KissMeData/437780/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	2095	2080	2095	2080	5280	11021515	00	0.00	N	2	15
3	20241125	2080	2080	2100	2075	2730	5678700	00	0.00	N	3	0
4	20241122	2080	2075	2080	2070	15195	31520960	00	0.00	N	2	10
5	20241121	2070	2075	2080	2070	53001	109803360	00	0.00	N	5	-15
6	20241120	2085	2070	2090	2070	28396	58889925	00	0.00	N	5	-5
7	20241119	2090	2095	2100	2085	13210	27581500	00	0.00	N	2	5
8	20241118	2085	2085	2120	2085	4616	9658850	00	0.00	N	5	-5
9	20241115	2090	2080	2095	2070	47011	97549195	00	0.00	N	3	0
10	20241114	2090	2080	2090	2075	11011	22887365	00	0.00	N	3	0
11	20241113	2090	2090	2090	2080	56068	116672495	00	0.00	N	3	0
12	20241112	2090	2105	2105	2080	40197	83816475	00	0.00	N	5	-15
13	20241111	2105	2095	2105	2090	10982	23022015	00	0.00	N	2	10
14	20241108	2095	2090	2110	2090	12440	26002990	00	0.00	N	2	5
15	20241107	2090	2100	2135	2090	2301	4818695	00	0.00	N	5	-15
16	20241106	2105	2095	2110	2090	2995	6274185	00	0.00	N	3	0
17	20241105	2105	2095	2110	2095	3395	7124260	00	0.00	N	2	10
18	20241104	2095	2110	2110	2095	4735	9941355	00	0.00	N	5	-15
19	20241101	2110	2110	2110	2095	2070	4347735	00	0.00	N	5	-10
20	20241031	2120	2125	2130	2105	1805	3815235	00	0.00	N	5	-10
21	20241030	2130	2120	2130	2115	221	469875	00	0.00	N	2	10
22	20241029	2120	2100	2125	2095	1230	2602305	00	0.00	N	2	10
23	20241028	2110	2120	2120	2100	3678	7786940	00	0.00	N	5	-10
24	20241025	2120	2110	2130	2100	1050	2220840	00	0.00	N	3	0
25	20241024	2120	2120	2120	2095	69	145530	00	0.00	N	2	10
26	20241023	2110	2130	2130	2095	3182	6676565	00	0.00	N	5	-15
27	20241022	2125	2115	2130	2100	1135	2403380	00	0.00	N	2	5
28	20241021	2120	2095	2140	2095	561	1185235	00	0.00	N	3	0
29	20241018	2120	2115	2125	2100	2736	5804670	00	0.00	N	2	5
30	20241017	2115	2120	2120	2105	2232	4731415	00	0.00	N	2	20
31	20241016	2095	2110	2110	2085	10994	22999835	00	0.00	N	5	-15
32	20241015	2110	2130	2130	2110	173	365380	00	0.00	N	3	0
33	20241014	2110	2125	2125	2100	1619	3419760	00	0.00	N	5	-15
34	20241011	2125	2130	2135	2090	1064	2230730	00	0.00	N	2	25
35	20241010	2100	2115	2120	2095	661	1385015	00	0.00	N	3	0
36	20241008	2100	2145	2145	2095	2995	6295645	00	0.00	N	5	-25
37	20241007	2125	2145	2145	2125	1041	2212150	00	0.00	N	5	-5
38	20241004	2130	2110	2170	2110	90	191240	00	0.00	N	2	25
39	20241002	2105	2130	2130	2105	3786	8007110	00	0.00	N	2	10
40	20240930	2095	2090	2155	2090	4847	10169590	00	0.00	N	5	-5
41	20240927	2100	2130	2130	2085	1970	4123645	00	0.00	N	2	10
42	20240926	2090	2105	2115	2080	23644	49469580	00	0.00	N	5	-5
43	20240925	2095	2105	2105	2095	222	465340	00	0.00	N	5	-20
44	20240924	2115	2120	2125	2105	247	523330	00	0.00	N	5	-10
45	20240923	2125	2100	2130	2100	7	14785	00	0.00	N	2	20
46	20240920	2105	2105	2110	2095	2906	6118235	00	0.00	N	2	5
47	20240919	2100	2120	2120	2095	1067	2239640	00	0.00	N	2	10
48	20240913	2090	2110	2110	2080	11645	24352475	00	0.00	N	5	-10
49	20240912	2100	2110	2110	2090	68134	142951950	00	0.00	N	3	0
50	20240911	2100	2110	2110	2090	10960	22955190	00	0.00	N	5	-10
51	20240910	2110	2100	2110	2095	5590	11762190	00	0.00	N	2	10
52	20240909	2100	2105	2105	2090	15146	31756380	00	0.00	N	5	-5
53	20240906	2105	2100	2115	2095	36056	75725060	00	0.00	N	2	5
54	20240905	2100	2100	2115	2095	26838	56358475	00	0.00	N	3	0
55	20240904	2100	2130	2130	2100	26609	55918150	00	0.00	N	5	-25
56	20240903	2125	2140	2140	2125	102	216780	00	0.00	N	5	-5
57	20240902	2130	2145	2145	2130	433	923830	00	0.00	N	5	-15
58	20240830	2145	2145	2145	2120	4015	8544470	00	0.00	N	3	0
59	20240829	2145	2155	2155	2120	2505	5380755	00	0.00	N	2	10
60	20240828	2135	2135	2135	2120	2623	5589215	00	0.00	N	2	5
61	20240827	2130	2125	2130	2115	5643	12008665	00	0.00	N	2	5
62	20240826	2125	2135	2135	2095	7570	16053065	00	0.00	N	5	-10
63	20240823	2135	2150	2150	2100	13827	29269545	00	0.00	N	5	-15
64	20240822	2150	2135	2155	2115	5917	12588235	00	0.00	N	3	0
65	20240821	2150	2130	2155	2130	2889	6187360	00	0.00	N	3	0
66	20240820	2150	2160	2160	2120	5399	11517275	00	0.00	N	2	5
67	20240819	2145	2135	2145	2135	11018	23570535	00	0.00	N	5	-15
68	20240816	2160	2170	2170	2150	49	105500	00	0.00	N	2	5
69	20240814	2155	2150	2155	2135	7899	16993275	00	0.00	N	3	0
70	20240813	2155	2150	2175	2145	3841	8316350	00	0.00	N	2	5
71	20240812	2150	2155	2155	2135	26023	55919955	00	0.00	N	5	-10
72	20240809	2160	2170	2175	2155	11112	24011850	00	0.00	N	5	-20
73	20240808	2180	2190	2195	2155	1582	3426930	00	0.00	N	5	-5
74	20240807	2185	2160	2185	2160	2970	6461020	00	0.00	N	3	0
75	20240806	2185	2225	2225	2155	7610	16637695	00	0.00	N	2	5
76	20240805	2180	2190	2190	2140	34771	74857730	00	0.00	N	5	-30
77	20240802	2210	2210	2210	2195	8517	18795150	00	0.00	N	5	-10
78	20240801	2220	2230	2230	2205	560	1237770	00	0.00	N	5	-5
79	20240731	2225	2230	2230	2205	9189	20483905	00	0.00	N	2	5
80	20240730	2220	2215	2220	2215	1814	4018730	00	0.00	N	3	0
81	20240729	2220	2185	2220	2185	4431	9814390	00	0.00	N	2	15
82	20240726	2205	2205	2210	2200	7330	16173885	00	0.00	N	5	-20
83	20240725	2225	2200	2225	2200	2266	5037910	00	0.00	N	3	0
84	20240724	2225	2215	2230	2210	12132	26874600	00	0.00	N	3	0
85	20240723	2225	2210	2225	2210	11230	24832930	00	0.00	N	2	10
86	20240722	2215	2215	2240	2215	6572	14622590	00	0.00	N	5	-5
87	20240719	2220	2230	2230	2205	11356	25109210	00	0.00	N	2	15
88	20240718	2205	2245	2255	2205	27416	60955135	00	0.00	N	5	-35
89	20240717	2240	2240	2245	2210	2476	5533980	00	0.00	N	2	5
90	20240716	2235	2220	2235	2220	2751	6119635	00	0.00	N	3	0
91	20240715	2235	2215	2235	2215	4286	9535045	00	0.00	N	2	20
92	20240712	2215	2250	2250	2200	11429	25386915	00	0.00	N	5	-25
93	20240711	2240	2235	2250	2235	2537	5684045	00	0.00	N	5	-10
94	20240710	2250	2235	2250	2235	4581	10304280	00	0.00	N	3	0
95	20240709	2250	2255	2255	2235	2105	4733065	00	0.00	N	2	25
96	20240708	2225	2245	2245	2225	3676	8195040	00	0.00	N	5	-15
97	20240705	2240	2210	2240	2205	5733	12695655	00	0.00	N	2	10
98	20240704	2230	2230	2230	2220	358	794820	00	0.00	N	3	0
99	20240703	2230	2230	2235	2220	4903	10936455	00	0.00	N	2	5
100	20240702	2225	2220	2235	2220	698	1556430	00	0.00	N	5	-10
101	20240701	2235	2220	2235	2220	5531	12324160	00	0.00	N	2	25
102	20240628	2210	2205	2220	2195	17087	37670265	00	0.00	N	5	-15
103	20240627	2225	2255	2255	2205	9724	21581525	00	0.00	N	2	5
104	20240626	2220	2195	2265	2195	7607	16847630	00	0.00	N	5	-40
105	20240625	2260	2245	2260	2245	7562	17030345	00	0.00	N	2	15
106	20240624	2245	2240	2245	2230	8313	18621135	00	0.00	N	3	0
107	20240621	2245	2245	2250	2225	3130	7026280	00	0.00	N	2	5
108	20240620	2240	2245	2245	2225	4717	10530160	00	0.00	N	2	5
109	20240619	2235	2235	2260	2205	22961	51057615	00	0.00	N	2	5
110	20240618	2230	2230	2230	2220	3528	7849740	00	0.00	N	2	15
111	20240617	2215	2200	2225	2200	3493	7735165	00	0.00	N	2	25
112	20240614	2190	2195	2210	2185	8775	19266500	00	0.00	N	5	-20
113	20240613	2210	2170	2210	2170	7491	16514765	00	0.00	N	2	5
114	20240612	2205	2165	2205	2165	14277	31285030	00	0.00	N	2	15
115	20240611	2190	2170	2190	2165	4473	9704175	00	0.00	N	2	15
116	20240610	2175	2170	2200	2165	2769	6008305	00	0.00	N	5	-20
117	20240607	2195	2195	2195	2155	9513	20832540	00	0.00	N	2	5
118	20240605	2190	2145	2190	2145	5450	11854165	00	0.00	N	2	10
119	20240604	2180	2155	2180	2150	32468	70276405	00	0.00	N	3	0
120	20240603	2180	2175	2180	2165	25795	55883685	00	0.00	N	2	15
121	20240531	2165	2150	2175	2150	13014	28136825	00	0.00	N	2	5
122	20240530	2160	2170	2170	2145	2680	5778145	00	0.00	N	5	-5
123	20240529	2165	2175	2175	2140	11298	24244195	00	0.00	N	5	-10
124	20240528	2175	2140	2175	2140	11916	25686340	00	0.00	N	3	0
125	20240527	2175	2160	2175	2155	4880	10553100	00	0.00	N	2	15
126	20240524	2160	2155	2175	2155	2166	4673710	00	0.00	N	5	-25
127	20240523	2185	2160	2185	2150	7676	16518980	00	0.00	N	2	20
128	20240522	2165	2150	2175	2150	9599	20732780	00	0.00	N	3	0
129	20240521	2165	2160	2180	2160	13947	30200510	00	0.00	N	5	-20
130	20240520	2185	2165	2185	2165	3360	7328810	00	0.00	N	3	0
131	20240517	2185	2160	2190	2160	18661	40667975	00	0.00	N	2	25
132	20240516	2160	2170	2170	2155	4311	9305890	00	0.00	N	2	10
133	20240514	2150	2155	2155	2145	7633	16402675	00	0.00	N	5	-5
134	20240513	2155	2170	2170	2145	3068	6584845	00	0.00	N	5	-5
135	20240510	2160	2145	2160	2145	3322	7131015	00	0.00	N	5	-5
136	20240509	2165	2150	2170	2140	3578	7671135	00	0.00	N	2	5
137	20240508	2160	2165	2165	2155	1887	4074690	00	0.00	N	5	-10
138	20240507	2170	2175	2175	2155	877	1893770	00	0.00	N	5	-5
139	20240503	2175	2150	2175	2150	8154	17613600	00	0.00	N	2	15
140	20240502	2160	2140	2175	2140	13482	28990760	00	0.00	N	2	5
141	20240430	2155	2150	2160	2150	12360	26609185	00	0.00	N	5	-5
142	20240429	2160	2155	2165	2140	14634	31388765	00	0.00	N	3	0
143	20240426	2160	2155	2165	2150	8199	17679490	00	0.00	N	2	5
144	20240425	2155	2155	2155	2135	3570	7656310	00	0.00	N	2	25
145	20240424	2130	2140	2150	2125	7710	16441435	00	0.00	N	5	-20
146	20240423	2150	2150	2155	2130	7130	15233530	00	0.00	N	3	0
147	20240422	2150	2130	2150	2130	3448	7376575	00	0.00	N	2	5
148	20240419	2145	2130	2145	2120	21158	45099780	00	0.00	N	5	-5
149	20240418	2150	2140	2160	2135	11060	23655590	00	0.00	N	3	0
150	20240417	2150	2135	2150	2135	12731	27236360	00	0.00	N	3	0
151	20240416	2150	2150	2150	2135	5588	11947335	00	0.00	N	5	-5
152	20240415	2155	2155	2155	2140	6189	13257940	00	0.00	N	3	0
153	20240412	2155	2145	2155	2140	5044	10819630	00	0.00	N	2	10
154	20240411	2145	2130	2145	2130	4827	10301070	00	0.00	N	2	5
155	20240409	2140	2145	2150	2135	8493	18172775	00	0.00	N	5	-10
156	20240408	2150	2145	2150	2135	4307	9220550	00	0.00	N	2	5
157	20240405	2145	2135	2145	2135	2448	5237935	00	0.00	N	2	5
158	20240404	2140	2145	2150	2135	12532	26865535	00	0.00	N	5	-5
159	20240403	2145	2145	2150	2140	829	1774745	00	0.00	N	3	0
160	20240402	2145	2145	2150	2140	20089	43040955	00	0.00	N	5	-10
161	20240401	2155	2145	2155	2135	3473	7425455	00	0.00	N	2	10
162	20240329	2145	2130	2145	2125	3753	8036145	00	0.00	N	2	5
163	20240328	2140	2135	2140	2125	8281	17660160	00	0.00	N	2	5
164	20240327	2135	2140	2140	2110	56894	120749880	00	0.00	N	5	-5
165	20240326	2140	2130	2140	2115	13763	29217780	00	0.00	N	3	0
166	20240325	2140	2125	2150	2110	38548	81800050	00	0.00	N	5	-5
167	20240322	2145	2135	2145	2130	4836	10350410	00	0.00	N	2	10
168	20240321	2135	2150	2150	2120	24424	51919100	00	0.00	N	5	-15
169	20240320	2150	2155	2155	2120	14442	30789520	00	0.00	N	5	-5
170	20240319	2155	2160	2160	2130	12512	26738815	00	0.00	N	5	-5
171	20240318	2160	2165	2180	2140	4837	10422990	00	0.00	N	5	-5
172	20240315	2165	2150	2165	2140	3566	7648925	00	0.00	N	2	15
173	20240314	2150	2135	2160	2135	7862	16833345	00	0.00	N	5	-15
174	20240313	2165	2140	2165	2130	9978	21385230	00	0.00	N	3	0
175	20240312	2165	2165	2170	2140	11110	23874610	00	0.00	N	3	0
176	20240311	2165	2160	2165	2135	18271	39312990	00	0.00	N	2	5
177	20240308	2160	2165	2165	2150	20947	45084450	00	0.00	N	5	-5
178	20240307	2165	2130	2175	2130	10833	23308990	00	0.00	N	2	15
179	20240306	2150	2155	2170	2150	10970	23650100	00	0.00	N	5	-35
180	20240305	2185	2155	2185	2150	15191	32729310	00	0.00	N	5	-10
181	20240304	2195	2180	2205	2180	11132	24296205	00	0.00	N	3	0
182	20240229	2195	2200	2250	2190	6329	13937540	00	0.00	N	5	-10
183	20240228	2205	2200	2220	2180	4781	10488455	00	0.00	N	2	5
184	20240227	2200	2210	2235	2200	26349	58105485	00	0.00	N	5	-40
185	20240226	2240	2200	2250	2190	8017	17677130	00	0.00	N	2	30
186	20240223	2210	2215	2250	2190	7051	15684305	00	0.00	N	5	-15
187	20240222	2225	2200	2250	2200	5683	12613750	00	0.00	N	5	-15
188	20240221	2240	2205	2250	2205	7494	16576260	00	0.00	N	2	35
189	20240220	2205	2205	2205	2180	44825	98726770	00	0.00	N	3	0
190	20240219	2205	2200	2225	2200	26116	57497055	00	0.00	N	2	5
191	20240216	2200	2200	2200	2170	5514	12026540	00	0.00	N	3	0
192	20240215	2200	2210	2225	2200	64614	142643715	00	0.00	N	5	-10
193	20240214	2210	2220	2220	2200	14490	32023490	00	0.00	N	3	0
194	20240213	2210	2210	2210	2205	13369	29536890	00	0.00	N	3	0
195	20240208	2210	2190	2220	2190	43807	96641995	00	0.00	N	2	20
196	20240207	2190	2200	2200	2185	5084	11121625	00	0.00	N	3	0
197	20240206	2190	2195	2200	2185	5335	11678965	00	0.00	N	5	-10
198	20240205	2200	2205	2230	2200	25950	57197535	00	0.00	N	5	-5
199	20240202	2205	2220	2220	2205	11588	25564550	00	0.00	N	5	-10
200	20240201	2215	2190	2215	2190	36214	79756505	00	0.00	N	2	30
201	20240131	2185	2170	2185	2165	7909	17174900	00	0.00	N	2	35
202	20240130	2150	2165	2165	2145	642	1380585	00	0.00	N	2	5
203	20240129	2145	2140	2150	2140	2070	4435880	00	0.00	N	5	-5
204	20240126	2150	2170	2170	2125	814	1751575	00	0.00	N	3	0
205	20240125	2150	2125	2150	2120	3158	6740580	00	0.00	N	3	0
206	20240124	2150	2150	2180	2150	773	1662075	00	0.00	N	5	-5
207	20240123	2155	2135	2160	2135	3758	8030490	00	0.00	N	2	10
208	20240122	2145	2140	2190	2125	10427	22215310	00	0.00	N	2	10
209	20240119	2135	2115	2145	2115	9142	19427040	00	0.00	N	2	15
210	20240118	2120	2135	2170	2100	4205	8941885	00	0.00	N	5	-20
211	20240117	2140	2140	2165	2140	782	1673645	00	0.00	N	5	-5
212	20240116	2145	2180	2185	2145	6277	13491675	00	0.00	N	5	-30
213	20240115	2175	2160	2180	2160	593	1284685	00	0.00	N	2	15
214	20240112	2160	2140	2160	2130	686	1475760	00	0.00	N	2	25
215	20240111	2135	2120	2180	2115	2631	5624080	00	0.00	N	2	10
216	20240110	2125	2110	2125	2110	1873	3963680	00	0.00	N	2	20
217	20240109	2105	2160	2160	2090	7431	15582125	00	0.00	N	2	10
218	20240108	2095	2075	2150	2075	18445	38797865	00	0.00	N	5	-5
219	20240105	2100	2075	2100	2075	15327	32032715	00	0.00	N	2	10
220	20240104	2090	2085	2105	2075	47960	100419765	00	0.00	N	5	-5
221	20240103	2095	2105	2105	2080	871	1820085	00	0.00	N	5	-5
222	20240102	2100	2110	2110	2100	685	1438600	00	0.00	N	5	-5
223	20231228	2105	2070	2110	2065	10063	21076245	00	0.00	N	2	40
224	20231227	2065	2075	2075	2060	5673	11696525	00	0.00	N	5	-10
225	20231226	2075	2100	2105	2075	753	1573875	00	0.00	N	5	-25
226	20231222	2100	2055	2100	2055	10878	22664155	00	0.00	N	2	35
227	20231221	2065	2070	2075	2060	5696	11771210	00	0.00	N	5	-10
228	20231220	2075	2065	2075	2055	55013	113760850	00	0.00	N	2	15
229	20231219	2060	2060	2070	2055	5832	12007755	00	0.00	N	5	-5
230	20231218	2065	2065	2075	2065	13104	27124970	00	0.00	N	2	5
231	20231215	2060	2075	2075	2060	891	1835765	00	0.00	N	5	-5
232	20231214	2065	2060	2070	2060	5738	11859095	00	0.00	N	5	-5
233	20231213	2070	2070	2070	2065	2558	5283530	00	0.00	N	3	0
234	20231212	2070	2080	2080	2065	7333	15146295	00	0.00	N	2	5
235	20231211	2065	2075	2075	2050	12674	26098615	00	0.00	N	2	15
236	20231208	2050	2060	2085	2050	82351	170266425	00	0.00	N	5	-30
237	20231207	2080	2090	2090	2075	3865	8030050	00	0.00	N	3	0
238	20231206	2080	2055	2080	2055	7107	14707955	00	0.00	N	2	30
239	20231205	2050	2075	2100	2050	13181	27285080	00	0.00	N	5	-40
240	20231204	2090	2075	2090	2075	7089	14739625	00	0.00	N	2	5
241	20231201	2085	2115	2115	2055	5208	10832100	00	0.00	N	2	5
242	20231130	2080	2080	2085	2080	3269	6799525	00	0.00	N	5	-5
243	20231129	2085	2085	2085	2080	1676	3486135	00	0.00	N	2	10
244	20231128	2075	2090	2090	2065	13048	27043970	00	0.00	N	5	-10
245	20231127	2085	2055	2100	2055	14830	30979795	00	0.00	N	2	25
246	20231124	2060	2050	2080	2050	1938	4003395	00	0.00	N	5	-10
247	20231123	2070	2055	2070	2035	8434	17246835	00	0.00	N	2	15
248	20231122	2055	2060	2065	2040	40221	82344650	00	0.00	N	5	-10
249	20231121	2065	2050	2085	2050	13390	27562135	00	0.00	N	3	0
250	20231120	2065	2050	2080	2050	2155	4438395	00	0.00	N	2	5
251	20231117	2060	2070	2070	2060	4863	10024850	00	0.00	N	2	5
252	20231116	2055	2045	2055	2045	5602	11489775	00	0.00	N	2	10
253	20231115	2045	2045	2050	2040	3413	6972995	00	0.00	N	2	5
254	20231114	2040	2065	2075	2035	35738	73395000	00	0.00	N	5	-30
255	20231113	2070	2055	2080	2050	8215	16999485	00	0.00	N	3	0
256	20231110	2070	2055	2070	2050	6168	12694655	00	0.00	N	3	0
257	20231109	2070	2050	2070	2050	5225	10747810	00	0.00	N	2	10
258	20231108	2060	2075	2075	2055	4364	8998860	00	0.00	N	5	-10
259	20231107	2070	2055	2095	2050	9198	18898575	00	0.00	N	2	5
260	20231106	2065	2060	2200	2055	8404	17689390	00	0.00	N	5	-20
261	20231103	2085	2050	2085	2045	23135	47585015	00	0.00	N	2	25
262	20231102	2060	2050	2065	2050	13852	28489095	00	0.00	N	2	5
263	20231101	2055	2055	2080	2045	38919	80094950	00	0.00	N	3	0
264	20231031	2055	2055	2055	2050	1272	2613855	00	0.00	N	3	0
265	20231030	2055	2070	2070	2055	9984	20607870	00	0.00	N	5	-15
266	20231027	2070	2055	2070	2055	4543	9396180	00	0.00	N	2	5
267	20231026	2065	2060	2065	2050	6110	12547885	00	0.00	N	5	-5
268	20231025	2070	2060	2080	2050	12628	25972490	00	0.00	N	2	5
269	20231024	2065	2060	2070	2060	3771	7786505	00	0.00	N	5	-5
270	20231023	2070	2095	2105	2070	37647	78240000	00	0.00	N	5	-25
271	20231020	2095	2110	2110	2060	9855	20354245	00	0.00	N	2	5
272	20231019	2090	2085	2100	2070	8132	16904625	00	0.00	N	5	-15
273	20231018	2105	2085	2115	2080	13109	27549125	00	0.00	N	2	5
274	20231017	2100	2090	2100	2090	10057	21056460	00	0.00	N	2	10
275	20231016	2090	2090	2090	2085	638	1333280	00	0.00	N	5	-10
276	20231013	2100	2050	2110	2050	31985	66403870	00	0.00	N	3	0
277	20231012	2100	2110	2115	2085	7571	15900045	00	0.00	N	5	-10
278	20231011	2110	2080	2150	2080	5040	10786375	00	0.00	N	2	15
279	20231010	2095	2100	2100	2070	23606	49087070	00	0.00	N	5	-10
280	20231006	2105	2135	2135	2105	3166	6687540	00	0.00	N	5	-30
281	20231005	2135	2075	2245	2075	49425	106530335	00	0.00	N	2	60
282	20231004	2075	2060	2075	2060	3240	6709735	00	0.00	N	3	0
283	20230927	2075	2060	2075	2060	9176	18953830	00	0.00	N	3	0
284	20230926	2075	2065	2080	2060	27067	55989180	00	0.00	N	2	15
285	20230925	2060	2065	2095	2055	41714	86220685	00	0.00	N	5	-10
286	20230922	2070	2060	2085	2060	13392	27780950	00	0.00	N	2	10
287	20230921	2060	2065	2070	2055	17653	36406265	00	0.00	N	5	-5
288	20230920	2065	2065	2070	2060	8222	16947855	00	0.00	N	5	-10
289	20230919	2075	2075	2080	2065	6292	13027000	00	0.00	N	3	0
290	20230918	2075	2090	2090	2065	28134	58418555	00	0.00	N	5	-25
291	20230915	2100	2085	2105	2085	18227	38143220	00	0.00	N	2	15
292	20230914	2085	2100	2105	2070	330052	688528935	00	0.00	N	5	-15
293	20230913	2100	2100	2100	2100	0	0	00	0.00	N	0	0
294	20230912	2100	2100	2100	2100	0	0	00	0.00	N	0	0
295	20230911	2100	2100	2100	2100	0	0	00	0.00	N	0	0
296	20230908	2100	2100	2100	2100	0	0	00	0.00	N	0	0
297	20230907	2100	2100	2100	2100	0	0	00	0.00	N	0	0
298	20230906	2100	2100	2100	2100	0	0	00	0.00	N	0	0
299	20230905	2100	2100	2100	2100	0	0	00	0.00	N	0	0
300	20230904	2100	2100	2100	2100	0	0	00	0.00	N	0	0
301	20230901	2100	2100	2100	2100	0	0	00	0.00	N	0	0
302	20230831	2100	2100	2100	2100	0	0	00	0.00	N	0	0
303	20230830	2100	2100	2100	2100	0	0	00	0.00	N	0	0
304	20230829	2100	2100	2100	2100	0	0	00	0.00	N	0	0
305	20230828	2100	2100	2100	2100	0	0	00	0.00	N	0	0
306	20230825	2100	2100	2100	2100	0	0	00	0.00	N	0	0
307	20230824	2100	2100	2100	2100	0	0	00	0.00	N	0	0
308	20230823	2100	2100	2100	2100	0	0	00	0.00	N	0	0
309	20230822	2100	2100	2100	2100	0	0	00	0.00	N	0	0
310	20230821	2100	2100	2100	2100	0	0	00	0.00	N	0	0
311	20230818	2100	2100	2100	2100	0	0	00	0.00	N	0	0
312	20230817	2100	2100	2100	2100	0	0	00	0.00	N	0	0
313	20230816	2100	2100	2100	2100	0	0	00	0.00	N	0	0
314	20230814	2100	2100	2100	2100	0	0	00	0.00	N	0	0
315	20230811	2100	2100	2100	2100	0	0	00	0.00	N	0	0
316	20230810	2100	2100	2100	2100	0	0	00	0.00	N	0	0
317	20230809	2100	2100	2100	2100	0	0	00	0.00	N	0	0
318	20230808	2100	2100	2100	2100	0	0	00	0.00	N	0	0
319	20230807	2100	2100	2100	2100	0	0	00	0.00	N	0	0
320	20230804	2100	2100	2100	2100	0	0	00	0.00	N	0	0
321	20230803	2100	2100	2100	2100	0	0	00	0.00	N	0	0
322	20230802	2100	2100	2100	2100	0	0	00	0.00	N	0	0
323	20230801	2100	2100	2100	2100	0	0	00	0.00	N	0	0
324	20230731	2100	2100	2100	2100	0	0	00	0.00	N	0	0
325	20230728	2100	2100	2100	2100	0	0	00	0.00	N	0	0
326	20230727	2100	2100	2100	2100	0	0	00	0.00	N	0	0
327	20230726	2100	2100	2100	2100	0	0	00	0.00	N	0	0
328	20230725	2100	2100	2100	2100	0	0	00	0.00	N	0	0
329	20230724	2100	2100	2100	2100	0	0	00	0.00	N	0	0
330	20230721	2100	2100	2100	2100	0	0	00	0.00	N	0	0
331	20230720	2100	2100	2100	2100	0	0	00	0.00	N	0	0
332	20230719	2100	2100	2100	2100	0	0	00	0.00	N	0	0
333	20230718	2100	2100	2100	2100	0	0	00	0.00	N	0	0
334	20230717	2100	2100	2100	2100	0	0	00	0.00	N	0	0
335	20230714	2100	2100	2100	2100	0	0	00	0.00	N	0	0
336	20230713	2100	2100	2100	2100	0	0	00	0.00	N	0	0
337	20230712	2100	2100	2100	2100	0	0	00	0.00	N	0	0
338	20230711	2100	2100	2100	2100	0	0	00	0.00	N	0	0
339	20230710	2100	2100	2100	2100	0	0	00	0.00	N	0	0
340	20230707	2100	2100	2100	2100	0	0	00	0.00	N	0	0
341	20230706	2100	2100	2100	2100	0	0	00	0.00	N	0	0
342	20230705	2100	2100	2100	2100	0	0	00	0.00	N	0	0
343	20230704	2100	2100	2100	2100	0	0	00	0.00	N	0	0
344	20230703	2100	2100	2100	2100	0	0	00	0.00	N	0	0
345	20230630	2100	2100	2100	2100	0	0	00	0.00	N	0	0
346	20230629	2100	2100	2100	2100	0	0	00	0.00	N	0	0
347	20230628	2100	2100	2100	2100	0	0	00	0.00	N	0	0
348	20230627	2100	2100	2100	2100	0	0	00	0.00	N	0	0
349	20230626	2100	2100	2100	2100	0	0	00	0.00	N	0	0
350	20230623	2100	2100	2100	2100	0	0	00	0.00	N	0	0
351	20230622	2100	2100	2100	2100	0	0	00	0.00	N	0	0
352	20230621	2100	2100	2100	2100	0	0	00	0.00	N	0	0
353	20230620	2100	2100	2100	2100	0	0	00	0.00	N	0	0
354	20230619	2100	2100	2100	2100	0	0	00	0.00	N	0	0
355	20230616	2100	2100	2100	2100	0	0	00	0.00	N	0	0
356	20230615	2100	2100	2100	2100	0	0	00	0.00	N	0	0
357	20230614	2100	2100	2100	2100	0	0	00	0.00	N	0	0
358	20230613	2100	2100	2100	2100	0	0	00	0.00	N	0	0
359	20230612	2100	2100	2100	2100	0	0	00	0.00	N	0	0
360	20230609	2100	2100	2100	2100	0	0	00	0.00	N	0	0
361	20230608	2100	2100	2100	2100	0	0	00	0.00	N	0	0
362	20230607	2100	2100	2100	2100	0	0	00	0.00	N	0	0
363	20230605	2180	2180	2180	2180	0	0	00	0.00	N	0	0
364	20230602	2180	2180	2180	2180	0	0	00	0.00	N	0	0
365	20230601	2180	2180	2180	2180	0	0	00	0.00	N	0	0
366	20230531	2180	2180	2180	2180	0	0	00	0.00	N	0	0
367	20230530	2180	2180	2180	2180	0	0	00	0.00	N	0	0
368	20230526	2180	2180	2180	2180	0	0	00	0.00	N	0	0
369	20230525	2180	2180	2180	2180	0	0	00	0.00	N	0	0
370	20230524	2180	2180	2180	2180	0	0	00	0.00	N	0	0
371	20230523	2180	2180	2180	2180	0	0	00	0.00	N	0	0
372	20230522	2180	2180	2180	2180	0	0	00	0.00	N	0	0
373	20230519	2180	2180	2180	2180	0	0	00	0.00	N	0	0
374	20230518	2180	2180	2180	2180	0	0	00	0.00	N	0	0
375	20230517	2180	2180	2180	2180	0	0	00	0.00	N	0	0
376	20230516	2180	2180	2180	2180	0	0	00	0.00	N	0	0
377	20230515	2180	2180	2180	2180	0	0	00	0.00	N	0	0
378	20230512	2180	2180	2180	2180	0	0	00	0.00	N	0	0
379	20230511	2180	2180	2180	2180	0	0	00	0.00	N	0	0
380	20230510	2180	2180	2180	2180	0	0	00	0.00	N	0	0
381	20230509	2180	2180	2180	2180	0	0	00	0.00	N	0	0
382	20230508	2180	2180	2180	2180	0	0	00	0.00	N	0	0
383	20230504	2180	2180	2180	2180	0	0	00	0.00	N	0	0
384	20230503	2180	2180	2180	2180	0	0	00	0.00	N	0	0
385	20230502	2180	2180	2180	2180	0	0	00	0.00	N	0	0
386	20230428	2180	2180	2180	2180	0	0	00	0.00	N	0	0
387	20230427	2180	2180	2180	2180	0	0	00	0.00	N	0	0
388	20230426	2180	2180	2180	2180	0	0	00	0.00	N	0	0
389	20230425	2180	2180	2180	2180	0	0	00	0.00	N	0	0
390	20230424	2180	2180	2180	2180	0	0	00	0.00	N	0	0
391	20230421	2180	2180	2180	2180	0	0	00	0.00	N	0	0
392	20230420	2180	2180	2180	2180	0	0	00	0.00	N	0	0
393	20230419	2180	2180	2180	2180	0	0	00	0.00	N	0	0
394	20230418	2180	2175	2180	2160	3249	7077310	00	0.00	N	3	0
395	20230417	2180	2145	2180	2135	5357	11475565	00	0.00	N	2	35
396	20230414	2145	2140	2170	2140	7070	15153405	00	0.00	N	2	5
397	20230413	2140	2145	2150	2140	6613	14165900	00	0.00	N	5	-10
398	20230412	2150	2135	2150	2135	4196	8958595	00	0.00	N	3	0
399	20230411	2150	2150	2150	2135	11283	24127890	00	0.00	N	3	0
400	20230410	2150	2145	2155	2145	8633	18573285	00	0.00	N	5	-25
401	20230407	2175	2175	2175	2170	1368	2971080	00	0.00	N	5	-5
402	20230406	2180	2155	2180	2155	7609	16550330	00	0.00	N	2	5
403	20230405	2175	2180	2185	2175	4160	9068245	00	0.00	N	5	-10
404	20230404	2185	2200	2200	2170	7476	16272310	00	0.00	N	2	15
405	20230403	2170	2140	2180	2140	5401	11672305	00	0.00	N	2	30
406	20230331	2140	2120	2170	2120	2083	4454725	00	0.00	N	2	25
407	20230330	2115	2095	2130	2095	2173	4589930	00	0.00	N	2	20
408	20230329	2095	2110	2120	2090	37046	77818605	00	0.00	N	5	-45
409	20230328	2140	2125	2145	2110	15288	32354965	00	0.00	N	3	0
410	20230327	2140	2145	2145	2120	24576	52292565	00	0.00	N	5	-5
411	20230324	2145	2110	2220	2110	17222	36569340	00	0.00	N	5	-5
412	20230323	2150	2145	2210	2125	10036	21520970	00	0.00	N	5	-45
413	20230322	2195	2155	2205	2155	3690	8093190	00	0.00	N	5	-5
414	20230321	2200	2105	2210	2105	37845	82980670	00	0.00	N	2	75
415	20230320	2125	2110	2185	2110	8535	18252875	00	0.00	N	2	15
416	20230317	2110	2110	2150	2105	2531	5366860	00	0.00	N	3	0
417	20230316	2110	2135	2180	2075	10375	22034740	00	0.00	N	5	-25
418	20230315	2135	2135	2185	2130	1436	3065965	00	0.00	N	3	0
419	20230314	2135	2130	2175	2130	10274	21886050	00	0.00	N	5	-20
420	20230313	2155	2165	2165	2135	2272	4878820	00	0.00	N	5	-10
421	20230310	2165	2150	2165	2140	7265	15660075	00	0.00	N	2	5
422	20230309	2160	2160	2175	2150	18324	39650785	00	0.00	N	5	-20
423	20230308	2180	2200	2200	2160	14306	31194830	00	0.00	N	5	-15
424	20230307	2195	2190	2195	2160	6600	14349600	00	0.00	N	2	5
425	20230306	2190	2200	2210	2185	22554	49494365	00	0.00	N	5	-15
426	20230303	2205	2205	2205	2175	9513	20840400	00	0.00	N	3	0
427	20230302	2205	2195	2210	2190	9582	21061655	00	0.00	N	2	5
428	20230228	2200	2170	2200	2170	14267	31314580	00	0.00	N	2	10
429	20230227	2190	2195	2200	2185	5865	12860505	00	0.00	N	5	-5
430	20230224	2195	2200	2215	2185	23409	51580085	00	0.00	N	5	-5
431	20230223	2200	2185	2210	2185	11465	25145605	00	0.00	N	2	15
432	20230222	2185	2145	2200	2145	8979	19686295	00	0.00	N	2	15
433	20230221	2170	2165	2200	2165	25226	54979065	00	0.00	N	2	5
434	20230220	2165	2175	2175	2140	7320	15770870	00	0.00	N	2	15
435	20230217	2150	2155	2165	2150	14565	31399060	00	0.00	N	3	0
436	20230216	2150	2150	2160	2135	18693	40071705	00	0.00	N	2	10
437	20230215	2140	2115	2150	2115	4627	9914355	00	0.00	N	2	5
438	20230214	2135	2140	2160	2115	9769	20952790	00	0.00	N	5	-5
439	20230213	2140	2130	2145	2130	2423	5188395	00	0.00	N	2	10
440	20230210	2130	2130	2140	2125	22028	47023240	00	0.00	N	3	0
441	20230209	2130	2120	2135	2100	9858	20814115	00	0.00	N	3	0
442	20230208	2130	2120	2130	2120	5972	12697835	00	0.00	N	5	-5
443	20230207	2135	2135	2150	2125	19615	42013705	00	0.00	N	3	0
444	20230206	2135	2160	2160	2125	10257	21922740	00	0.00	N	5	-25
445	20230203	2160	2130	2160	2130	26562	57046005	00	0.00	N	2	15
446	20230202	2145	2125	2150	2125	9899	21153590	00	0.00	N	2	10
447	20230201	2135	2100	2135	2100	3384	7163460	00	0.00	N	2	25
448	20230131	2110	2080	2130	2080	26300	55379565	00	0.00	N	2	30
449	20230130	2080	2065	2095	2065	2750	5736610	00	0.00	N	2	5
450	20230127	2075	2070	2090	2060	6405	13289130	00	0.00	N	2	5
451	20230126	2070	2060	2075	2060	5271	10900415	00	0.00	N	5	-5
452	20230125	2075	2070	2090	2030	40986	83815245	00	0.00	N	5	-25
453	20230120	2100	2050	2100	2020	139355	285570955	00	0.00	N	2	35
454	20230119	2065	2070	2070	2065	4632	9571330	00	0.00	N	3	0
455	20230118	2065	2070	2070	2065	3418	7059670	00	0.00	N	5	-5
456	20230117	2070	2070	2075	2065	904	1871265	00	0.00	N	3	0
457	20230116	2070	2070	2075	2070	8147	16864795	00	0.00	N	3	0
458	20230113	2070	2065	2075	2065	7095	14684540	00	0.00	N	2	5
459	20230112	2065	2065	2070	2065	2538	5241790	00	0.00	N	3	0
460	20230111	2065	2060	2070	2060	7518	15538850	00	0.00	N	2	5
461	20230110	2060	2045	2060	2045	9206	18928385	00	0.00	N	2	5
462	20230109	2055	2050	2060	2050	22966	47137630	00	0.00	N	2	5
463	20230106	2050	2050	2055	2045	5849	12001315	00	0.00	N	2	5
464	20230105	2045	2045	2050	2045	2159	4430105	00	0.00	N	3	0
465	20230104	2045	2045	2050	2045	7925	16207255	00	0.00	N	2	5
466	20230103	2040	2040	2050	2035	6959	14180390	00	0.00	N	5	-5
467	20230102	2045	2030	2050	2030	5561	11377240	00	0.00	N	2	10
468	20221229	2035	2035	2040	2030	3614	7350620	00	0.00	N	3	0
469	20221228	2035	2050	2050	2025	680	1384630	00	0.00	N	5	-5
470	20221227	2040	2035	2045	2035	5560	11340040	00	0.00	N	2	5
471	20221226	2035	2025	2040	2025	7678	15603945	00	0.00	N	2	5
472	20221223	2030	2025	2030	2025	8305	16820330	00	0.00	N	2	5
473	20221222	2025	2020	2030	2020	6396	12957230	00	0.00	N	3	0
474	20221221	2025	2020	2030	2020	3793	7682425	00	0.00	N	2	5
475	20221220	2020	2020	2035	2020	11286	22900215	00	0.00	N	5	-5
476	20221219	2025	2005	2030	2005	9177	18561025	00	0.00	N	3	0
477	20221216	2025	2015	2030	2015	12520	25343780	00	0.00	N	2	5
478	20221215	2020	2015	2025	2015	2840	5743925	00	0.00	N	3	0
479	20221214	2020	2000	2025	2000	9257	18720015	00	0.00	N	3	0
480	20221213	2020	2005	2025	2005	2590	5223995	00	0.00	N	2	5
481	20221212	2015	2005	2015	2005	2557	5138970	00	0.00	N	2	10
482	20221209	2005	2000	2010	2000	1134	2274285	00	0.00	N	3	0
483	20221208	2005	2000	2010	2000	8001	16041230	00	0.00	N	5	-5
484	20221207	2010	2010	2015	1995	23379	46794190	00	0.00	N	3	0
485	20221206	2010	2005	2015	2000	21377	42946685	00	0.00	N	2	5
486	20221205	2005	2005	2020	2005	13895	27925620	00	0.00	N	3	0
487	20221202	2005	2010	2020	2000	26499	53192170	00	0.00	N	5	-5
488	20221201	2010	2005	2015	2005	32988	66274280	00	0.00	N	2	5
489	20221130	2005	2015	2015	2005	16758	33678910	00	0.00	N	5	-5
490	20221129	2010	2005	2015	2005	36766	73864335	00	0.00	N	5	-5
491	20221128	2015	2010	2015	2005	13169	26449675	00	0.00	N	2	5
492	20221125	2010	2010	2020	2010	27447	55299590	00	0.00	N	3	0
493	20221124	2010	2005	2015	2005	14920	30019675	00	0.00	N	3	0
494	20221123	2010	2015	2020	2010	29620	59703055	00	0.00	N	5	-5
495	20221122	2015	2010	2020	2005	6156	12394965	00	0.00	N	2	5
496	20221121	2010	2010	2020	2005	101212	203412190	00	0.00	N	5	-25
497	20221118	2035	2040	2050	2035	5189	10581130	00	0.00	N	5	-5
498	20221117	2040	2040	2045	2040	7868	16050870	00	0.00	N	3	0
499	20221116	2040	2035	2060	2035	9717	19917410	00	0.00	N	2	10
500	20221115	2030	2025	2035	2025	16311	33163790	00	0.00	N	2	5
501	20221114	2025	2025	2030	2025	1090	2208550	00	0.00	N	3	0
502	20221111	2025	2020	2030	2020	2865	5797565	00	0.00	N	2	5
503	20221110	2020	2025	2025	2015	4802	9695280	00	0.00	N	3	0
504	20221109	2020	2020	2025	2015	7706	15536260	00	0.00	N	3	0
505	20221108	2020	2020	2025	2020	5141	10398335	00	0.00	N	3	0
506	20221107	2020	2015	2030	2015	7514	15192210	00	0.00	N	2	5
507	20221104	2015	2020	2025	2010	24612	49667575	00	0.00	N	5	-10
508	20221103	2025	2030	2030	2020	23677	47981925	00	0.00	N	5	-10
509	20221102	2035	2040	2040	2030	26132	53191120	00	0.00	N	5	-5
510	20221101	2040	2040	2045	2035	18672	38124280	00	0.00	N	3	0
511	20221031	2040	2040	2045	2040	8170	16668890	00	0.00	N	3	0
512	20221028	2040	2035	2045	2035	19745	40284015	00	0.00	N	2	5
513	20221027	2035	2035	2045	2025	15489	31547685	00	0.00	N	3	0
514	20221026	2035	2030	2050	2025	27279	55482025	00	0.00	N	3	0
515	20221025	2035	2035	2050	2030	34214	69761595	00	0.00	N	5	-5
516	20221024	2040	2045	2045	2035	23717	48408550	00	0.00	N	5	-5
517	20221021	2045	2055	2055	2040	82654	169317990	00	0.00	N	5	-10
518	20221020	2055	2060	2065	2055	1082762	2227945485	00	0.00	N	5	-5