KissMeData/417840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	6270	6090	6890	6090	81295	519457820	00	0.00	N	2	110
3	20241125	6160	5990	6230	5990	25511	157206870	00	0.00	N	2	170
4	20241122	5990	5950	6150	5950	24434	147268350	00	0.00	N	5	-20
5	20241121	6010	6150	6150	5960	38678	232079950	00	0.00	N	5	-70
6	20241120	6080	6390	6390	5970	34932	211906710	00	0.00	N	5	-70
7	20241119	6150	6210	6430	6120	22686	140465790	00	0.00	N	5	-90
8	20241118	6240	6300	6480	6160	30045	188563260	00	0.00	N	5	-80
9	20241115	6320	6060	6380	6060	31565	195569550	00	0.00	N	2	170
10	20241114	6150	6160	6350	6050	45579	280989420	00	0.00	N	5	-10
11	20241113	6160	6100	6490	6100	40290	248604080	00	0.00	N	5	-110
12	20241112	6270	6750	6940	6270	87158	555931860	00	0.00	N	5	-510
13	20241111	6780	7220	7240	6780	70619	485681250	00	0.00	N	5	-440
14	20241108	7220	7210	7650	7210	48959	364256170	00	0.00	N	2	40
15	20241107	7180	7490	7490	7110	25415	182891370	00	0.00	N	5	-200
16	20241106	7380	7630	7860	7370	42989	324870550	00	0.00	N	5	-240
17	20241105	7620	7660	7820	7600	22282	171417230	00	0.00	N	5	-90
18	20241104	7710	7610	7870	7540	21725	167627940	00	0.00	N	2	70
19	20241101	7640	7820	8050	7520	45840	351367310	00	0.00	N	5	-320
20	20241031	7960	7890	8220	7610	58146	462254890	00	0.00	N	2	150
21	20241030	7810	7960	8140	7770	20061	158682370	00	0.00	N	5	-150
22	20241029	7960	8180	8180	7610	49240	390155400	00	0.00	N	5	-50
23	20241028	8010	7850	8100	7800	42489	336259700	00	0.00	N	2	90
24	20241025	7920	7880	8110	7700	37555	294583950	00	0.00	N	2	170
25	20241024	7750	8230	8550	7750	57650	466397210	00	0.00	N	5	-580
26	20241023	8330	7660	8490	7640	83684	678977360	00	0.00	N	2	530
27	20241022	7800	8000	8020	7740	32400	253348000	00	0.00	N	5	-220
28	20241021	8020	7950	8170	7930	23537	189924980	00	0.00	N	5	-40
29	20241018	8060	8430	8430	8060	25730	209499640	00	0.00	N	5	-380
30	20241017	8440	8550	8750	8320	46769	395826350	00	0.00	N	5	-200
31	20241016	8640	8670	8870	8510	47882	414752940	00	0.00	N	5	-290
32	20241015	8930	9340	9480	8900	80855	738114320	00	0.00	N	5	-370
33	20241014	9300	9350	9490	9210	42984	401538010	00	0.00	N	2	130
34	20241011	9170	9270	9680	9150	55444	523337200	00	0.00	N	5	-190
35	20241010	9360	9690	9710	9350	49771	472415270	00	0.00	N	5	-310
36	20241008	9670	9510	9840	9470	83115	800053850	00	0.00	N	5	-120
37	20241007	9790	9160	9800	9060	102552	966592920	00	0.00	N	2	670
38	20241004	9120	9440	9460	9110	66314	614000250	00	0.00	N	5	-340
39	20241002	9460	9210	9630	9100	117575	1103514440	00	0.00	N	5	-40
40	20240930	9500	9790	9910	9500	93638	903477730	00	0.00	N	5	-200
41	20240927	9700	10000	10000	9690	136453	1339128130	00	0.00	N	5	-400
42	20240926	10100	10500	11270	9850	707195	7440292690	00	0.00	N	2	530
43	20240925	9570	9280	9630	9210	234675	2222636570	00	0.00	N	2	390
44	20240924	9180	8890	9770	8890	364777	3409454750	00	0.00	N	2	490
45	20240923	8690	8150	9200	7820	268879	2339609800	00	0.00	N	2	560
46	20240920	8130	8590	8730	8130	60492	507576680	00	0.00	N	5	-360
47	20240919	8490	8800	8800	8400	64686	552507720	00	0.00	N	5	-300
48	20240913	8790	9100	9100	8620	90458	794152790	00	0.00	N	5	-260
49	20240912	9050	8990	9490	8960	362734	3305451580	00	0.00	N	2	490
50	20240911	8560	7340	9380	7240	1357262	11787480660	00	0.00	N	2	1130
51	20240910	7430	7450	7900	7330	23982	179816260	00	0.00	N	5	-90
52	20240909	7520	7030	8430	7030	156599	1219296150	00	0.00	N	2	190
53	20240906	7330	7590	7730	7330	36675	274152300	00	0.00	N	5	-410
54	20240905	7740	7780	7940	7500	21125	162662930	00	0.00	N	5	-50
55	20240904	7790	7600	7940	7600	33743	260657710	00	0.00	N	5	-310
56	20240903	8100	8290	8430	8020	25392	206291900	00	0.00	N	5	-190
57	20240902	8290	8650	8870	8190	28275	236150440	00	0.00	N	5	-440
58	20240830	8730	8500	8760	8430	16472	141897350	00	0.00	N	2	320
59	20240829	8410	8680	8900	8410	24684	211344420	00	0.00	N	5	-500
60	20240828	8910	8750	8950	8600	17729	154588360	00	0.00	N	2	70
61	20240827	8840	8550	8840	8500	17548	151971410	00	0.00	N	2	100
62	20240826	8740	8990	8990	8600	20391	178406330	00	0.00	N	5	-60
63	20240823	8800	8850	8850	8530	22467	195583830	00	0.00	N	5	-50
64	20240822	8850	9340	9380	8720	30880	277709210	00	0.00	N	5	-480
65	20240821	9330	9930	9930	9020	67737	640016990	00	0.00	N	5	-720
66	20240820	10050	9680	10390	9490	140262	1406043080	00	0.00	N	2	370
67	20240819	9680	8360	9820	8240	297595	2762321390	00	0.00	N	2	1230
68	20240816	8450	8240	9060	8240	165181	1405838910	00	0.00	N	2	320
69	20240814	8130	8130	8300	8050	37323	304516490	00	0.00	N	2	50
70	20240813	8080	8010	8540	7920	79243	648516970	00	0.00	N	2	10
71	20240812	8070	8000	8090	7760	25210	201784280	00	0.00	N	2	340
72	20240809	7730	7650	8020	7650	30598	238445970	00	0.00	N	2	230
73	20240808	7500	7410	7800	7210	26595	198518420	00	0.00	N	5	-190
74	20240807	7690	7390	7810	7390	47172	359049850	00	0.00	N	2	270
75	20240806	7420	6980	7690	6980	106670	785642790	00	0.00	N	2	220
76	20240805	7200	8210	8300	6550	159929	1168028920	00	0.00	N	5	-1250
77	20240802	8450	8920	9070	8430	66360	572134600	00	0.00	N	5	-790
78	20240801	9240	9200	9460	9010	38715	359924460	00	0.00	N	2	210
79	20240731	9030	8770	9100	8770	28696	255888520	00	0.00	N	2	180
80	20240730	8850	9290	9290	8840	36135	323850970	00	0.00	N	5	-350
81	20240729	9200	9040	9200	9040	21617	197341280	00	0.00	N	2	80
82	20240726	9120	9120	9300	9020	35496	323997960	00	0.00	N	5	-30
83	20240725	9150	9280	9500	9090	51299	470449520	00	0.00	N	5	-360
84	20240724	9510	9450	9660	9440	34480	328852810	00	0.00	N	3	0
85	20240723	9510	10010	10020	9510	47517	460939110	00	0.00	N	5	-390
86	20240722	9900	10230	10250	9900	47912	478180570	00	0.00	N	5	-320
87	20240719	10220	10260	10420	10180	24709	253045750	00	0.00	N	5	-140
88	20240718	10360	10590	10590	10290	48080	499705580	00	0.00	N	5	-390
89	20240717	10750	11110	11190	10750	38212	414734470	00	0.00	N	5	-360
90	20240716	11110	10910	11250	10300	58823	641914580	00	0.00	N	2	100
91	20240715	11010	11110	11170	11000	26866	296441750	00	0.00	N	5	-150
92	20240712	11160	11070	11590	10960	41404	459906240	00	0.00	N	2	90
93	20240711	11070	11240	11480	11000	66488	747808430	00	0.00	N	5	-210
94	20240710	11280	11540	11540	11240	90746	1027524630	00	0.00	N	5	-310
95	20240709	11590	11390	11750	11270	177335	2037054070	00	0.00	N	2	80
96	20240708	11510	10940	13150	10750	2008287	24739708520	00	0.00	N	2	870
97	20240705	10640	10760	10960	10550	39093	418059810	00	0.00	N	5	-110
98	20240704	10750	10450	10940	10450	43123	464189270	00	0.00	N	2	300
99	20240703	10450	10710	10820	10310	39559	414585570	00	0.00	N	5	-280
100	20240702	10730	10920	11180	10730	34315	372607360	00	0.00	N	5	-280
101	20240701	11010	10800	11160	10800	23030	253033700	00	0.00	N	2	150
102	20240628	10860	11090	11280	10810	42071	464524850	00	0.00	N	5	-290
103	20240627	11150	11240	11350	11150	38092	427470890	00	0.00	N	5	-280
104	20240626	11430	11440	11440	11190	26877	303228640	00	0.00	N	2	200
105	20240625	11230	11290	11350	11220	30464	342788520	00	0.00	N	5	-120
106	20240624	11350	11780	11780	11350	38787	444610560	00	0.00	N	5	-470
107	20240621	11820	11900	11980	11520	41064	478502530	00	0.00	N	5	-80
108	20240620	11900	11940	12110	11800	31499	375503680	00	0.00	N	5	-150
109	20240619	12050	11810	12190	11790	68524	822513220	00	0.00	N	2	240
110	20240618	11810	11520	11850	11520	47313	553909510	00	0.00	N	2	200
111	20240617	11610	11800	11920	11610	46682	549330020	00	0.00	N	5	-160
112	20240614	11770	11950	11990	11740	51366	609041540	00	0.00	N	5	-120
113	20240613	11890	12300	12400	11890	102372	1237026260	00	0.00	N	5	-360
114	20240612	12250	13000	13350	12050	599561	7675059040	00	0.00	N	2	260
115	20240611	11990	11400	12300	11310	248852	3063930650	00	0.00	N	2	590
116	20240610	11400	11480	11480	11170	39288	444219830	00	0.00	N	5	-80
117	20240607	11480	11400	11590	11360	44294	508646690	00	0.00	N	2	180
118	20240605	11300	11730	11760	11180	106421	1214750600	00	0.00	N	5	-170
119	20240604	11470	11860	11970	11440	134644	1568509400	00	0.00	N	5	-510
120	20240603	11980	12070	12220	11820	115996	1387787610	00	0.00	N	5	-170
121	20240531	12150	12410	12520	12020	121263	1471596890	00	0.00	N	5	-260
122	20240530	12410	12820	12850	12390	163112	2046071650	00	0.00	N	5	-530
123	20240529	12940	12480	13450	12250	768359	10020558300	00	0.00	N	2	540
124	20240528	12400	12430	12930	12260	178155	2234802050	00	0.00	N	2	60
125	20240527	12340	13270	13900	12150	717273	9403946230	00	0.00	N	5	-230
126	20240524	12570	12840	13170	12550	289359	3697262000	00	0.00	N	5	-690
127	20240523	13260	12020	14450	11740	2621823	35448220760	00	0.00	N	2	1250
128	20240522	12010	12250	12370	12000	75558	920196150	00	0.00	N	5	-340
129	20240521	12350	12430	12530	12200	54368	669804150	00	0.00	N	5	-90
130	20240520	12440	12700	12770	12230	91396	1132580250	00	0.00	N	5	-260
131	20240517	12700	13020	13170	12600	100566	1286820180	00	0.00	N	5	-490
132	20240516	13190	13170	13420	13150	125733	1663325490	00	0.00	N	5	-220
133	20240514	13410	13670	14030	13350	222459	3006898720	00	0.00	N	5	-390
134	20240513	13800	12380	14950	12380	2751165	38663147470	00	0.00	N	2	1420
135	20240510	12380	12910	13030	12370	85030	1071291600	00	0.00	N	5	-530
136	20240509	12910	13170	13370	12810	59372	773682270	00	0.00	N	5	-250
137	20240508	13160	13170	13280	12960	77115	1007570560	00	0.00	N	5	-200
138	20240507	13360	13450	13550	13320	51308	688220800	00	0.00	N	2	90
139	20240503	13270	13280	13480	13170	58592	777170560	00	0.00	N	2	90
140	20240502	13180	13010	13190	12970	47138	615546610	00	0.00	N	2	10
141	20240430	13170	13420	13450	13140	59814	791835780	00	0.00	N	5	-220
142	20240429	13390	13730	13920	13300	129689	1749931620	00	0.00	N	5	-340
143	20240426	13730	13480	13880	13480	67912	931907610	00	0.00	N	2	330
144	20240425	13400	13500	13600	13230	58435	783902690	00	0.00	N	5	-50
145	20240424	13450	12900	13500	12880	105006	1394833830	00	0.00	N	2	700
146	20240423	12750	13020	13180	12690	63815	821492500	00	0.00	N	5	-210
147	20240422	12960	13260	13400	12880	91186	1193243790	00	0.00	N	5	-430
148	20240419	13390	13800	13800	13100	149602	2000207390	00	0.00	N	5	-540
149	20240418	13930	13750	13970	13380	117655	1614799250	00	0.00	N	2	80
150	20240417	13850	14060	14240	13840	89484	1253497460	00	0.00	N	5	-210
151	20240416	14060	14150	14460	13880	137392	1936918540	00	0.00	N	5	-350
152	20240415	14410	14360	14470	13960	134484	1903905640	00	0.00	N	5	-340
153	20240412	14750	14900	14990	14350	101883	1489690560	00	0.00	N	2	50
154	20240411	14700	15060	15060	14360	117791	1726389660	00	0.00	N	5	-450
155	20240409	15150	15630	16220	15150	337907	5267262350	00	0.00	N	5	-480
156	20240408	15630	16100	16160	15280	178872	2804598950	00	0.00	N	5	-250
157	20240405	15880	15650	16110	15140	269214	4178849950	00	0.00	N	2	170
158	20240404	15710	15880	16170	15710	309107	4926795370	00	0.00	N	2	110
159	20240403	15600	15490	15860	15380	179391	2793788390	00	0.00	N	2	170
160	20240402	15430	15270	15940	15020	257192	3984832780	00	0.00	N	2	150
161	20240401	15280	15800	16090	15250	166856	2587326330	00	0.00	N	5	-420
162	20240329	15700	15870	15880	15480	96578	1512890490	00	0.00	N	5	-90
163	20240328	15790	15900	15920	15530	127529	2005455080	00	0.00	N	2	130
164	20240327	15660	15370	15660	15100	160927	2473446120	00	0.00	N	2	330
165	20240326	15330	15490	15920	15310	171361	2668299830	00	0.00	N	5	-160
166	20240325	15490	15960	16100	15490	167654	2626863350	00	0.00	N	5	-450
167	20240322	15940	16500	16690	15900	224876	3636367950	00	0.00	N	5	-420
168	20240321	16360	16930	17400	16360	527406	8914073530	00	0.00	N	2	80
169	20240320	16280	15720	16700	15500	432386	6973432740	00	0.00	N	2	620
170	20240319	15660	16140	16140	15440	138665	2180418920	00	0.00	N	5	-410
171	20240318	16070	16270	16400	15730	119744	1913838040	00	0.00	N	5	-50
172	20240315	16120	16210	16520	15970	204809	3326290670	00	0.00	N	5	-290
173	20240314	16410	17240	17240	16410	212840	3554684310	00	0.00	N	5	-830
174	20240313	17240	17440	17680	16650	708856	12221359980	00	0.00	N	2	380
175	20240312	16860	16360	16940	16280	288993	4829918480	00	0.00	N	2	240
176	20240311	16620	16120	17300	15300	958659	15706698120	00	0.00	N	2	210
177	20240308	16410	16950	17260	16280	412708	6939791030	00	0.00	N	5	-290
178	20240307	16700	16580	17130	16400	673972	11317755930	00	0.00	N	2	240
179	20240306	16460	16200	16690	15900	410369	6712920490	00	0.00	N	2	70
180	20240305	16390	16460	16780	16160	407822	6683348680	00	0.00	N	5	-310
181	20240304	16700	17110	17320	16600	735627	12449033900	00	0.00	N	5	-700
182	20240229	17400	17270	17660	16920	1409849	24388314210	00	0.00	N	5	-880
183	20240228	18280	20350	20600	17700	5538059	104646579170	00	0.00	N	5	-960
184	20240227	19240	14940	19240	14110	6771943	119630063110	00	0.00	N	1	4440
185	20240226	14800	14820	15300	14610	146070	2185410650	00	0.00	N	5	-80
186	20240223	14880	15050	15130	14470	105270	1548232310	00	0.00	N	2	40
187	20240222	14840	14510	14900	14300	165120	2425383610	00	0.00	N	2	660
188	20240221	14180	13870	14580	13800	84149	1204317610	00	0.00	N	2	240
189	20240220	13940	14090	14200	13810	67244	942454610	00	0.00	N	5	-420
190	20240219	14360	14370	14400	14130	64881	923943590	00	0.00	N	5	-40
191	20240216	14400	14470	14790	14290	75923	1099985720	00	0.00	N	2	40
192	20240215	14360	14950	15000	14320	89895	1302626350	00	0.00	N	5	-280
193	20240214	14640	14390	14730	14120	80581	1167281330	00	0.00	N	2	40
194	20240213	14600	14300	14740	14200	108359	1567901470	00	0.00	N	2	510
195	20240208	14090	13680	14250	13400	94602	1320054990	00	0.00	N	2	590
196	20240207	13500	13850	13990	13360	49955	679919370	00	0.00	N	5	-350
197	20240206	13850	13400	13960	13130	69044	936841170	00	0.00	N	2	440
198	20240205	13410	14200	14300	13400	77396	1060526240	00	0.00	N	5	-680
199	20240202	14090	13720	14400	13720	85102	1194634800	00	0.00	N	2	400
200	20240201	13690	14750	14770	13510	193988	2718209290	00	0.00	N	5	-1190
201	20240131	14880	15150	15570	14800	87106	1320218770	00	0.00	N	5	-360
202	20240130	15240	15120	15680	14620	360852	5511988390	00	0.00	N	2	350
203	20240129	14890	14650	15430	14320	237444	3524656030	00	0.00	N	2	290
204	20240126	14600	14520	15750	14000	441120	6504936590	00	0.00	N	5	-50
205	20240125	14650	14530	15680	14210	731848	11053215250	00	0.00	N	2	150
206	20240124	14500	13670	14500	13500	340749	4814030380	00	0.00	N	2	990
207	20240123	13510	13860	13860	13280	69276	937235880	00	0.00	N	5	-300
208	20240122	13810	13750	14000	13400	228262	3149779740	00	0.00	N	2	360
209	20240119	13450	12990	13630	12990	113689	1517838660	00	0.00	N	2	640
210	20240118	12810	12600	12830	12100	34839	440404390	00	0.00	N	2	160
211	20240117	12650	12810	12940	12300	56130	702966840	00	0.00	N	5	-150
212	20240116	12800	12970	13050	12670	24359	311506260	00	0.00	N	5	-170
213	20240115	12970	13200	13310	12960	57104	746208890	00	0.00	N	5	-310
214	20240112	13280	13540	13540	13080	50091	664189740	00	0.00	N	5	-220
215	20240111	13500	13260	13750	13260	34764	469443080	00	0.00	N	2	200
216	20240110	13300	13660	13760	13200	58194	779886960	00	0.00	N	5	-450
217	20240109	13750	13840	14010	13520	89996	1236531740	00	0.00	N	2	50
218	20240108	13700	13330	13800	13250	130291	1771783460	00	0.00	N	2	370
219	20240105	13330	12950	13340	12850	56803	745464840	00	0.00	N	2	360
220	20240104	12970	13210	13700	12960	80598	1063801900	00	0.00	N	5	-240
221	20240103	13210	13050	13210	12800	51247	664770810	00	0.00	N	2	90
222	20240102	13120	12780	13180	12600	70301	913900030	00	0.00	N	2	500
223	20231228	12620	12850	12850	12510	27865	352320420	00	0.00	N	5	-170
224	20231227	12790	12600	12850	12560	28800	366290100	00	0.00	N	2	190
225	20231226	12600	12990	12990	12560	32671	414632270	00	0.00	N	5	-310
226	20231222	12910	13430	13430	12900	46230	605414100	00	0.00	N	5	-290
227	20231221	13200	13000	13250	12790	67038	869191340	00	0.00	N	2	70
228	20231220	13130	13440	13580	13110	76745	1019930470	00	0.00	N	5	-310
229	20231219	13440	12950	13510	12750	128634	1705636110	00	0.00	N	2	380
230	20231218	13060	12810	13190	12750	85729	1119252580	00	0.00	N	2	130
231	20231215	12930	13280	13280	12650	78265	1003912310	00	0.00	N	5	-120
232	20231214	13050	12880	13230	12220	144710	1871275700	00	0.00	N	2	170
233	20231213	12880	12400	13300	12400	341901	4462947360	00	0.00	N	2	490
234	20231212	12390	12020	12420	12000	91394	1120593810	00	0.00	N	2	380
235	20231211	12010	12150	12280	11980	18875	227294060	00	0.00	N	5	-140
236	20231208	12150	12040	12270	12030	11677	141873350	00	0.00	N	2	160
237	20231207	11990	12130	12280	11880	36659	440471730	00	0.00	N	5	-140
238	20231206	12130	12200	12290	11960	23535	285221360	00	0.00	N	5	-50
239	20231205	12180	12550	12710	12080	68386	845500290	00	0.00	N	5	-370
240	20231204	12550	12240	12600	12030	53194	657027570	00	0.00	N	2	290
241	20231201	12260	12660	12750	12220	53111	658480910	00	0.00	N	5	-410
242	20231130	12670	12500	12700	12390	30261	380253590	00	0.00	N	2	210
243	20231129	12460	12670	12850	12370	54986	691090480	00	0.00	N	5	-210
244	20231128	12670	12700	12900	12510	31494	399679240	00	0.00	N	5	-30
245	20231127	12700	12530	12750	12320	32689	409768260	00	0.00	N	2	70
246	20231124	12630	13000	13000	12580	30679	389998310	00	0.00	N	5	-230
247	20231123	12860	13120	13180	12650	42223	542521120	00	0.00	N	5	-180
248	20231122	13040	12500	13050	12480	56719	726683940	00	0.00	N	2	350
249	20231121	12690	12820	12970	12560	61406	782247730	00	0.00	N	5	-70
250	20231120	12760	12900	12940	12650	36709	470907080	00	0.00	N	2	30
251	20231117	12730	12840	12850	12640	31900	406251810	00	0.00	N	2	30
252	20231116	12700	12560	12770	12230	41277	519854020	00	0.00	N	2	140
253	20231115	12560	12590	12690	12240	55349	691548500	00	0.00	N	2	330
254	20231114	12230	12190	12300	11800	23927	290086100	00	0.00	N	2	190
255	20231113	12040	12100	12240	11740	35764	427038620	00	0.00	N	3	0
256	20231110	12040	12500	12660	11940	32678	392741550	00	0.00	N	5	-400
257	20231109	12440	12540	12690	12100	32299	396411230	00	0.00	N	5	-110
258	20231108	12550	12590	12820	12430	36604	460102290	00	0.00	N	5	-10
259	20231107	12560	12630	13000	12300	53071	663733970	00	0.00	N	5	-60
260	20231106	12620	12610	12780	12370	59145	740025450	00	0.00	N	5	-160
261	20231103	12780	12720	12780	12420	77726	980065970	00	0.00	N	2	360
262	20231102	12420	11990	12480	11550	61191	748556770	00	0.00	N	2	920
263	20231101	11500	11450	11600	11260	21589	246978770	00	0.00	N	2	390
264	20231031	11110	11640	11860	10800	43681	488195350	00	0.00	N	5	-530
265	20231030	11640	11100	11700	11010	48606	556208980	00	0.00	N	2	490
266	20231027	11150	11040	11380	10660	65018	721488460	00	0.00	N	2	190
267	20231026	10960	11540	11650	10720	130822	1439139990	00	0.00	N	5	-1040
268	20231025	12000	12700	12700	11870	51504	622758950	00	0.00	N	5	-390
269	20231024	12390	12100	12590	12080	49397	611283720	00	0.00	N	2	330
270	20231023	12060	12030	12250	11970	24165	290803230	00	0.00	N	3	0
271	20231020	12060	12060	12290	11720	42036	504437210	00	0.00	N	5	-210
272	20231019	12270	12500	12690	12090	40321	496662460	00	0.00	N	5	-710
273	20231018	12980	13150	13260	12800	47432	618246380	00	0.00	N	5	-150
274	20231017	13130	12000	13200	12000	101280	1291327060	00	0.00	N	2	1310
275	20231016	11820	12180	12180	11650	57680	682753880	00	0.00	N	5	-480
276	20231013	12300	12350	12520	12150	40033	492549640	00	0.00	N	5	-50
277	20231012	12350	12420	12680	12300	45047	561816450	00	0.00	N	2	70
278	20231011	12280	11900	12470	11900	32981	405505740	00	0.00	N	2	520
279	20231010	11760	11930	12480	11760	40166	485062090	00	0.00	N	5	-300
280	20231006	12060	11760	12400	11750	66161	799969360	00	0.00	N	2	60
281	20231005	12000	12460	12460	11920	33922	412615240	00	0.00	N	5	-130
282	20231004	12130	12780	12930	12130	35537	439105900	00	0.00	N	5	-650
283	20230927	12780	12380	12830	12300	24988	314813770	00	0.00	N	2	180
284	20230926	12600	12750	13000	12000	44200	553160940	00	0.00	N	5	-250
285	20230925	12850	13000	13300	12850	33399	433341550	00	0.00	N	5	-350
286	20230922	13200	13000	13500	12850	33116	434609330	00	0.00	N	5	-210
287	20230921	13410	13970	14030	13170	59476	798227680	00	0.00	N	5	-620
288	20230920	14030	13810	14100	13780	32280	450992530	00	0.00	N	2	100
289	20230919	13930	13650	14150	13620	51993	718373440	00	0.00	N	5	-120
290	20230918	14050	14570	14640	13920	68864	969784770	00	0.00	N	5	-660
291	20230915	14710	14990	14990	14600	32516	479160710	00	0.00	N	5	-140
292	20230914	14850	14450	14850	14250	54326	794847860	00	0.00	N	2	530
293	20230913	14320	14610	14950	14110	34693	496979050	00	0.00	N	5	-210
294	20230912	14530	15000	15040	14500	43993	649137300	00	0.00	N	5	-470
295	20230911	15000	15330	15330	14810	31177	466828170	00	0.00	N	5	-250
296	20230908	15250	15080	15300	14580	64485	958164510	00	0.00	N	2	50
297	20230907	15200	15400	15550	15000	50924	779697270	00	0.00	N	5	-330
298	20230906	15530	15790	15800	15400	48287	748618330	00	0.00	N	5	-30
299	20230905	15560	15620	16000	15490	53590	836983670	00	0.00	N	5	-240
300	20230904	15800	15690	15850	15130	114165	1761838730	00	0.00	N	2	410
301	20230901	15390	14700	15580	14420	169839	2587063500	00	0.00	N	2	770
302	20230831	14620	14410	14690	14280	64334	935716490	00	0.00	N	2	210
303	20230830	14410	14100	14570	14030	60094	865470780	00	0.00	N	2	440
304	20230829	13970	14100	14210	13900	36643	512569440	00	0.00	N	5	-50
305	20230828	14020	13730	14020	13380	63065	871863370	00	0.00	N	2	490
306	20230825	13530	13830	13830	13250	59938	805231440	00	0.00	N	5	-320
307	20230824	13850	13500	14090	13500	73605	1020982700	00	0.00	N	2	510
308	20230823	13340	13320	13750	13260	43532	584250170	00	0.00	N	5	-60
309	20230822	13400	13900	14190	13250	80587	1087735900	00	0.00	N	5	-390
310	20230821	13790	13900	14280	13700	45289	626126330	00	0.00	N	5	-160
311	20230818	13950	13870	14180	13660	49004	683399990	00	0.00	N	5	-250
312	20230817	14200	13200	14280	13020	111859	1547633460	00	0.00	N	2	750
313	20230816	13450	13630	13990	13250	101668	1378199160	00	0.00	N	5	-530
314	20230814	13980	13910	14070	13610	52451	726945040	00	0.00	N	5	-120
315	20230811	14100	14370	14600	14090	61502	877436050	00	0.00	N	5	-70
316	20230810	14170	14400	14820	13930	112716	1592446350	00	0.00	N	5	-570
317	20230809	14740	14350	14870	14350	69728	1023054050	00	0.00	N	2	190
318	20230808	14550	14740	15100	14400	86351	1266749470	00	0.00	N	5	-50
319	20230807	14600	15210	15210	14560	105803	1565143520	00	0.00	N	5	-600
320	20230804	15200	15370	15400	15050	70992	1078777610	00	0.00	N	2	80
321	20230803	15120	16050	16050	14700	254208	3853937240	00	0.00	N	5	-1000
322	20230802	16120	17000	17100	16030	158507	2608711020	00	0.00	N	5	-920
323	20230801	17040	17020	17370	16810	139604	2384665730	00	0.00	N	2	120
324	20230731	16920	17300	17420	16880	98314	1678732280	00	0.00	N	5	-90
325	20230728	17010	16900	17070	16530	73323	1237048520	00	0.00	N	2	290
326	20230727	16720	16010	16900	16010	102839	1704707720	00	0.00	N	2	720
327	20230726	16000	17000	17080	15840	262390	4292021390	00	0.00	N	5	-990
328	20230725	16990	17330	17670	16950	163507	2814309200	00	0.00	N	5	-390
329	20230724	17380	17740	17740	17010	140360	2411484760	00	0.00	N	5	-100
330	20230721	17480	17880	17880	17310	121414	2120111650	00	0.00	N	5	-580
331	20230720	18060	18000	18230	17600	103006	1846845630	00	0.00	N	5	-30
332	20230719	18090	18930	19010	18000	135578	2489256920	00	0.00	N	5	-780
333	20230718	18870	19100	19150	18440	146278	2735755550	00	0.00	N	5	-230
334	20230717	19100	18600	19340	18180	215251	4083955050	00	0.00	N	2	320
335	20230714	18780	18460	19800	18330	590592	11142795320	00	0.00	N	2	580
336	20230713	18200	17450	18390	17420	230031	4155219470	00	0.00	N	2	900
337	20230712	17300	17460	17750	17240	99372	1733868670	00	0.00	N	2	60
338	20230711	17240	17300	17370	17110	67282	1157727700	00	0.00	N	2	240
339	20230710	17000	17510	17750	16920	104820	1802539290	00	0.00	N	5	-510
340	20230707	17510	17890	18100	17410	150130	2639090850	00	0.00	N	5	-540
341	20230706	18050	18910	18910	18050	119731	2209351700	00	0.00	N	5	-950
342	20230705	19000	19450	19610	18760	247812	4752194430	00	0.00	N	5	-380
343	20230704	19380	18300	19430	18050	342044	6453419040	00	0.00	N	2	1110
344	20230703	18270	18250	18510	18130	148385	2712562670	00	0.00	N	2	140
345	20230630	18130	18770	18770	17950	141066	2570757420	00	0.00	N	5	-640
346	20230629	18770	18820	19260	18600	189111	3584350800	00	0.00	N	2	150
347	20230628	18620	18840	19280	18610	185370	3508028630	00	0.00	N	5	-50
348	20230627	18670	19190	19200	18560	159094	2996887330	00	0.00	N	5	-220
349	20230626	18890	18160	19140	17880	336653	6318160710	00	0.00	N	2	1080
350	20230623	17810	18050	18480	17810	166243	3012452340	00	0.00	N	5	-180
351	20230622	17990	18500	19100	17990	219064	4018814080	00	0.00	N	5	-650
352	20230621	18640	19420	19540	18590	166615	3152271890	00	0.00	N	5	-810
353	20230620	19450	19270	19450	18620	202920	3846672880	00	0.00	N	2	100
354	20230619	19350	20150	20350	19010	304777	5958917290	00	0.00	N	5	-800
355	20230616	20150	20650	20700	19650	245678	4943349150	00	0.00	N	5	-200
356	20230615	20350	20000	21000	19880	478870	9755890240	00	0.00	N	2	590
357	20230614	19760	20350	21050	19260	509743	10247919600	00	0.00	N	5	-340
358	20230613	20100	20300	21150	20000	625730	12874542900	00	0.00	N	3	0
359	20230612	20100	19990	21600	19550	1423104	29078420890	00	0.00	N	2	740
360	20230609	19360	17990	19600	17830	1199899	22861865320	00	0.00	N	2	1610
361	20230608	17750	18000	18000	17370	166399	2941447950	00	0.00	N	5	-440
362	20230607	18190	17990	18280	17800	130323	2359450490	00	0.00	N	2	200
363	20230605	17990	17680	18120	17420	135889	2433861900	00	0.00	N	2	340
364	20230602	17650	18230	18490	17580	237389	4277227120	00	0.00	N	5	-550
365	20230601	18200	18020	18240	17670	206199	3709489680	00	0.00	N	2	80
366	20230531	18120	18560	18690	18000	399030	7316260360	00	0.00	N	5	-380
367	20230530	18500	16950	18500	16910	976331	17621349530	00	0.00	N	2	1890
368	20230526	16610	16960	17480	16560	211753	3603941750	00	0.00	N	5	-100
369	20230525	16710	17230	17850	16620	202905	3473511430	00	0.00	N	5	-150
370	20230524	16860	17150	17290	16750	129278	2187177850	00	0.00	N	5	-510
371	20230523	17370	17540	17690	17060	116110	2015285370	00	0.00	N	3	0
372	20230522	17370	17340	17850	17200	214909	3763743210	00	0.00	N	2	90
373	20230519	17280	16680	17760	16530	379723	6563745720	00	0.00	N	2	900
374	20230518	16380	15700	16490	15670	162068	2630564120	00	0.00	N	2	820
375	20230517	15560	15130	15650	14950	105718	1630115100	00	0.00	N	2	260
376	20230516	15300	15480	15950	15230	152090	2364229410	00	0.00	N	3	0
377	20230515	15300	16400	16550	15240	400136	6289724160	00	0.00	N	5	-1600
378	20230512	16900	17420	17830	16900	222912	3802346530	00	0.00	N	5	-520
379	20230511	17420	17980	18100	17330	200992	3566694130	00	0.00	N	5	-240
380	20230510	17660	17780	18440	17400	214182	3844749860	00	0.00	N	5	-500
381	20230509	18160	18760	18760	17620	323462	5867162210	00	0.00	N	5	-370
382	20230508	18530	17700	18690	17430	487056	8838066090	00	0.00	N	2	1020
383	20230504	17510	18170	18440	17450	350110	6210144720	00	0.00	N	5	-980
384	20230503	18490	17370	18500	16880	1016542	18101207310	00	0.00	N	2	1790
385	20230502	16700	16290	16950	16290	192456	3217085240	00	0.00	N	2	410
386	20230428	16290	16500	16960	15800	225894	3679371170	00	0.00	N	3	0
387	20230427	16290	16100	16300	15650	197115	3145832270	00	0.00	N	2	190
388	20230426	16100	16700	17370	16040	199727	3340304560	00	0.00	N	5	-880
389	20230425	16980	17400	17550	16580	295902	5009380890	00	0.00	N	5	-620
390	20230424	17600	17300	18100	16400	486691	8457998370	00	0.00	N	2	500
391	20230421	17100	17050	17550	16640	290732	4990359800	00	0.00	N	2	260
392	20230420	16840	17100	17990	16790	479513	8304264480	00	0.00	N	5	-470
393	20230419	17310	17730	18500	17310	544026	9605315660	00	0.00	N	5	-770
394	20230418	18080	19060	19120	18050	638697	11681140210	00	0.00	N	5	-1020
395	20230417	19100	19000	20850	18590	1990722	39022763620	00	0.00	N	5	-300
396	20230414	19400	20200	20600	18960	1350697	26562869330	00	0.00	N	5	-1450
397	20230413	20850	18000	21150	17720	2938485	57707753690	00	0.00	N	2	2590
398	20230412	18260	17500	18760	16800	924757	16510498070	00	0.00	N	2	830
399	20230411	17430	18200	18230	16650	651721	11246666310	00	0.00	N	5	-430
400	20230410	17860	18520	20150	17710	2042741	39033111410	00	0.00	N	5	-660
401	20230407	18520	17280	19500	17120	2432414	44914318530	00	0.00	N	2	1400
402	20230406	17120	17960	17960	16970	540962	9336464220	00	0.00	N	5	-1070
403	20230405	18190	17700	18210	17220	569566	10171341910	00	0.00	N	2	450
404	20230404	17740	18070	18420	17530	734290	13155599250	00	0.00	N	5	-240
405	20230403	17980	18550	18920	17680	711846	12837405560	00	0.00	N	5	-570
406	20230331	18550	20350	20400	18150	1000304	18977422650	00	0.00	N	5	-1600
407	20230330	20150	20550	21400	19900	1454006	29789843590	00	0.00	N	2	210
408	20230329	19940	19640	20050	18950	1377610	26974151100	00	0.00	N	2	10
409	20230328	19930	18510	21500	18280	6517674	129707657390	00	0.00	N	2	1320
410	20230327	18610	18160	19700	18050	7548278	141699076140	00	0.00	N	2	2100
411	20230324	16510	12930	16510	12850	5694006	88032317070	00	0.00	N	1	3810
412	20230323	12700	12300	13350	12150	605900	7818053320	00	0.00	N	2	220
413	20230322	12480	12680	12930	12240	437928	5508018390	00	0.00	N	2	60
414	20230321	12420	12250	12590	11750	401839	4927267880	00	0.00	N	2	230
415	20230320	12190	12340	12460	12010	319500	3902379010	00	0.00	N	5	-150
416	20230317	12340	11500	12770	11350	1360326	16632204710	00	0.00	N	2	1270
417	20230316	11070	10570	11320	10130	546524	5974892770	00	0.00	N	2	370
418	20230315	10700	10600	11650	10470	928875	10116161410	00	0.00	N	2	300
419	20230314	10400	11410	11800	10400	273596	2981219640	00	0.00	N	5	-830
420	20230313	11230	11430	11520	11100	210648	2378134880	00	0.00	N	5	-360
421	20230310	11590	11780	11960	11420	209359	2433721430	00	0.00	N	5	-390
422	20230309	11980	12180	12490	11590	319779	3852883770	00	0.00	N	5	-170
423	20230308	12150	12060	12260	11860	244399	2942507620	00	0.00	N	5	-20
424	20230307	12170	12850	12850	12020	521057	6418561250	00	0.00	N	5	-750
425	20230306	12920	13200	13350	12620	880309	11429892380	00	0.00	N	5	-70
426	20230303	12990	12220	13790	11770	3898515	50165638610	00	0.00	N	2	1190
427	20230302	11800	11740	12070	11480	1358368	15968228790	00	0.00	N	2	60
428	20230228	11740	10630	12180	10520	4688561	54127360830	00	0.00	N	2	1540
429	20230227	10200	9600	10220	9570	460555	4576194610	00	0.00	N	2	560
430	20230224	9640	9800	10100	9500	298335	2933076980	00	0.00	N	5	-60
431	20230223	9700	9500	9780	9330	193559	1856478460	00	0.00	N	2	290
432	20230222	9410	9710	9770	9330	382728	3639082730	00	0.00	N	5	-590
433	20230221	10000	10200	10200	9910	262716	2632312590	00	0.00	N	5	-200
434	20230220	10200	10380	10430	10000	290344	2949776030	00	0.00	N	5	-260
435	20230217	10460	10370	10670	10160	467585	4862223720	00	0.00	N	5	-230
436	20230216	10690	10600	11000	10470	1723598	18525513760	00	0.00	N	2	430
437	20230215	10260	10900	11460	10180	1934404	21202965060	00	0.00	N	5	-380
438	20230214	10640	11100	11800	10420	4425507	49396410680	00	0.00	N	2	160
439	20230213	10480	9910	10680	9810	1022810	10689060410	00	0.00	N	2	550
440	20230210	9930	10190	10390	9770	329693	3299611610	00	0.00	N	5	-240
441	20230209	10170	10100	10280	9900	353795	3560322960	00	0.00	N	5	-170
442	20230208	10340	10420	10690	10200	700995	7326048400	00	0.00	N	5	-10
443	20230207	10350	9900	10880	9830	2288626	23774893980	00	0.00	N	2	400
444	20230206	9950	9170	10720	9030	4132313	41862746100	00	0.00	N	2	730
445	20230203	9220	9520	9520	9170	228926	2125830320	00	0.00	N	5	-260
446	20230202	9480	9110	9570	9020	648926	6070244100	00	0.00	N	2	500
447	20230201	8980	9150	9240	8860	237872	2140432240	00	0.00	N	5	-120
448	20230131	9100	9350	9360	9080	199043	1821958950	00	0.00	N	5	-260
449	20230130	9360	9280	9420	9180	368107	3425413200	00	0.00	N	2	200
450	20230127	9160	9250	9440	9080	328617	3044467650	00	0.00	N	3	0
451	20230126	9160	9150	9390	9060	201366	1858113600	00	0.00	N	2	10
452	20230125	9150	9230	9230	8920	223569	2031461910	00	0.00	N	2	10
453	20230120	9140	9140	9300	9040	149546	1372121860	00	0.00	N	5	-40
454	20230119	9180	9250	9530	9130	482753	4517785960	00	0.00	N	5	-100
455	20230118	9280	9060	9520	8970	1191323	11089061100	00	0.00	N	2	220
456	20230117	9060	9100	9450	8840	1463439	13362690470	00	0.00	N	2	80
457	20230116	8980	8160	9910	8110	5540468	51694363950	00	0.00	N	2	840
458	20230113	8140	8240	8250	8110	51249	418610520	00	0.00	N	5	-20
459	20230112	8160	8250	8320	8150	56240	463027160	00	0.00	N	5	-80
460	20230111	8240	8280	8280	8130	60148	493853360	00	0.00	N	2	30
461	20230110	8210	8100	8340	7950	127793	1041132270	00	0.00	N	2	200
462	20230109	8010	7860	8150	7860	105210	846838620	00	0.00	N	2	190
463	20230106	7820	7650	7860	7640	72779	565854780	00	0.00	N	2	80
464	20230105	7740	7810	7940	7730	57466	446819790	00	0.00	N	5	-50
465	20230104	7790	7450	7990	7310	165916	1284764060	00	0.00	N	2	340
466	20230103	7450	7610	7610	7290	54695	407039390	00	0.00	N	5	-20
467	20230102	7470	7580	7610	7470	31799	239269970	00	0.00	N	5	-40
468	20221229	7510	7710	7740	7460	87662	662090520	00	0.00	N	5	-190
469	20221228	7700	7660	7820	7640	41572	321420250	02	0.00	N	5	-50
470	20221227	7750	7670	7800	7670	67686	523130030	00	0.00	N	2	30
471	20221226	7720	8020	8020	7680	119097	926473510	00	0.00	N	5	-290
472	20221223	8010	8370	8390	8000	177134	1440093800	00	0.00	N	5	-490
473	20221222	8500	8710	8770	8460	114876	980023960	00	0.00	N	5	-210
474	20221221	8710	8450	8790	8350	158605	1364138840	00	0.00	N	2	240
475	20221220	8470	8700	8720	8400	158399	1356089940	00	0.00	N	5	-270
476	20221219	8740	8820	8900	8720	121258	1066637200	00	0.00	N	5	-150
477	20221216	8890	8850	9150	8850	259782	2334675160	00	0.00	N	5	-200
478	20221215	9090	9090	9300	9050	227676	2081009360	00	0.00	N	5	-150
479	20221214	9240	9350	9470	9240	261267	2436486170	00	0.00	N	5	-40
480	20221213	9280	9400	9810	9260	1117830	10710385120	00	0.00	N	5	-130
481	20221212	9410	9890	10200	9330	535556	5254243760	00	0.00	N	5	-400
482	20221209	9810	9690	10300	9570	997429	9915305290	00	0.00	N	2	120
483	20221208	9690	9820	10600	9500	3817975	38383948590	00	0.00	N	2	300
484	20221207	9390	9460	9520	9140	699321	6591926730	00	0.00	N	5	-300
485	20221206	9690	9000	10600	9000	5126655	51134262640	00	0.00	N	2	760
486	20221205	8930	8980	9150	8840	174686	1579604630	00	0.00	N	2	90
487	20221202	8840	8780	9120	8700	197008	1752988830	00	0.00	N	2	60
488	20221201	8780	8780	9020	8700	189622	1679237170	00	0.00	N	2	110
489	20221130	8670	8620	8770	8530	183146	1578073270	00	0.00	N	5	-150
490	20221129	8820	8950	9180	8810	148745	1329269020	00	0.00	N	5	-50
491	20221128	8870	8940	9080	8660	127757	1127000660	00	0.00	N	5	-130
492	20221125	9000	8900	9350	8770	304822	2773165780	00	0.00	N	2	120
493	20221124	8880	8670	9200	8610	244893	2180651940	00	0.00	N	2	210
494	20221123	8670	9100	9100	8620	283373	2483811560	00	0.00	N	5	-360
495	20221122	9030	9660	9670	9000	364721	3379107690	00	0.00	N	5	-660
496	20221121	9690	9950	9990	9680	212009	2084495710	00	0.00	N	5	-250
497	20221118	9940	10000	10250	9940	272750	2735833950	00	0.00	N	5	-60
498	20221117	10000	10100	10100	9950	289651	2896486970	00	0.00	N	5	-200
499	20221116	10200	10300	10300	10000	321746	3264411500	00	0.00	N	5	-150
500	20221115	10350	10150	10350	9920	602087	6144575950	00	0.00	N	2	200
501	20221114	10150	10150	10300	10100	322226	3278516050	00	0.00	N	5	-100
502	20221111	10250	10450	10500	10000	705904	7237219600	00	0.00	N	2	100
503	20221110	10150	10150	10400	10100	380750	3894868600	00	0.00	N	5	-150
504	20221109	10300	10550	10650	10300	570999	5931754050	00	0.00	N	5	-150
505	20221108	10450	10500	10750	10400	830165	8771512650	00	0.00	N	2	50
506	20221107	10400	10700	11950	10250	4987060	55491562700	00	0.00	N	2	350
507	20221104	10050	10250	10350	9730	1274667	12775169470	00	0.00	N	5	-200
508	20221103	10250	10300	10750	10200	1329837	13902054650	00	0.00	N	5	-300
509	20221102	10550	10350	11400	10200	3099923	33441485700	00	0.00	N	2	150
510	20221101	10400	11550	11550	10250	1906093	20458229200	00	0.00	N	5	-1500
511	20221031	11900	12300	12600	11250	2571741	30340782650	00	0.00	N	5	-500
512	20221028	12400	11000	14300	10300	18622212	231799535700	00	0.00	N	2	1400