	20230405	2070	2070	2070	2065	5013	10376870	00	0.00	N	3	0
408	20230404	2070	2055	2075	2055	9278	19156500	00	0.00	N	3	0
409	20230403	2070	2050	2070	2050	3618	7473560	00	0.00	N	2	15
410	20230331	2055	2045	2060	2045	6067	12417325	00	0.00	N	2	10
411	20230330	2045	2040	2045	2040	2396	4890435	00	0.00	N	2	5
412	20230329	2040	2035	2050	2035	8374	17130045	00	0.00	N	2	5
413	20230328	2035	2055	2060	2030	7803	15981625	00	0.00	N	5	-25
414	20230327	2060	2055	2085	2055	21567	44326710	00	0.00	N	5	-20
415	20230324	2080	2055	2080	2050	9005	18489445	00	0.00	N	2	25
416	20230323	2055	2055	2060	2055	1225	2517875	00	0.00	N	5	-10
417	20230322	2065	2060	2080	2060	2468	5084185	00	0.00	N	5	-10
418	20230321	2075	2050	2100	2050	25741	53664135	00	0.00	N	2	15
419	20230320	2060	2095	2095	2050	13541	27832665	00	0.00	N	5	-40
420	20230317	2100	2045	2105	2045	30931	64756765	00	0.00	N	2	50
421	20230316	2050	2040	2050	2035	1430	2914985	00	0.00	N	2	5
422	20230315	2045	2050	2060	2015	1738	3556470	00	0.00	N	5	-20
423	20230314	2065	2050	2085	2040	10173	20949055	00	0.00	N	2	5
424	20230313	2060	2065	2070	2050	2112	4353000	00	0.00	N	5	-20
425	20230310	2080	2065	2085	2065	3806	7900790	00	0.00	N	2	10
426	20230309	2070	2060	2070	2055	3440	7098895	00	0.00	N	5	-5
427	20230308	2075	2060	2075	2045	11218	23004840	00	0.00	N	2	5
428	20230307	2070	2060	2075	2060	4146	8569155	00	0.00	N	3	0
429	20230306	2070	2060	2070	2055	4435	9133290	00	0.00	N	2	5
430	20230303	2065	2060	2070	2060	2939	6077145	00	0.00	N	5	-5
431	20230302	2070	2070	2085	2070	2305	4778170	00	0.00	N	5	-10
432	20230228	2080	2070	2085	2065	8405	17440525	00	0.00	N	2	10
433	20230227	2070	2060	2080	2060	10872	22422300	00	0.00	N	5	-10
434	20230224	2080	2065	2085	2065	3237	6723820	00	0.00	N	3	0
435	20230223	2080	2080	2080	2065	144	298200	00	0.00	N	3	0
436	20230222	2080	2080	2095	2075	8677	18039930	00	0.00	N	5	-10
437	20230221	2090	2100	2110	2040	3855	8010075	00	0.00	N	5	-5
438	20230220	2095	2100	2110	2065	14595	30642525	00	0.00	N	5	-5
439	20230217	2100	2050	2105	2050	42285	88533900	00	0.00	N	2	35
440	20230216	2065	2060	2065	2045	737	1518450	00	0.00	N	3	0
441	20230215	2065	2045	2070	2040	9724	19912480	00	0.00	N	2	20
442	20230214	2045	2030	2050	2030	7765	15883160	00	0.00	N	2	5
443	20230213	2040	2045	2045	2035	3087	6299285	00	0.00	N	5	-10
444	20230210	2050	2035	2050	2030	13011	26536600	00	0.00	N	3	0
445	20230209	2050	2040	2050	2030	13389	27341700	00	0.00	N	3	0
446	20230208	2050	2040	2050	2035	22156	45186270	00	0.00	N	2	10
447	20230207	2040	2025	2045	2025	8683	17642355	00	0.00	N	2	5
448	20230206	2035	2025	2035	2025	12385	25154455	00	0.00	N	2	5
449	20230203	2030	2025	2030	2020	9534	19312020	00	0.00	N	3	0
450	20230202	2030	2025	2030	2020	3673	7422905	00	0.00	N	2	10
451	20230201	2020	2020	2025	2015	23263	47012535	00	0.00	N	3	0
452	20230131	2020	2025	2025	2020	3618	7312525	00	0.00	N	5	-5
453	20230130	2025	2025	2030	2020	1947	3935520	00	0.00	N	3	0
454	20230127	2025	2015	2025	2015	6755	13652180	00	0.00	N	2	5
455	20230126	2020	2015	2020	2015	1510	3049130	00	0.00	N	2	5
456	20230125	2015	2010	2025	2010	19540	39408455	00	0.00	N	5	-5
457	20230120	2020	2020	2020	2015	9677	19518410	00	0.00	N	3	0
458	20230119	2020	2015	2020	2010	3237	6515920	00	0.00	N	2	5
459	20230118	2015	2015	2015	2000	6648	13347405	00	0.00	N	2	5
460	20230117	2010	2010	2020	2005	6086	12214895	00	0.00	N	5	-10
461	20230116	2020	2020	2030	2020	26965	54564430	00	0.00	N	3	0
462	20230113	2020	2005	2020	2005	4684	9423765	00	0.00	N	2	5
463	20230112	2015	2000	2015	2000	3607	7247765	00	0.00	N	2	10
464	20230111	2005	2010	2015	2000	12731	25570075	00	0.00	N	5	-5
465	20230110	2010	2005	2010	2005	4907	9838785	00	0.00	N	2	5
466	20230109	2005	2010	2010	2000	4685	9382740	00	0.00	N	2	5
467	20230106	2000	2005	2010	2000	285	571265	00	0.00	N	5	-5
468	20230105	2005	2005	2010	2000	752	1509265	00	0.00	N	3	0
469	20230104	2005	2005	2005	1995	10148	20297840	00	0.00	N	3	0
470	20230103	2005	2005	2005	1995	8030	16051180	00	0.00	N	5	-10
471	20230102	2015	2000	2015	2000	9055	18199375	00	0.00	N	3	0
472	20221229	2015	2010	2015	2005	6627	13320180	00	0.00	N	2	5
473	20221228	2010	2010	2010	2000	1158	2317765	02	0.00	N	3	0
474	20221227	2010	1995	2010	1995	485	970235	00	0.00	N	3	0
475	20221226	2010	2010	2015	1995	23372	46973065	00	0.00	N	3	0
476	20221223	2010	2000	2010	1995	8443	16886540	00	0.00	N	3	0
477	20221222	2010	1995	2015	1995	30467	61284465	00	0.00	N	3	0
478	20221221	2010	1995	2010	1995	842	1685520	00	0.00	N	2	5
479	20221220	2005	2000	2005	2000	6074	12154885	00	0.00	N	3	0
480	20221219	2005	2000	2010	1995	21640	43431365	00	0.00	N	2	5
481	20221216	2000	2000	2000	1995	6725	13426990	00	0.00	N	2	5
482	20221215	1995	2000	2000	1990	6550	13087135	00	0.00	N	5	-5
483	20221214	2000	1995	2000	1990	9226	18412280	00	0.00	N	3	0
484	20221213	2000	1995	2005	1995	11623	23244490	00	0.00	N	2	10
485	20221212	1990	1990	2000	1990	5864	11693370	00	0.00	N	5	-5
486	20221209	1995	1990	1995	1985	2283	4536535	00	0.00	N	2	5
487	20221208	1990	2000	2000	1990	7055	14067125	00	0.00	N	3	0
488	20221207	1990	1990	2000	1990	38259	76198265	00	0.00	N	5	-15
489	20221206	2005	1995	2005	1995	21020	42090195	00	0.00	N	3	0
490	20221205	2005	2000	2005	1995	20737	41483325	00	0.00	N	2	5
491	20221202	2000	2000	2000	1985	4244	8432520	00	0.00	N	2	10
492	20221201	1990	1985	1995	1985	5420	10768965	00	0.00	N	2	5
493	20221130	1985	2005	2005	1985	9229	18379845	00	0.00	N	5	-10
494	20221129	1995	2005	2005	1990	24618	49108600	00	0.00	N	5	-10
495	20221128	2005	1985	2005	1985	19274	38523275	00	0.00	N	2	5
496	20221125	2000	2000	2005	2000	17579	35222300	00	0.00	N	5	-5
497	20221124	2005	1995	2005	1990	22544	45086745	00	0.00	N	2	5
498	20221123	2000	2000	2010	1985	23167	46302420	00	0.00	N	5	-5
499	20221122	2005	2005	2005	1990	6346	12672795	00	0.00	N	3	0
500	20221121	2005	2015	2015	1990	6007	11994360	00	0.00	N	5	-10
501	20221118	2015	2005	2015	2000	3079	6183405	00	0.00	N	2	5
502	20221117	2010	2005	2010	2000	11678	23369695	00	0.00	N	2	5
503	20221116	2005	1990	2005	1990	7069	14128625	00	0.00	N	3	0
504	20221115	2005	2000	2005	2000	2633	5272485	00	0.00	N	3	0
505	20221114	2005	2010	2015	2005	18029	36179995	00	0.00	N	5	-10
506	20221111	2015	2000	2015	1985	35042	70066755	00	0.00	N	2	15
507	20221110	2000	2000	2000	1985	10809	21543275	00	0.00	N	3	0
508	20221109	2000	2010	2010	1980	15123	30105200	00	0.00	N	3	0
509	20221108	2000	2000	2005	1985	18618	37072875	00	0.00	N	5	-5
510	20221107	2005	2000	2005	1985	13225	26350140	00	0.00	N	2	5
511	20221104	2000	2000	2005	1990	26797	53499355	00	0.00	N	5	-10
512	20221103	2010	2005	2010	2000	14643	29294735	00	0.00	N	5	-5
513	20221102	2015	2015	2015	2005	23917	48029065	00	0.00	N	3	0
514	20221101	2015	2015	2020	2010	7026	14127705	00	0.00	N	3	0
515	20221031	2015	2020	2020	2015	5969	12030230	00	0.00	N	5	-10
516	20221028	2025	2030	2030	2015	25722	51987840	00	0.00	N	5	-5
517	20221027	2030	2030	2030	2020	18121	36647170	00	0.00	N	3	0
518	20221026	2030	2030	2030	2015	37349	75495255	00	0.00	N	3	0
519	20221025	2030	2035	2040	2025	31313	63542305	00	0.00	N	5	-10
520	20221024	2040	2040	2045	2035	16337	33295035	00	0.00	N	5	-10
521	20221021	2050	2055	2055	2040	39259	80439150	00	0.00	N	5	-15
522	20221020	2065	2060	2075	2055	16881	34825990	00	0.00	N	5	-15
523	20221019	2080	2060	2080	2060	18252	37795100	00	0.00	N	2	10
524	20221018	2070	2055	2070	2055	23830	49145485	00	0.00	N	2	15
525	20221017	2055	2040	2070	2040	20659	42336755	00	0.00	N	2	5
526	20221014	2050	2050	2065	2035	76769	157148085	00	0.00	N	3	0
527	20221013	2050	2070	2075	2050	91160	187806775	00	0.00	N	5	-25
528	20221012	2075	2085	2095	2070	84067	174871960	00	0.00	N	5	-20
529	20221011	2095	2100	2100	2085	36717	76842615	00	0.00	N	5	-5
530	20221007	2100	2100	2110	2090	24440	51251935	00	0.00	N	5	-10
531	20221006	2110	2100	2110	2090	36317	76106485	00	0.00	N	2	10
532	20221005	2100	2100	2105	2090	58038	121685885	00	0.00	N	3	0
533	20221004	2100	2105	2115	2095	57699	121410855	00	0.00	N	5	-10
534	20220930	2110	2115	2115	2105	45944	97050085	00	0.00	N	5	-10
535	20220929	2120	2115	2125	2110	56230	119048480	00	0.00	N	5	-5
536	20220928	2125	2120	2130	2110	45427	96116905	00	0.00	N	3	0
537	20220927	2125	2110	2125	2110	65682	138902130	00	0.00	N	2	5
538	20220926	2120	2135	2135	2105	134626	284787385	00	0.00	N	5	-20
539	20220923	2140	2135	2140	2120	31576	67172485	00	0.00	N	3	0
540	20220922	2140	2120	2140	2120	102999	219316300	00	0.00	N	2	5
541	20220921	2135	2120	2150	2120	124153	264766510	00	0.00	N	2	10
542	20220920	2125	2125	2130	2115	76018	161285785	00	0.00	N	3	0
543	20220919	2125	2125	2130	2115	59888	127053090	00	0.00	N	3	0
544	20220916	2125	2125	2125	2115	114510	242552410	00	0.00	N	5	-5
545	20220915	2130	2130	2135	2115	249096	528182555	00	0.00	N	2	5
546	20220914	2125	2125	2180	2115	406478	865837825	00	0.00	N	5	-15
547	20220913	2140	2135	2140	2105	379470	803992715	00	0.00	N	2	5
548	20220908	2135	2115	2140	2110	201154	427604630	00	0.00	N	2	15
549	20220907	2120	2110	2170	2110	2400241	5080108310	00	0.00	N	2	10