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

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