KissMeData/435870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2095	2100	2100	2090	3014	6315975	00	0.00	N	3	0
3	20241129	2095	2100	2100	2080	4115	8605320	00	0.00	N	3	0
4	20241128	2095	2085	2100	2080	3270	6855910	00	0.00	N	2	15
5	20241127	2080	2085	2095	2080	7167	14936635	00	0.00	N	5	-15
6	20241126	2095	2085	2095	2085	425	886265	00	0.00	N	3	0
7	20241125	2095	2095	2100	2095	1187	2487100	00	0.00	N	2	10
8	20241122	2085	2080	2085	2075	3093	6421065	00	0.00	N	2	10
9	20241121	2075	2070	2080	2065	13562	28090240	00	0.00	N	3	0
10	20241120	2075	2080	2120	2070	44128	91754035	00	0.00	N	5	-15
11	20241119	2090	2075	2095	2075	9397	19543760	00	0.00	N	5	-10
12	20241118	2100	2080	2100	2075	3522	7325590	00	0.00	N	2	10
13	20241115	2090	2080	2100	2075	1941	4030520	00	0.00	N	2	10
14	20241114	2080	2080	2105	2070	13237	27568155	00	0.00	N	5	-15
15	20241113	2095	2095	2095	2085	13447	28085440	00	0.00	N	5	-5
16	20241112	2100	2100	2115	2090	20193	42359365	00	0.00	N	5	-5
17	20241111	2105	2100	2110	2100	12789	26907560	00	0.00	N	3	0
18	20241108	2105	2100	2115	2100	1837	3862900	00	0.00	N	5	-10
19	20241107	2115	2100	2115	2100	1191	2501125	00	0.00	N	3	0
20	20241106	2115	2115	2115	2100	2941	6193530	00	0.00	N	3	0
21	20241105	2115	2105	2115	2105	7408	15593850	00	0.00	N	3	0
22	20241104	2115	2105	2115	2100	2253	4741500	00	0.00	N	3	0
23	20241101	2115	2100	2115	2100	10223	21483835	00	0.00	N	2	5
24	20241031	2110	2110	2110	2110	0	0	00	0.00	N	0	0
25	20241030	2110	2095	2110	2095	6187	12997640	00	0.00	N	3	0
26	20241029	2110	2100	2110	2095	14936	31354460	00	0.00	N	2	10
27	20241028	2100	2100	2105	2100	1047	2198900	00	0.00	N	3	0
28	20241025	2100	2105	2105	2100	1770	3723250	00	0.00	N	5	-5
29	20241024	2105	2100	2105	2100	2812	5905325	00	0.00	N	2	5
30	20241023	2100	2100	2105	2100	2410	5062000	00	0.00	N	5	-5
31	20241022	2105	2105	2105	2105	4970	10461850	00	0.00	N	5	-5
32	20241021	2110	2105	2110	2100	184	387285	00	0.00	N	2	5
33	20241018	2105	2105	2105	2105	497	1046185	00	0.00	N	3	0
34	20241017	2105	2100	2110	2100	1726	3631180	00	0.00	N	2	10
35	20241016	2095	2105	2105	2095	2493	5229650	00	0.00	N	5	-10
36	20241015	2105	2100	2105	2100	386	811225	00	0.00	N	2	5
37	20241014	2100	2105	2105	2100	8252	17344250	00	0.00	N	5	-5
38	20241011	2105	2100	2105	2100	424	892395	00	0.00	N	3	0
39	20241010	2105	2115	2120	2105	481	1016550	00	0.00	N	5	-15
40	20241008	2120	2105	2120	2105	4859	10244380	00	0.00	N	2	10
41	20241007	2110	2105	2110	2105	1072	2256975	00	0.00	N	2	5
42	20241004	2105	2105	2110	2105	6968	14667705	00	0.00	N	5	-10
43	20241002	2115	2115	2115	2105	19376	40840405	00	0.00	N	3	0
44	20240930	2115	2110	2115	2100	1859	3913525	00	0.00	N	3	0
45	20240927	2115	2100	2115	2095	517	1084730	00	0.00	N	3	0
46	20240926	2115	2105	2115	2100	8371	17606200	00	0.00	N	3	0
47	20240925	2115	2105	2115	2105	233	490475	00	0.00	N	2	5
48	20240924	2110	2110	2110	2105	697	1467205	00	0.00	N	3	0
49	20240923	2110	2110	2110	2110	45	94950	00	0.00	N	3	0
50	20240920	2110	2110	2110	2100	210	441810	00	0.00	N	5	-10
51	20240919	2120	2105	2120	2105	119	250645	00	0.00	N	2	20
52	20240913	2100	2100	2105	2100	188	394815	00	0.00	N	3	0
53	20240912	2100	2120	2120	2100	10430	21903040	00	0.00	N	3	0
54	20240911	2100	2110	2110	2100	1036	2176570	00	0.00	N	5	-5
55	20240910	2105	2105	2120	2105	1020	2147130	00	0.00	N	3	0
56	20240909	2105	2110	2110	2100	625	1318385	00	0.00	N	5	-5
57	20240906	2110	2110	2115	2110	484	1021245	00	0.00	N	3	0
58	20240905	2110	2115	2120	2105	3737	7880185	00	0.00	N	5	-10
59	20240904	2120	2120	2125	2100	18014	37929935	00	0.00	N	3	0
60	20240903	2120	2110	2120	2110	2558	5397415	00	0.00	N	2	5
61	20240902	2115	2115	2115	2110	6686	14118565	00	0.00	N	5	-5
62	20240830	2120	2120	2120	2115	647	1369120	00	0.00	N	5	-5
63	20240829	2125	2125	2125	2100	9773	20618180	00	0.00	N	3	0
64	20240828	2125	2130	2130	2120	2751	5839605	00	0.00	N	2	5
65	20240827	2120	2105	2125	2105	3110	6566250	00	0.00	N	2	15
66	20240826	2105	2130	2130	2100	21322	44856645	00	0.00	N	5	-25
67	20240823	2130	2130	2140	2115	13406	28430355	00	0.00	N	5	-10
68	20240822	2140	2135	2140	2135	1399	2990335	00	0.00	N	2	5
69	20240821	2135	2140	2145	2130	1790	3824435	00	0.00	N	3	0
70	20240820	2135	2140	2145	2135	2008	4289080	00	0.00	N	5	-10
71	20240819	2145	2160	2160	2140	606	1296455	00	0.00	N	5	-5
72	20240816	2150	2155	2160	2135	13125	28148220	00	0.00	N	5	-10
73	20240814	2160	2155	2160	2155	4265	9210375	00	0.00	N	2	10
74	20240813	2150	2145	2160	2140	5444	11745535	00	0.00	N	3	0
75	20240812	2150	2155	2160	2140	5993	12902175	00	0.00	N	5	-5
76	20240809	2155	2135	2160	2135	10271	22109595	00	0.00	N	2	15
77	20240808	2140	2130	2150	2130	7192	15359285	00	0.00	N	3	0
78	20240807	2140	2140	2165	2130	11026	23658015	00	0.00	N	3	0
79	20240806	2140	2140	2150	2120	5580	11980855	00	0.00	N	2	5
80	20240805	2135	2140	2150	2100	29565	62638760	00	0.00	N	5	-15
81	20240802	2150	2160	2170	2145	38318	82447355	00	0.00	N	5	-10
82	20240801	2160	2165	2180	2160	7716	16724725	00	0.00	N	5	-10
83	20240731	2170	2160	2170	2160	11241	24358170	00	0.00	N	2	5
84	20240730	2165	2150	2165	2150	7795	16852010	00	0.00	N	2	15
85	20240729	2150	2150	2165	2150	26799	57677310	00	0.00	N	2	5
86	20240726	2145	2150	2165	2135	32200	69029130	00	0.00	N	5	-10
87	20240725	2155	2160	2160	2150	5157	11110650	00	0.00	N	5	-5
88	20240724	2160	2165	2170	2160	7631	16515655	00	0.00	N	5	-5
89	20240723	2165	2160	2170	2155	7945	17205590	00	0.00	N	3	0
90	20240722	2165	2165	2165	2145	10141	21873580	00	0.00	N	3	0
91	20240719	2165	2145	2190	2130	15286	32835440	00	0.00	N	2	20
92	20240718	2145	2145	2160	2135	19432	41680505	00	0.00	N	3	0
93	20240717	2145	2160	2160	2140	9752	20957625	00	0.00	N	3	0
94	20240716	2145	2140	2155	2140	10235	21980515	00	0.00	N	2	5
95	20240715	2140	2145	2150	2135	16447	35205550	00	0.00	N	5	-5
96	20240712	2145	2140	2150	2140	2960	6355700	00	0.00	N	2	5
97	20240711	2140	2150	2150	2140	20706	44450350	00	0.00	N	5	-5
98	20240710	2145	2150	2150	2140	9392	20162280	00	0.00	N	5	-5
99	20240709	2150	2145	2150	2145	16956	36453740	00	0.00	N	3	0
100	20240708	2150	2140	2160	2135	4636	9977035	00	0.00	N	2	5
101	20240705	2145	2130	2145	2130	10035	21495500	00	0.00	N	2	10
102	20240704	2135	2140	2145	2135	4678	10007330	00	0.00	N	5	-5
103	20240703	2140	2140	2155	2130	10139	21715865	00	0.00	N	5	-5
104	20240702	2145	2135	2145	2115	14447	30754635	00	0.00	N	2	15
105	20240701	2130	2115	2150	2115	14446	30618925	00	0.00	N	2	10
106	20240628	2120	2120	2135	2115	20579	43704840	00	0.00	N	5	-15
107	20240627	2135	2110	2135	2110	6300	13380695	00	0.00	N	2	5
108	20240626	2130	2100	2140	2100	3492	7398905	00	0.00	N	5	-10
109	20240625	2140	2130	2145	2130	1063	2273180	00	0.00	N	2	5
110	20240624	2135	2135	2150	2130	10165	21805975	00	0.00	N	5	-15
111	20240621	2150	2140	2150	2105	19735	42023410	00	0.00	N	2	5
112	20240620	2145	2125	2155	2125	4549	9764170	00	0.00	N	5	-5
113	20240619	2150	2120	2150	2120	13356	28544770	00	0.00	N	2	10
114	20240618	2140	2135	2140	2130	9729	20780630	00	0.00	N	2	5
115	20240617	2135	2130	2150	2130	9513	20368765	00	0.00	N	5	-5
116	20240614	2140	2135	2145	2130	6189	13237825	00	0.00	N	3	0
117	20240613	2140	2130	2140	2125	10087	21494950	00	0.00	N	3	0
118	20240612	2140	2130	2150	2125	4389	9358210	00	0.00	N	5	-15
119	20240611	2155	2135	2155	2130	7542	16125225	00	0.00	N	5	-5
120	20240610	2160	2140	2160	2135	1157	2476695	00	0.00	N	3	0
121	20240607	2160	2125	2165	2115	42102	89985540	00	0.00	N	2	40
122	20240605	2120	2105	2120	2105	14444	30518265	00	0.00	N	2	15
123	20240604	2105	2110	2125	2100	32938	69567105	00	0.00	N	5	-5
124	20240603	2110	2115	2115	2110	25076	53024675	00	0.00	N	5	-5
125	20240531	2115	2115	2115	2100	95877	202213140	00	0.00	N	5	-5
126	20240530	2120	2115	2125	2100	141942	299358465	00	0.00	N	2	5
127	20240529	2115	2105	2135	2095	352298	740879255	00	0.00	N	2	10
128	20240528	2104	2104	2104	2104	0	0	00	0.00	N	0	0
129	20240527	2104	2104	2104	2104	0	0	00	0.00	N	0	0
130	20240524	2104	2104	2104	2104	0	0	00	0.00	N	0	0
131	20240523	2104	2104	2104	2104	0	0	00	0.00	N	0	0
132	20240522	2104	2104	2104	2104	0	0	00	0.00	N	0	0
133	20240521	2104	2104	2104	2104	0	0	00	0.00	N	0	0
134	20240520	2104	2104	2104	2104	0	0	00	0.00	N	0	0
135	20240517	2104	2104	2104	2104	0	0	00	0.00	N	0	0
136	20240516	2104	2104	2104	2104	0	0	00	0.00	N	0	0
137	20240514	2104	2104	2104	2104	0	0	00	0.00	N	0	0
138	20240513	2104	2104	2104	2104	0	0	00	0.00	N	0	0
139	20240510	2104	2104	2104	2104	0	0	00	0.00	N	0	0
140	20240509	2104	2104	2104	2104	0	0	00	0.00	N	0	0
141	20240508	2104	2104	2104	2104	0	0	00	0.00	N	0	0
142	20240507	2104	2104	2104	2104	0	0	00	0.00	N	0	0
143	20240503	2104	2104	2104	2104	0	0	00	0.00	N	0	0
144	20240502	2104	2104	2104	2104	0	0	00	0.00	N	0	0
145	20240430	2104	2104	2104	2104	0	0	00	0.00	N	0	0
146	20240429	2104	2104	2104	2104	0	0	00	0.00	N	0	0
147	20240426	2104	2104	2104	2104	0	0	00	0.00	N	0	0
148	20240425	2104	2104	2104	2104	0	0	00	0.00	N	0	0
149	20240424	2104	2104	2104	2104	0	0	00	0.00	N	0	0
150	20240423	2104	2104	2104	2104	0	0	00	0.00	N	0	0
151	20240422	2104	2104	2104	2104	0	0	00	0.00	N	0	0
152	20240419	2104	2104	2104	2104	0	0	00	0.00	N	0	0
153	20240418	2104	2104	2104	2104	0	0	00	0.00	N	0	0
154	20240417	2104	2104	2104	2104	0	0	00	0.00	N	0	0
155	20240416	2104	2104	2104	2104	0	0	00	0.00	N	0	0
156	20240415	2104	2104	2104	2104	0	0	00	0.00	N	0	0
157	20240412	2104	2104	2104	2104	0	0	00	0.00	N	0	0
158	20240411	2104	2104	2104	2104	0	0	00	0.00	N	0	0
159	20240409	2104	2104	2104	2104	0	0	00	0.00	N	0	0
160	20240408	2104	2104	2104	2104	0	0	00	0.00	N	0	0
161	20240405	2104	2104	2104	2104	0	0	00	0.00	N	0	0
162	20240404	2104	2104	2104	2104	0	0	00	0.00	N	0	0
163	20240403	2104	2104	2104	2104	0	0	00	0.00	N	0	0
164	20240402	2104	2104	2104	2104	0	0	00	0.00	N	0	0
165	20240401	2104	2104	2104	2104	0	0	00	0.00	N	0	0
166	20240329	2104	2104	2104	2104	0	0	00	0.00	N	0	0
167	20240328	2104	2104	2104	2104	0	0	00	0.00	N	0	0
168	20240327	2104	2104	2104	2104	0	0	00	0.00	N	0	0
169	20240326	2104	2104	2104	2104	0	0	00	0.00	N	0	0
170	20240325	2104	2104	2104	2104	0	0	00	0.00	N	0	0
171	20240322	2104	2104	2104	2104	0	0	00	0.00	N	0	0
172	20240321	2104	2104	2104	2104	0	0	00	0.00	N	0	0
173	20240320	2104	2104	2104	2104	0	0	00	0.00	N	0	0
174	20240319	2104	2104	2104	2104	0	0	00	0.00	N	0	0
175	20240318	2104	2104	2104	2104	0	0	00	0.00	N	0	0
176	20240315	2104	2104	2104	2104	0	0	00	0.00	N	0	0
177	20240314	2104	2104	2104	2104	0	0	00	0.00	N	0	0
178	20240313	2104	2104	2104	2104	0	0	00	0.00	N	0	0
179	20240312	2104	2104	2104	2104	0	0	00	0.00	N	0	0
180	20240311	2104	2104	2104	2104	0	0	00	0.00	N	0	0
181	20240308	2104	2104	2104	2104	0	0	00	0.00	N	0	0
182	20240307	2104	2104	2104	2104	0	0	00	0.00	N	0	0
183	20240306	2104	2104	2104	2104	0	0	00	0.00	N	0	0
184	20240305	2104	2104	2104	2104	0	0	00	0.00	N	0	0
185	20240304	2104	2104	2104	2104	0	0	00	0.00	N	0	0
186	20240229	2104	2104	2104	2104	0	0	00	0.00	N	0	0
187	20240228	2104	2104	2104	2104	0	0	00	0.00	N	0	0
188	20240227	2104	2104	2104	2104	0	0	00	0.00	N	0	0
189	20240226	2104	2104	2104	2104	0	0	00	0.00	N	0	0
190	20240223	2104	2104	2104	2104	0	0	00	0.00	N	0	0
191	20240222	2104	2104	2104	2104	0	0	00	0.00	N	0	0
192	20240221	2104	2104	2104	2104	0	0	00	0.00	N	0	0
193	20240220	2104	2104	2104	2104	0	0	00	0.00	N	0	0
194	20240219	2240	2240	2240	2240	0	0	00	0.00	N	0	0
195	20240216	2240	2240	2240	2240	0	0	00	0.00	N	0	0
196	20240215	2240	2240	2240	2240	0	0	00	0.00	N	0	0
197	20240214	2240	2240	2240	2240	0	0	00	0.00	N	0	0
198	20240213	2240	2240	2240	2240	0	0	00	0.00	N	0	0
199	20240208	2240	2240	2240	2240	0	0	00	0.00	N	0	0
200	20240207	2240	2240	2240	2240	0	0	00	0.00	N	0	0
201	20240206	2240	2240	2240	2240	0	0	00	0.00	N	0	0
202	20240205	2240	2240	2240	2240	0	0	00	0.00	N	0	0
203	20240202	2240	2240	2240	2240	0	0	00	0.00	N	0	0
204	20240201	2240	2240	2240	2240	0	0	00	0.00	N	0	0
205	20240131	2240	2240	2240	2240	0	0	00	0.00	N	0	0
206	20240130	2240	2240	2240	2240	0	0	00	0.00	N	0	0
207	20240129	2240	2240	2240	2240	0	0	00	0.00	N	0	0
208	20240126	2240	2240	2240	2240	0	0	00	0.00	N	0	0
209	20240125	2240	2240	2240	2240	0	0	00	0.00	N	0	0
210	20240124	2240	2240	2240	2240	0	0	00	0.00	N	0	0
211	20240123	2240	2240	2240	2240	0	0	00	0.00	N	0	0
212	20240122	2240	2240	2240	2240	0	0	00	0.00	N	0	0
213	20240119	2240	2240	2240	2240	0	0	00	0.00	N	0	0
214	20240118	2240	2240	2240	2240	0	0	00	0.00	N	0	0
215	20240117	2240	2240	2240	2240	0	0	00	0.00	N	0	0
216	20240116	2240	2240	2240	2240	0	0	00	0.00	N	0	0
217	20240115	2240	2240	2240	2240	0	0	00	0.00	N	0	0
218	20240112	2240	2240	2240	2240	0	0	00	0.00	N	0	0
219	20240111	2240	2240	2240	2240	0	0	00	0.00	N	0	0
220	20240110	2240	2240	2240	2240	0	0	00	0.00	N	0	0
221	20240109	2240	2240	2240	2240	0	0	00	0.00	N	0	0
222	20240108	2240	2240	2240	2240	0	0	00	0.00	N	0	0
223	20240105	2240	2240	2240	2240	0	0	00	0.00	N	0	0
224	20240104	2240	2240	2240	2240	0	0	00	0.00	N	0	0
225	20240103	2240	2240	2240	2240	0	0	00	0.00	N	0	0
226	20240102	2240	2240	2240	2240	0	0	00	0.00	N	0	0
227	20231228	2240	2240	2240	2240	0	0	00	0.00	N	0	0
228	20231227	2240	2240	2240	2240	0	0	02	0.00	N	0	0
229	20231226	2240	2240	2240	2240	0	0	00	0.00	N	0	0
230	20231222	2240	2240	2240	2240	0	0	00	0.00	N	0	0
231	20231221	2240	2240	2240	2240	0	0	00	0.00	N	0	0
232	20231220	2240	2240	2240	2240	0	0	00	0.00	N	0	0
233	20231219	2240	2240	2240	2240	0	0	00	0.00	N	0	0
234	20231218	2240	2240	2240	2240	0	0	00	0.00	N	0	0
235	20231215	2240	2240	2240	2240	0	0	00	0.00	N	0	0
236	20231214	2240	2240	2240	2240	0	0	00	0.00	N	0	0
237	20231213	2240	2240	2240	2240	0	0	00	0.00	N	0	0
238	20231212	2240	2240	2240	2240	0	0	00	0.00	N	0	0
239	20231211	2240	2240	2240	2240	0	0	00	0.00	N	0	0
240	20231208	2240	2240	2240	2240	0	0	00	0.00	N	0	0
241	20231207	2240	2240	2240	2240	0	0	00	0.00	N	0	0
242	20231206	2240	2240	2240	2240	0	0	00	0.00	N	0	0
243	20231205	2240	2240	2240	2240	0	0	00	0.00	N	0	0
244	20231204	2240	2240	2240	2240	0	0	00	0.00	N	0	0
245	20231201	2240	2240	2240	2240	0	0	00	0.00	N	0	0
246	20231130	2240	2240	2240	2240	0	0	00	0.00	N	0	0
247	20231129	2240	2240	2240	2240	0	0	00	0.00	N	0	0
248	20231128	2240	2240	2240	2240	0	0	00	0.00	N	0	0
249	20231127	2240	2240	2240	2240	0	0	00	0.00	N	0	0
250	20231124	2240	2240	2240	2240	0	0	00	0.00	N	0	0
251	20231123	2240	2240	2240	2240	0	0	00	0.00	N	0	0
252	20231122	2240	2240	2240	2240	0	0	00	0.00	N	0	0
253	20231121	2240	2240	2240	2240	0	0	00	0.00	N	0	0
254	20231120	2240	2240	2240	2240	0	0	00	0.00	N	0	0
255	20231117	2240	2240	2240	2240	0	0	00	0.00	N	0	0
256	20231116	2240	2240	2240	2240	0	0	00	0.00	N	0	0
257	20231115	2240	2240	2240	2240	0	0	00	0.00	N	0	0
258	20231114	2240	2240	2240	2240	0	0	00	0.00	N	0	0
259	20231113	2240	2240	2240	2240	0	0	00	0.00	N	0	0
260	20231110	2240	2240	2240	2240	0	0	00	0.00	N	0	0
261	20231109	2240	2240	2240	2240	0	0	00	0.00	N	0	0
262	20231108	2240	2240	2240	2240	0	0	00	0.00	N	0	0
263	20231107	2240	2240	2240	2240	0	0	00	0.00	N	0	0
264	20231106	2240	2240	2240	2240	0	0	00	0.00	N	0	0
265	20231103	2240	2240	2240	2240	0	0	00	0.00	N	0	0
266	20231102	2240	2240	2240	2240	0	0	00	0.00	N	0	0
267	20231101	2240	2240	2240	2240	0	0	00	0.00	N	0	0
268	20231031	2240	2240	2240	2240	0	0	00	0.00	N	0	0
269	20231030	2240	2240	2240	2240	0	0	00	0.00	N	0	0
270	20231027	2240	2240	2240	2240	0	0	00	0.00	N	0	0
271	20231026	2240	2240	2240	2240	0	0	00	0.00	N	0	0
272	20231025	2240	2240	2240	2240	0	0	00	0.00	N	0	0
273	20231024	2240	2240	2240	2240	0	0	00	0.00	N	0	0
274	20231023	2240	2240	2240	2240	0	0	00	0.00	N	0	0
275	20231020	2240	2240	2240	2240	0	0	00	0.00	N	0	0
276	20231019	2240	2240	2240	2240	0	0	00	0.00	N	0	0
277	20231018	2240	2240	2240	2240	0	0	00	0.00	N	0	0
278	20231017	2240	2240	2240	2240	0	0	00	0.00	N	0	0
279	20231016	2240	2240	2240	2240	0	0	00	0.00	N	0	0
280	20231013	2240	2240	2240	2240	0	0	00	0.00	N	0	0
281	20231012	2240	2240	2240	2240	0	0	00	0.00	N	0	0
282	20231011	2240	2240	2240	2240	0	0	00	0.00	N	0	0
283	20231010	2240	2240	2240	2240	0	0	00	0.00	N	0	0
284	20231006	2240	2240	2240	2240	0	0	00	0.00	N	0	0
285	20231005	2240	2240	2240	2240	0	0	00	0.00	N	0	0
286	20231004	2240	2240	2240	2240	0	0	00	0.00	N	0	0
287	20230927	2240	2240	2240	2240	0	0	00	0.00	N	0	0
288	20230926	2240	2240	2240	2240	0	0	00	0.00	N	0	0
289	20230925	2240	2240	2240	2240	0	0	00	0.00	N	0	0
290	20230922	2240	2240	2240	2240	0	0	00	0.00	N	0	0
291	20230921	2240	2240	2240	2240	0	0	00	0.00	N	0	0
292	20230920	2240	2240	2240	2240	0	0	00	0.00	N	0	0
293	20230919	2240	2240	2240	2240	0	0	00	0.00	N	0	0
294	20230918	2240	2240	2240	2240	0	0	00	0.00	N	0	0
295	20230915	2240	2240	2240	2240	0	0	00	0.00	N	0	0
296	20230914	2240	2240	2240	2240	0	0	00	0.00	N	0	0
297	20230913	2240	2240	2240	2240	0	0	00	0.00	N	0	0
298	20230912	2240	2240	2240	2240	0	0	00	0.00	N	0	0
299	20230911	2240	2240	2240	2240	0	0	00	0.00	N	0	0
300	20230908	2240	2240	2240	2240	0	0	00	0.00	N	0	0
301	20230907	2240	2240	2240	2240	0	0	00	0.00	N	0	0
302	20230906	2240	2240	2240	2240	0	0	00	0.00	N	0	0
303	20230905	2240	2240	2240	2240	0	0	00	0.00	N	0	0
304	20230904	2240	2240	2240	2240	0	0	00	0.00	N	0	0
305	20230901	2240	2240	2240	2240	0	0	00	0.00	N	0	0
306	20230831	2240	2240	2240	2240	0	0	00	0.00	N	0	0
307	20230830	2240	2240	2240	2240	0	0	00	0.00	N	0	0
308	20230829	2240	2240	2240	2240	0	0	00	0.00	N	0	0
309	20230828	2240	2240	2240	2240	0	0	00	0.00	N	0	0
310	20230825	2240	2240	2240	2240	0	0	00	0.00	N	0	0
311	20230824	2240	2240	2240	2240	0	0	00	0.00	N	0	0
312	20230823	2240	2240	2240	2240	0	0	00	0.00	N	0	0
313	20230822	2240	2240	2240	2240	0	0	00	0.00	N	0	0
314	20230821	2240	2240	2240	2240	0	0	00	0.00	N	0	0
315	20230818	2240	2240	2240	2240	0	0	00	0.00	N	0	0
316	20230817	2240	2240	2240	2240	0	0	00	0.00	N	0	0
317	20230816	2240	2240	2240	2240	0	0	00	0.00	N	0	0
318	20230814	2240	2240	2240	2240	0	0	00	0.00	N	0	0
319	20230811	2240	2240	2240	2240	0	0	00	0.00	N	0	0
320	20230810	2240	2240	2240	2240	0	0	00	0.00	N	0	0
321	20230809	2240	2240	2240	2240	0	0	00	0.00	N	0	0
322	20230808	2240	2240	2240	2240	0	0	00	0.00	N	0	0
323	20230807	2240	2240	2240	2240	0	0	00	0.00	N	0	0
324	20230804	2240	2240	2240	2240	0	0	00	0.00	N	0	0
325	20230803	2240	2240	2240	2240	0	0	00	0.00	N	0	0
326	20230802	2240	2240	2240	2240	0	0	00	0.00	N	0	0
327	20230801	2240	2240	2240	2240	0	0	00	0.00	N	0	0
328	20230731	2240	2240	2240	2240	0	0	00	0.00	N	0	0
329	20230728	2240	2240	2240	2240	0	0	00	0.00	N	0	0
330	20230727	2240	2240	2355	2185	77014	171526550	00	0.00	N	5	-35
331	20230726	2275	2275	2290	2250	21507	48644140	00	0.00	N	5	-30
332	20230725	2305	2265	2335	2265	20098	46004370	00	0.00	N	2	5
333	20230724	2300	2290	2390	2290	51136	118855875	00	0.00	N	2	10
334	20230721	2290	2475	2490	2285	489371	1153147005	00	0.00	N	5	-250
335	20230720	2540	2465	2550	2405	188817	464145530	00	0.00	N	2	85
336	20230719	2455	2475	2505	2400	64847	158694450	00	0.00	N	5	-35
337	20230718	2490	2555	2570	2465	32260	80519795	00	0.00	N	5	-35
338	20230717	2525	2520	2575	2495	68212	172442700	00	0.00	N	2	5
339	20230714	2520	2520	2535	2465	29376	73097660	00	0.00	N	2	15
340	20230713	2505	2410	2590	2410	191278	480339205	00	0.00	N	2	90
341	20230712	2415	2335	2420	2335	30563	72896105	00	0.00	N	2	55
342	20230711	2360	2340	2360	2335	11959	28114135	00	0.00	N	2	10
343	20230710	2350	2335	2360	2325	7513	17522540	00	0.00	N	3	0
344	20230707	2350	2330	2365	2330	10620	24849515	00	0.00	N	2	5
345	20230706	2345	2325	2355	2320	4490	10460450	00	0.00	N	2	25
346	20230705	2320	2325	2360	2320	19093	44491135	00	0.00	N	5	-20
347	20230704	2340	2325	2375	2320	6998	16353740	00	0.00	N	5	-15
348	20230703	2355	2345	2360	2335	10710	25175930	00	0.00	N	2	20
349	20230630	2335	2325	2345	2325	16023	37346365	00	0.00	N	5	-10
350	20230629	2345	2360	2360	2315	3569	8304725	00	0.00	N	3	0
351	20230628	2345	2325	2370	2325	13184	30862920	00	0.00	N	5	-15
352	20230627	2360	2320	2360	2305	11925	27766810	00	0.00	N	2	15
353	20230626	2345	2340	2350	2305	18476	42812875	00	0.00	N	5	-35
354	20230623	2380	2345	2380	2345	11582	27422380	00	0.00	N	3	0
355	20230622	2380	2370	2380	2320	14060	33167305	00	0.00	N	2	10
356	20230621	2370	2345	2420	2335	3428	8091225	00	0.00	N	2	35
357	20230620	2335	2375	2375	2315	1150	2685945	00	0.00	N	5	-30
358	20230619	2365	2340	2375	2280	18259	42629945	00	0.00	N	2	5
359	20230616	2360	2365	2365	2340	3130	7370665	00	0.00	N	5	-25
360	20230615	2385	2385	2390	2355	22593	53732895	00	0.00	N	3	0
361	20230614	2385	2365	2385	2325	25234	59427285	00	0.00	N	3	0
362	20230613	2385	2420	2420	2350	10363	24670850	00	0.00	N	2	5
363	20230612	2380	2420	2420	2375	70	167810	00	0.00	N	3	0
364	20230609	2380	2395	2410	2320	42834	100843755	00	0.00	N	3	0
365	20230608	2380	2420	2420	2350	37710	89069940	00	0.00	N	5	-20
366	20230607	2400	2440	2440	2375	20639	49592045	00	0.00	N	5	-15
367	20230605	2415	2330	2430	2330	60842	145939620	00	0.00	N	2	65
368	20230602	2350	2280	2380	2250	87594	203707740	00	0.00	N	2	80
369	20230601	2270	2270	2270	2235	1878	4205030	00	0.00	N	5	-5
370	20230531	2275	2275	2280	2250	10966	24944450	00	0.00	N	2	5
371	20230530	2270	2290	2290	2220	11852	26895185	00	0.00	N	3	0
372	20230526	2270	2235	2270	2220	10954	24598320	00	0.00	N	2	40
373	20230525	2230	2210	2245	2200	18925	41971195	00	0.00	N	2	20
374	20230524	2210	2240	2240	2190	8421	18564405	00	0.00	N	3	0
375	20230523	2210	2250	2250	2195	40170	88917335	00	0.00	N	5	-35
376	20230522	2245	2250	2250	2230	3705	8306215	00	0.00	N	3	0
377	20230519	2245	2250	2250	2225	7800	17410735	00	0.00	N	5	-5
378	20230518	2250	2265	2265	2240	1137	2552815	00	0.00	N	3	0
379	20230517	2250	2245	2250	2200	2151	4788660	00	0.00	N	3	0
380	20230516	2250	2295	2295	2225	9231	20715075	00	0.00	N	5	-20
381	20230515	2270	2285	2285	2265	6602	15002185	00	0.00	N	3	0
382	20230512	2270	2280	2280	2245	547	1231195	00	0.00	N	2	20
383	20230511	2250	2250	2265	2245	29005	65264045	00	0.00	N	3	0
384	20230510	2250	2250	2280	2245	7871	17788535	00	0.00	N	2	10
385	20230509	2240	2250	2250	2230	7237	16211220	00	0.00	N	2	5
386	20230508	2235	2230	2250	2220	5884	13125330	00	0.00	N	2	5
387	20230504	2230	2220	2250	2210	17218	38536775	00	0.00	N	2	10
388	20230503	2220	2230	2230	2195	2321	5148825	00	0.00	N	3	0
389	20230502	2220	2200	2230	2200	3177	7022965	00	0.00	N	2	20
390	20230428	2200	2190	2200	2165	15925	34874705	00	0.00	N	3	0
391	20230427	2200	2200	2200	2180	4138	9081625	00	0.00	N	2	5
392	20230426	2195	2205	2215	2180	17015	37204670	00	0.00	N	3	0
393	20230425	2195	2180	2195	2175	7329	15964180	00	0.00	N	5	-5
394	20230424	2200	2200	2200	2185	9354	20541335	00	0.00	N	3	0
395	20230421	2200	2185	2200	2155	16818	36793415	00	0.00	N	2	10
396	20230420	2190	2185	2190	2150	22339	48399175	00	0.00	N	2	30
397	20230419	2160	2185	2185	2140	2638	5669390	00	0.00	N	2	20
398	20230418	2140	2190	2190	2135	6981	14927915	00	0.00	N	5	-5
399	20230417	2145	2185	2190	2135	5446	11863155	00	0.00	N	3	0
400	20230414	2145	2130	2165	2095	20789	44271910	00	0.00	N	2	5
401	20230413	2140	2110	2145	2105	11879	25051485	00	0.00	N	2	20
402	20230412	2120	2155	2155	2080	40737	86166135	00	0.00	N	5	-25
403	20230411	2145	2155	2155	2140	21164	45423315	00	0.00	N	5	-5
404	20230410	2150	2135	2155	2135	14074	30137230	00	0.00	N	3	0
405	20230407	2150	2165	2170	2135	3258	6995495	00	0.00	N	2	5
406	20230406	2145	2215	2215	2005	120379	250978675	00	0.00	N	5	-45
407	20230405	2190	2240	2240	2175	10286	22470995	00	0.00	N	3	0
408	20230404	2190	2150	2245	2150	43233	95033095	00	0.00	N	5	-5
409	20230403	2195	2150	2200	2150	8990	19668325	00	0.00	N	2	15
410	20230331	2180	2145	2180	2145	5559	11989680	00	0.00	N	2	15
411	20230330	2165	2165	2170	2150	4026	8694115	00	0.00	N	5	-5
412	20230329	2170	2155	2175	2130	34115	73310895	00	0.00	N	2	5
413	20230328	2165	2170	2170	2115	9625	20555915	00	0.00	N	2	15
414	20230327	2150	2170	2170	2130	14264	30638510	00	0.00	N	3	0
415	20230324	2150	2150	2175	2130	21950	47272510	00	0.00	N	3	0
416	20230323	2150	2135	2180	2135	13471	28952670	00	0.00	N	2	15
417	20230322	2135	2120	2160	2120	495	1055215	00	0.00	N	5	-15
418	20230321	2150	2130	2155	2130	490	1052900	00	0.00	N	2	20
419	20230320	2130	2130	2180	2125	682	1460825	00	0.00	N	2	10
420	20230317	2120	2120	2130	2115	9140	19410185	00	0.00	N	3	0
421	20230316	2120	2120	2130	2110	15297	32383280	00	0.00	N	5	-10
422	20230315	2130	2120	2130	2120	3939	8354950	00	0.00	N	2	10
423	20230314	2120	2130	2155	2120	6853	14534050	00	0.00	N	5	-35
424	20230313	2155	2145	2165	2110	7768	16532265	00	0.00	N	2	5
425	20230310	2150	2125	2150	2120	4672	9920995	00	0.00	N	2	15
426	20230309	2135	2145	2155	2120	8564	18242000	00	0.00	N	5	-20
427	20230308	2155	2150	2170	2130	6267	13396240	00	0.00	N	5	-15
428	20230307	2170	2150	2180	2135	17406	37245995	00	0.00	N	2	15
429	20230306	2155	2185	2185	2150	8028	17379530	00	0.00	N	3	0
430	20230303	2155	2195	2195	2150	14379	31147590	00	0.00	N	5	-5
431	20230302	2160	2190	2195	2135	44002	94824995	00	0.00	N	5	-5
432	20230228	2165	2195	2195	2150	2787	6021800	00	0.00	N	2	15
433	20230227	2150	2155	2200	2150	19197	41359610	00	0.00	N	5	-20
434	20230224	2170	2235	2235	2160	10578	22961870	00	0.00	N	5	-30
435	20230223	2200	2225	2225	2160	14468	31399890	00	0.00	N	3	0
436	20230222	2200	2215	2280	2190	73208	163088200	00	0.00	N	5	-80
437	20230221	2280	2130	2290	2130	304011	678435200	00	0.00	N	2	160
438	20230220	2120	2120	2120	2080	13993	29443855	00	0.00	N	2	15
439	20230217	2105	2095	2115	2085	5122	10745260	00	0.00	N	2	5
440	20230216	2100	2095	2110	2085	5109	10730435	00	0.00	N	5	-10
441	20230215	2110	2095	2110	2075	11135	23399740	00	0.00	N	2	15
442	20230214	2095	2060	2100	2055	8250	17135265	00	0.00	N	3	0
443	20230213	2095	2090	2105	2085	5436	11381330	00	0.00	N	2	5
444	20230210	2090	2055	2100	2055	8221	17095730	00	0.00	N	2	35
445	20230209	2055	2045	2070	2045	3022	6211395	00	0.00	N	3	0
446	20230208	2055	2060	2060	2055	6982	14361225	00	0.00	N	3	0
447	20230207	2055	2055	2055	2045	22926	47070370	00	0.00	N	2	10
448	20230206	2045	2050	2055	2035	10301	21086125	00	0.00	N	5	-5
449	20230203	2050	2040	2055	2035	5666	11563045	00	0.00	N	2	10
450	20230202	2040	2045	2060	2030	31736	64631460	00	0.00	N	3	0
451	20230201	2040	2050	2050	2040	3468	7075045	00	0.00	N	5	-10
452	20230131	2050	2060	2060	2030	8419	17229310	00	0.00	N	5	-5
453	20230130	2055	2040	2060	2040	934	1909370	00	0.00	N	2	10
454	20230127	2045	2055	2055	2040	10258	20975255	00	0.00	N	2	5
455	20230126	2040	2045	2045	2040	4236	8641560	00	0.00	N	5	-10
456	20230125	2050	2040	2055	2035	22066	45124045	00	0.00	N	3	0
457	20230120	2050	2050	2055	2045	9583	19626985	00	0.00	N	5	-10
458	20230119	2060	2055	2060	2045	11302	23129715	00	0.00	N	2	5
459	20230118	2055	2055	2055	2035	12183	24792535	00	0.00	N	2	20
460	20230117	2035	2035	2055	2030	13603	27693090	00	0.00	N	5	-15
461	20230116	2050	2045	2050	2035	3041	6206055	00	0.00	N	2	5
462	20230113	2045	2025	2045	2025	23924	48579495	00	0.00	N	2	20
463	20230112	2025	2015	2030	2015	4592	9283635	00	0.00	N	2	5
464	20230111	2020	2025	2030	2015	54705	110501610	00	0.00	N	2	5
465	20230110	2015	2025	2040	2015	72589	146729420	00	0.00	N	5	-25
466	20230109	2040	2015	2040	2015	26415	53466540	00	0.00	N	2	25
467	20230106	2015	2050	2050	1965	208704	421695480	00	0.00	N	5	-55
468	20230105	2070	2065	2085	2060	3653	7560775	00	0.00	N	5	-15
469	20230104	2085	2090	2090	2060	1798	3731830	00	0.00	N	3	0
470	20230103	2085	2080	2085	2060	7914	16322850	00	0.00	N	3	0
471	20230102	2085	2080	2095	2060	1243	2587460	00	0.00	N	2	15
472	20221229	2070	2065	2080	2065	3776	7797625	00	0.00	N	2	5
473	20221228	2065	2085	2085	2060	1301	2684105	02	0.00	N	3	0
474	20221227	2065	2060	2065	2055	960	1977025	00	0.00	N	2	5
475	20221226	2060	2080	2080	2055	9521	19712770	00	0.00	N	5	-5
476	20221223	2065	2060	2070	2055	37395	77078960	00	0.00	N	3	0
477	20221222	2065	2055	2070	2045	10659	21896085	00	0.00	N	5	-5
478	20221221	2070	2065	2070	2040	10550	21613585	00	0.00	N	2	25
479	20221220	2045	2035	2050	2035	9789	19989740	00	0.00	N	5	-5
480	20221219	2050	2035	2050	2030	6949	14200300	00	0.00	N	2	5
481	20221216	2045	2065	2065	2035	12125	24750975	00	0.00	N	5	-10
482	20221215	2055	2030	2070	2030	15987	32585650	00	0.00	N	2	15
483	20221214	2040	2040	2050	2030	33550	68290955	00	0.00	N	3	0
484	20221213	2040	2040	2125	2030	203330	422706045	00	0.00	N	2	10
485	20221212	2030	2030	2035	2020	13009	26404810	00	0.00	N	5	-5
486	20221209	2035	2055	2055	2020	2761	5613435	00	0.00	N	2	20
487	20221208	2015	2010	2085	2010	18798	38186965	00	0.00	N	3	0
488	20221207	2015	2010	2015	2005	8451	17014855	00	0.00	N	2	5
489	20221206	2010	2005	2040	2005	23195	47116495	00	0.00	N	5	-20
490	20221205	2030	2000	2095	2000	46495	94548040	00	0.00	N	2	15
491	20221202	2015	2010	2020	2000	1611	3235410	00	0.00	N	2	10
492	20221201	2005	2015	2015	1995	2397	4793485	00	0.00	N	2	5
493	20221130	2000	2000	2040	2000	11203	22518885	00	0.00	N	3	0
494	20221129	2000	2000	2005	2000	29814	59632500	00	0.00	N	5	-15
495	20221128	2015	2015	2020	2000	3683	7374865	00	0.00	N	3	0
496	20221125	2015	2000	2015	2000	6352	12738175	00	0.00	N	3	0
497	20221124	2015	2005	2015	2000	11603	23239320	00	0.00	N	2	10
498	20221123	2005	2015	2025	2000	16068	32168105	00	0.00	N	5	-10
499	20221122	2015	2010	2015	2000	28633	57379985	00	0.00	N	5	-5
500	20221121	2020	2005	2035	2005	282	565885	00	0.00	N	2	5
501	20221118	2015	2025	2025	2005	28076	56578450	00	0.00	N	5	-10
502	20221117	2025	2005	2025	2005	1089	2188610	00	0.00	N	2	10
503	20221116	2015	2050	2050	2015	17498	35365880	00	0.00	N	5	-30
504	20221115	2045	2025	2055	2015	6339	12833700	00	0.00	N	2	20
505	20221114	2025	2025	2025	2000	73607	147752550	00	0.00	N	2	5
506	20221111	2020	2010	2025	2010	14676	29542585	00	0.00	N	2	10
507	20221110	2010	2030	2030	2010	11071	22394475	00	0.00	N	5	-20
508	20221109	2030	2025	2030	2005	20718	41947875	00	0.00	N	2	10
509	20221108	2020	2020	2030	2005	47358	95205415	00	0.00	N	2	5
510	20221107	2015	2010	2040	2005	140962	283940800	00	0.00	N	5	-10
511	20221104	2025	2025	2090	2020	35675	72296055	00	0.00	N	3	0
512	20221103	2025	2020	2030	2020	6489	13109120	00	0.00	N	5	-20
513	20221102	2045	2050	2060	2035	9632	19686880	00	0.00	N	5	-25
514	20221101	2070	2065	2070	2065	6508	13439095	00	0.00	N	3	0
515	20221031	2070	2065	2070	2065	3572	7376455	00	0.00	N	2	5
516	20221028	2065	2060	2070	2060	3644	7524925	00	0.00	N	5	-10
517	20221027	2075	2075	2075	2060	3056	6305340	00	0.00	N	2	10
518	20221026	2065	2065	2075	2065	9165	18936990	00	0.00	N	5	-10
519	20221025	2075	2060	2080	2060	7785	16156220	00	0.00	N	3	0
520	20221024	2075	2070	2080	2065	14298	29628015	00	0.00	N	3	0
521	20221021	2075	2075	2075	2065	18248	37755020	00	0.00	N	5	-5
522	20221020	2080	2080	2095	2080	8758	18268405	00	0.00	N	5	-10
523	20221019	2090	2090	2100	2090	3989	8339400	00	0.00	N	5	-5
524	20221018	2095	2075	2100	2075	7415	15492910	00	0.00	N	5	-5
525	20221017	2100	2075	2100	2065	11230	23376585	00	0.00	N	2	10
526	20221014	2090	2080	2090	2080	17132	35712155	00	0.00	N	3	0
527	20221013	2090	2120	2120	2085	53264	111915065	00	0.00	N	5	-35
528	20221012	2125	2120	2140	2115	42153	89390750	00	0.00	N	5	-5
529	20221011	2130	2120	2135	2120	31922	67896570	00	0.00	N	3	0
530	20221007	2130	2130	2145	2125	192251	409490210	00	0.00	N	5	-10
531	20221006	2140	2120	2170	2115	1205173	2561622155	00	0.00	N	2	20