KissMeData/448730/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	4600	4570	4625	4570	44772	205799640	00	0.00	N	3	0
3	20241125	4600	4665	4665	4540	176892	809451785	00	0.00	N	5	-65
4	20241122	4665	4695	4695	4250	44008	203610890	00	0.00	N	2	15
5	20241121	4650	4620	4650	4560	41493	191891365	00	0.00	N	2	65
6	20241120	4585	4560	4620	4540	74255	341365840	00	0.00	N	2	20
7	20241119	4565	4570	4620	4520	37487	171083105	00	0.00	N	5	-5
8	20241118	4570	4460	4595	4460	67296	305512390	00	0.00	N	2	110
9	20241115	4460	4410	4535	4390	86406	387734680	00	0.00	N	2	60
10	20241114	4400	4320	4480	4320	80626	355062360	00	0.00	N	2	80
11	20241113	4320	4300	4385	4210	83971	361758135	00	0.00	N	2	65
12	20241112	4255	4365	4365	4165	193269	814684320	00	0.00	N	5	-100
13	20241111	4355	4490	4500	4340	129317	568176710	00	0.00	N	5	-140
14	20241108	4495	4545	4580	4485	95126	430199175	00	0.00	N	5	-50
15	20241107	4545	4600	4620	4540	69215	315983335	00	0.00	N	5	-75
16	20241106	4620	4610	4635	4575	33255	153310430	00	0.00	N	2	5
17	20241105	4615	4585	4630	4565	38795	178148315	00	0.00	N	2	30
18	20241104	4585	4625	4630	4565	80337	369264885	00	0.00	N	5	-40
19	20241101	4625	4680	4680	4620	69977	324616165	00	0.00	N	5	-55
20	20241031	4680	4675	4685	4650	55018	256734055	00	0.00	N	2	5
21	20241030	4675	4680	4790	4655	55809	260647355	02	0.00	N	5	-30
22	20241029	4705	4690	4725	4665	96438	452227365	00	0.00	N	2	35
23	20241028	4670	4755	4765	4650	120763	566689610	00	0.00	N	5	-80
24	20241025	4750	4780	4800	4740	97800	466561305	00	0.00	N	5	-35
25	20241024	4785	4800	4815	4750	83650	398973095	00	0.00	N	5	-20
26	20241023	4805	4825	4825	4785	68032	326573115	00	0.00	N	5	-20
27	20241022	4825	4835	4845	4775	71673	344108015	00	0.00	N	5	-10
28	20241021	4835	4845	4850	4830	56129	271648025	00	0.00	N	5	-10
29	20241018	4845	4850	4860	4825	37345	180849435	00	0.00	N	5	-5
30	20241017	4850	4865	4870	4830	48482	235181430	00	0.00	N	2	5
31	20241016	4845	4830	4880	4820	122365	593841170	00	0.00	N	2	20
32	20241015	4825	4785	4830	4785	86488	416769975	00	0.00	N	2	35
33	20241014	4790	4780	4800	4770	76434	365381975	00	0.00	N	2	25
34	20241011	4765	4780	4785	4745	98558	469761105	00	0.00	N	3	0
35	20241010	4765	4800	4820	4745	169692	809114905	00	0.00	N	5	-35
36	20241008	4800	4800	4835	4765	135735	650555970	00	0.00	N	3	0
37	20241007	4800	4845	4850	4790	165916	799079160	00	0.00	N	5	-30
38	20241004	4830	4825	4860	4825	107762	521426695	00	0.00	N	2	5
39	20241002	4825	4895	4895	4810	283548	1376484105	00	0.00	N	5	-185
40	20240930	5010	5020	5030	4970	45144	226003895	00	0.00	N	3	0
41	20240927	5010	4995	5010	4955	69098	344316870	00	0.00	N	2	30
42	20240926	4980	5050	5050	4975	75143	375313000	00	0.00	N	5	-50
43	20240925	5030	5030	5040	4975	81463	408388435	00	0.00	N	3	0
44	20240924	5030	5000	5030	4920	82554	413865240	00	0.00	N	2	35
45	20240923	4995	5030	5030	4970	45481	227193990	00	0.00	N	5	-25
46	20240920	5020	5010	5030	4980	62509	312948725	00	0.00	N	2	20
47	20240919	5000	4985	5030	4955	88367	441148625	00	0.00	N	2	15
48	20240913	4985	4945	4990	4945	70572	351409215	00	0.00	N	2	5
49	20240912	4980	4930	4985	4930	86922	431755330	00	0.00	N	2	50
50	20240911	4930	4950	4950	4880	78919	387065055	00	0.00	N	5	-25
51	20240910	4955	4955	4955	4880	55156	271270215	00	0.00	N	3	0
52	20240909	4955	4895	5000	4880	95141	469616905	00	0.00	N	2	60
53	20240906	4895	4875	4895	4850	59951	292271905	00	0.00	N	2	40
54	20240905	4855	4895	4905	4845	57964	282562275	00	0.00	N	5	-40
55	20240904	4895	4895	4905	4870	77761	379984585	00	0.00	N	3	0
56	20240903	4895	4885	4905	4885	40170	196693915	00	0.00	N	3	0
57	20240902	4895	4900	4905	4885	43124	211161090	00	0.00	N	5	-5
58	20240830	4900	4890	4915	4890	64976	318178905	00	0.00	N	2	10
59	20240829	4890	4900	4900	4880	33772	165154565	00	0.00	N	3	0
60	20240828	4890	4880	4890	4860	39465	192598165	00	0.00	N	2	10
61	20240827	4880	4890	4890	4860	67241	327567635	00	0.00	N	3	0
62	20240826	4880	4905	4905	4850	86081	419163750	00	0.00	N	3	0
63	20240823	4880	4895	4900	4860	57599	280746835	00	0.00	N	5	-20
64	20240822	4900	4915	4920	4870	28339	138584230	00	0.00	N	5	-15
65	20240821	4915	4910	4915	4865	41552	203268040	00	0.00	N	2	10
66	20240820	4905	4910	4915	4895	54830	268867695	00	0.00	N	3	0
67	20240819	4905	4895	4920	4870	53709	263353700	00	0.00	N	2	15
68	20240816	4890	4840	4900	4825	76717	373144120	00	0.00	N	2	50
69	20240814	4840	4835	4860	4820	38294	185094480	00	0.00	N	2	5
70	20240813	4835	4805	4850	4800	70980	342201680	00	0.00	N	2	30
71	20240812	4805	4755	4810	4755	63651	304622205	00	0.00	N	2	50
72	20240809	4755	4745	4765	4720	131177	622427450	00	0.00	N	2	50
73	20240808	4705	4695	4755	4695	169990	801164720	00	0.00	N	2	5
74	20240807	4700	4780	4825	4700	257519	1224447895	00	0.00	N	5	-80
75	20240806	4780	4850	4890	4715	426670	2039070530	00	0.00	N	5	-60
76	20240805	4840	4930	4965	4785	270721	1312384380	01	-0.50	N	5	-120
77	20240802	4960	5034	5054	4915	296479	1471618360	00	0.00	N	5	-74
78	20240801	5034	5084	5084	5024	79037	398246350	00	0.00	N	5	-39
79	20240731	5074	5084	5084	5034	64878	328196070	00	0.00	N	5	-19
80	20240730	5094	5054	5124	5044	57110	289018010	02	0.00	N	5	-9
81	20240729	5104	5054	5114	5054	64101	326655420	00	0.00	N	2	19
82	20240726	5084	5074	5084	5044	67826	344604480	00	0.00	N	2	9
83	20240725	5074	5034	5114	5034	70941	358483290	00	0.00	N	2	19
84	20240724	5054	5064	5074	5024	33580	169498815	00	0.00	N	5	-9
85	20240723	5064	5054	5064	5024	33024	166657260	00	0.00	N	2	19
86	20240722	5044	5084	5084	5034	53266	269347440	00	0.00	N	5	-29
87	20240719	5074	5074	5094	5034	41530	210595560	00	0.00	N	3	0
88	20240718	5074	5074	5084	5034	80687	407941430	00	0.00	N	3	0
89	20240717	5074	5064	5074	5044	60837	307861490	00	0.00	N	2	9
90	20240716	5064	5054	5064	5024	61208	309006630	00	0.00	N	2	9
91	20240715	5054	5064	5064	5014	55487	279609990	00	0.00	N	3	0
92	20240712	5054	5054	5054	5014	37232	187395070	00	0.00	N	2	9
93	20240711	5044	5034	5054	5014	55664	280413390	00	0.00	N	2	9
94	20240710	5034	5024	5034	4994	44559	223287890	00	0.00	N	2	9
95	20240709	5024	5044	5054	4994	52248	262302570	00	0.00	N	5	-19
96	20240708	5044	5024	5044	5004	29051	145799670	00	0.00	N	2	19
97	20240705	5024	5004	5034	5004	34421	172859460	00	0.00	N	5	-9
98	20240704	5034	4994	5034	4984	37419	187568430	00	0.00	N	2	19
99	20240703	5014	4974	5014	4974	32445	162176660	00	0.00	N	2	29
100	20240702	4984	5014	5014	4974	41297	205871070	00	0.00	N	5	-39
101	20240701	5024	5024	5024	4984	45744	228780700	00	0.00	N	3	0
102	20240628	5024	5044	5044	4984	26349	131878750	00	0.00	N	3	0
103	20240627	5024	5024	5024	4994	18444	92397870	00	0.00	N	3	0
104	20240626	5024	4984	5024	4984	46058	230415710	00	0.00	N	2	9
105	20240625	5014	4994	5014	4984	11669	58336440	00	0.00	N	2	29
106	20240624	4984	5004	5004	4974	28672	143044960	00	0.00	N	5	-19
107	20240621	5004	4984	5004	4974	14371	71668710	00	0.00	N	2	9
108	20240620	4994	5024	5024	4974	70350	350612090	00	0.00	N	5	-19
109	20240619	5014	5004	5024	4974	64344	321431410	00	0.00	N	2	29
110	20240618	4984	5034	5044	4984	62170	310914650	00	0.00	N	5	-49
111	20240617	5034	5034	5054	4994	56429	283433910	00	0.00	N	5	-19
112	20240614	5054	5054	5054	5004	55759	280283080	00	0.00	N	2	19
113	20240613	5034	5064	5064	5004	47165	237395260	00	0.00	N	5	-29
114	20240612	5064	5064	5064	5024	15462	77940940	00	0.00	N	2	9
115	20240611	5054	5054	5064	5034	19236	97097690	00	0.00	N	2	9
116	20240610	5044	5074	5074	5014	20518	103175840	00	0.00	N	5	-9
117	20240607	5054	5024	5074	5014	16962	85450250	00	0.00	N	2	19
118	20240605	5034	5044	5064	5024	9817	49398620	00	0.00	N	5	-9
119	20240604	5044	5054	5054	5024	5881	29616700	00	0.00	N	5	-9
120	20240603	5054	5014	5074	4984	54526	273952920	00	0.00	N	2	9
121	20240531	5044	5074	5074	5014	7141	35939320	00	0.00	N	5	-9
122	20240530	5054	5074	5074	5014	9705	48832600	00	0.00	N	2	9
123	20240529	5044	5064	5064	5024	20754	104731500	00	0.00	N	5	-9
124	20240528	5054	4994	5124	4994	28779	145052240	00	0.00	N	2	39
125	20240527	5014	5014	5044	4994	38403	192345530	00	0.00	N	5	-29
126	20240524	5044	5074	5074	5004	27678	139169870	00	0.00	N	5	-29
127	20240523	5074	5084	5084	5044	18590	94148360	00	0.00	N	5	-9
128	20240522	5084	5054	5094	5054	16910	85737540	00	0.00	N	2	29
129	20240521	5054	5094	5094	5054	24065	122250970	00	0.00	N	5	-39
130	20240520	5094	5074	5094	5064	36673	186478700	00	0.00	N	2	19
131	20240517	5074	5084	5084	5054	23977	121460460	00	0.00	N	2	9
132	20240516	5064	5094	5094	5054	35874	182043830	00	0.00	N	5	-9
133	20240514	5074	5054	5074	5044	27098	137150620	00	0.00	N	2	19
134	20240513	5054	5044	5104	5024	24497	123725800	00	0.00	N	2	9
135	20240510	5044	5054	5054	5014	41799	210580130	00	0.00	N	2	29
136	20240509	5014	4984	5044	4984	54630	275521150	00	0.00	N	2	9
137	20240508	5004	4984	5004	4984	38093	190317400	00	0.00	N	2	9
138	20240507	4994	4994	5004	4974	46422	231636680	00	0.00	N	3	0
139	20240503	4994	4974	4994	4969	30419	151525320	00	0.00	N	2	9
140	20240502	4984	4984	4984	4955	25304	125846825	00	0.00	N	3	0
141	20240430	4984	4984	4984	4974	21871	108912240	00	0.00	N	3	0
142	20240429	4984	4964	4984	4955	48727	242109500	02	0.00	N	5	-9
143	20240426	4994	4994	4994	4964	68353	340137735	00	0.00	N	3	0
144	20240425	4994	4974	4994	4964	98064	488242300	00	0.00	N	2	9
145	20240424	4984	4974	4984	4964	48875	243224865	00	0.00	N	2	9
146	20240423	5000	5030	5030	4975	133636	667141935	00	0.00	N	5	-30
147	20240422	5030	5020	5030	4990	75635	378159325	00	0.00	N	2	20
148	20240419	5010	5010	5030	4990	95052	475182320	00	0.00	N	2	10
149	20240418	5000	5040	5050	4995	53280	267451050	00	0.00	N	5	-40
150	20240417	5040	5040	5040	4980	91608	458244230	00	0.00	N	2	40
151	20240416	5000	5020	5050	5000	64209	322165430	00	0.00	N	5	-20
152	20240415	5020	5010	5030	4990	112852	564378985	00	0.00	N	3	0
153	20240412	5020	5050	5080	5000	75206	377846870	00	0.00	N	3	0
154	20240411	5020	5050	5070	5010	56132	282394730	00	0.00	N	5	-70
155	20240409	5090	5080	5120	5040	74152	375469030	00	0.00	N	3	0
156	20240408	5090	5160	5170	5080	64482	328887350	00	0.00	N	5	-40
157	20240405	5130	5200	5200	5100	107238	549951610	00	0.00	N	5	-70
158	20240404	5200	5210	5210	5130	61395	317325840	00	0.00	N	2	10
159	20240403	5190	5100	5190	5060	71446	368248090	00	0.00	N	2	60
160	20240402	5130	5110	5160	5090	56825	290564770	00	0.00	N	5	-20
161	20240401	5150	5140	5160	5090	44579	228469730	00	0.00	N	2	10
162	20240329	5140	5130	5140	5090	48737	249232430	00	0.00	N	2	20
163	20240328	5120	5120	5160	5080	145726	744436740	00	0.00	N	2	20
164	20240327	5100	5140	5140	5090	34439	175856040	00	0.00	N	5	-30
165	20240326	5130	5130	5150	5100	49524	253508640	00	0.00	N	3	0
166	20240325	5130	5170	5170	5100	65040	332896180	00	0.00	N	5	-40
167	20240322	5170	5170	5200	5110	41845	215758910	00	0.00	N	5	-30
168	20240321	5200	5170	5210	5130	354744	1788960080	00	0.00	N	3	0
169	20240320	5200	5120	5240	5050	72826	375489710	00	0.00	N	2	110
170	20240319	5090	5060	5090	5020	53441	269447990	00	0.00	N	2	30
171	20240318	5060	5200	5230	5060	34924	178875310	00	0.00	N	5	-130
172	20240315	5190	5200	5260	5170	32030	166956610	00	0.00	N	5	-70
173	20240314	5260	5230	5260	5140	65326	341034930	00	0.00	N	2	50
174	20240313	5210	5230	5230	5140	59924	309906690	00	0.00	N	5	-20
175	20240312	5230	5160	5250	5150	765696	3855116300	00	0.00	N	2	70
176	20240311	5160	5150	5200	5110	41638	215055580	00	0.00	N	2	10
177	20240308	5150	5100	5150	5100	43041	221090520	00	0.00	N	2	10
178	20240307	5140	5090	5150	5080	53073	272098980	00	0.00	N	2	50
179	20240306	5090	5050	5100	5020	149360	755721470	00	0.00	N	2	40
180	20240305	5050	5030	5050	5010	33327	167697740	00	0.00	N	2	20
181	20240304	5030	5030	5030	4995	57632	288392455	00	0.00	N	2	30
182	20240229	5000	5020	5040	5000	53064	265751390	00	0.00	N	5	-20
183	20240228	5020	5010	5040	5010	33819	169952390	00	0.00	N	5	-20
184	20240227	5040	5040	5040	5010	24964	125515390	00	0.00	N	3	0
185	20240226	5040	5040	5040	5010	19656	98797480	00	0.00	N	2	20
186	20240223	5020	5020	5030	5010	18730	94053290	00	0.00	N	3	0
187	20240222	5020	5010	5030	5010	8816	44255730	00	0.00	N	5	-10
188	20240221	5030	5040	5040	5010	6602	33189970	00	0.00	N	3	0
189	20240220	5030	5000	5040	5000	34905	175190370	00	0.00	N	2	20
190	20240219	5010	5020	5020	5000	11686	58582370	00	0.00	N	5	-10
191	20240216	5020	5030	5030	5000	15111	75691840	00	0.00	N	3	0
192	20240215	5020	5030	5030	5000	29510	147827160	00	0.00	N	3	0
193	20240214	5020	5040	5040	5000	22710	113743890	00	0.00	N	5	-10
194	20240213	5030	5030	5040	5020	35595	178856190	00	0.00	N	3	0
195	20240208	5030	5040	5040	5010	22147	111195180	00	0.00	N	3	0
196	20240207	5030	5030	5030	5010	20833	104613030	00	0.00	N	2	10
197	20240206	5020	5020	5030	5000	23468	117629810	00	0.00	N	2	20
198	20240205	5000	5020	5020	5000	43359	217089170	00	0.00	N	5	-20
199	20240202	5020	5030	5030	5000	40062	200671540	00	0.00	N	3	0
200	20240201	5020	5010	5020	5000	36034	180393900	00	0.00	N	3	0
201	20240131	5020	5010	5030	5010	19680	98671800	00	0.00	N	5	-10
202	20240130	5030	5010	5030	5010	39288	197168310	02	0.00	N	5	-30
203	20240129	5060	5050	5060	5030	41276	208406670	00	0.00	N	2	10
204	20240126	5050	5060	5060	5020	13726	69257470	00	0.00	N	3	0
205	20240125	5050	5050	5050	5010	27281	137227590	00	0.00	N	3	0
206	20240124	5050	5020	5050	5010	18286	91957560	00	0.00	N	2	30
207	20240123	5020	5020	5030	5000	16283	81601390	00	0.00	N	3	0
208	20240122	5020	5040	5040	5000	28864	144759730	00	0.00	N	5	-20
209	20240119	5040	5000	5040	5000	20293	101912540	00	0.00	N	5	-10
210	20240118	5050	5050	5050	5000	30374	152359530	00	0.00	N	3	0
211	20240117	5050	5010	5050	5000	47985	241312030	00	0.00	N	5	-10
212	20240116	5060	5060	5060	5000	37432	188010550	00	0.00	N	3	0
213	20240115	5060	5050	5060	5020	17359	87533580	00	0.00	N	2	10
214	20240112	5050	5050	5050	4995	54465	273921250	00	0.00	N	2	10
215	20240111	5040	5010	5060	5000	87987	443243980	00	0.00	N	2	10
216	20240110	5030	5000	5030	5000	25934	129955130	00	0.00	N	2	10
217	20240109	5020	5030	5030	5000	19282	96641930	00	0.00	N	2	10
218	20240108	5010	5030	5030	4995	28692	143461730	00	0.00	N	5	-10
219	20240105	5020	5010	5040	5000	54809	274467070	00	0.00	N	5	-20
220	20240104	5040	5000	5050	4995	76525	384324645	00	0.00	N	2	20
221	20240103	5020	5030	5030	5010	38224	191651200	00	0.00	N	5	-10
222	20240102	5030	5030	5030	5000	42621	213608730	00	0.00	N	2	10
223	20231228	5020	5020	5030	5000	27296	136726640	00	0.00	N	3	0
224	20231227	5020	5030	5030	5000	24074	120506130	00	0.00	N	5	-10
225	20231226	5030	5010	5030	4990	31529	157702075	00	0.00	N	2	30
226	20231222	5000	4995	5000	4980	32497	162319625	00	0.00	N	2	20
227	20231221	4980	5000	5010	4975	57924	288985045	00	0.00	N	5	-15
228	20231220	4995	5030	5030	4980	76216	380340455	00	0.00	N	5	-25
229	20231219	5020	5000	5020	4990	44555	222819255	00	0.00	N	2	10
230	20231218	5010	5050	5050	4995	40200	201230270	00	0.00	N	5	-40
231	20231215	5050	5050	5070	5000	67807	341051480	00	0.00	N	5	-10
232	20231214	5060	5020	5060	5000	35596	178537900	00	0.00	N	2	40
233	20231213	5020	5020	5020	5000	30166	151004330	00	0.00	N	2	20
234	20231212	5000	5040	5040	5000	28116	140738400	00	0.00	N	5	-50
235	20231211	5050	5060	5070	5000	24990	125769480	00	0.00	N	5	-10
236	20231208	5060	5010	5060	4985	64236	323583765	00	0.00	N	2	60
237	20231207	5000	5040	5040	5000	15478	77572520	00	0.00	N	2	5
238	20231206	4995	5020	5030	4995	15497	77545440	00	0.00	N	5	-5
239	20231205	5000	5000	5040	5000	10263	51416120	00	0.00	N	3	0
240	20231204	5000	5010	5040	5000	18370	92175120	00	0.00	N	3	0
241	20231201	5000	5000	5040	5000	15910	79973790	00	0.00	N	5	-40
242	20231130	5040	5030	5040	5000	18780	94284340	00	0.00	N	2	20
243	20231129	5020	5020	5020	4995	22068	110555395	00	0.00	N	2	20
244	20231128	5000	5010	5030	4990	19451	97459680	00	0.00	N	5	-30
245	20231127	5030	5000	5030	5000	11985	60145830	00	0.00	N	2	30
246	20231124	5000	5040	5040	4995	10752	53798690	00	0.00	N	5	-30
247	20231123	5030	5040	5040	4980	31393	156837115	00	0.00	N	2	10
248	20231122	5020	5020	5050	5000	4614	23166690	00	0.00	N	2	10
249	20231121	5010	5060	5060	5010	16561	83428400	00	0.00	N	5	-50
250	20231120	5060	5060	5060	5030	19482	98337160	00	0.00	N	2	10
251	20231117	5050	5010	5050	5010	8730	43940190	00	0.00	N	3	0
252	20231116	5050	5050	5050	5000	13180	66129820	00	0.00	N	2	10
253	20231115	5040	5040	5050	5020	26548	133595060	00	0.00	N	2	20
254	20231114	5020	5050	5050	5010	19654	98577210	00	0.00	N	5	-30
255	20231113	5050	5010	5070	4995	47126	236679710	00	0.00	N	2	40
256	20231110	5010	5020	5020	4985	19335	96840425	00	0.00	N	3	0
257	20231109	5010	5020	5020	4990	13734	68700640	00	0.00	N	5	-10
258	20231108	5020	5020	5020	4980	31847	159027300	00	0.00	N	2	10
259	20231107	5010	5030	5030	4995	20277	101528350	00	0.00	N	5	-10
260	20231106	5020	5030	5030	4975	25138	125805715	00	0.00	N	2	10
261	20231103	5010	5010	5030	4995	20511	102736845	00	0.00	N	3	0
262	20231102	5010	5020	5020	4995	9937	49716525	00	0.00	N	3	0
263	20231101	5010	5020	5020	4965	12596	62918710	00	0.00	N	5	-10
264	20231031	5020	5030	5030	4960	18439	92315250	00	0.00	N	2	10
265	20231030	5010	5000	5030	4980	20716	103474010	02	0.00	N	5	-20
266	20231027	5030	5040	5040	4995	28474	142933895	00	0.00	N	5	-10
267	20231026	5040	5100	5100	4990	22309	112024690	00	0.00	N	2	10
268	20231025	5030	5030	5040	4970	22511	113046790	00	0.00	N	2	10
269	20231024	5020	4985	5020	4960	24394	121825265	00	0.00	N	2	70
270	20231023	4950	5010	5010	4945	60120	298602170	00	0.00	N	5	-60
271	20231020	5010	5050	5050	4990	50318	251619225	00	0.00	N	5	-20
272	20231019	5030	5050	5050	5000	25249	126608010	00	0.00	N	5	-10
273	20231018	5040	5030	5040	5010	19691	99012640	00	0.00	N	2	10
274	20231017	5030	5030	5030	5000	12835	64361220	00	0.00	N	3	0
275	20231016	5030	5010	5050	4985	48280	242423115	00	0.00	N	2	20
276	20231013	5010	5030	5030	5000	11930	59760700	00	0.00	N	5	-20
277	20231012	5030	5020	5030	5010	10729	53802470	00	0.00	N	2	10
278	20231011	5020	5010	5020	4980	13012	65152990	00	0.00	N	2	10
279	20231010	5010	5000	5020	4990	18562	92828055	00	0.00	N	5	-10
280	20231006	5020	4960	5020	4960	15160	75839565	00	0.00	N	2	20
281	20231005	5000	4995	5010	4990	16861	84277745	00	0.00	N	2	5
282	20231004	4995	5020	5020	4965	23481	117087940	00	0.00	N	5	-25
283	20230927	5020	5000	5110	4985	46003	231691685	00	0.00	N	2	30
284	20230926	4990	5020	5020	4975	17953	89533485	00	0.00	N	5	-20
285	20230925	5010	5010	5020	4990	12409	62100370	00	0.00	N	3	0
286	20230922	5010	5020	5020	4980	9562	47808110	00	0.00	N	2	10
287	20230921	5000	5020	5030	4990	17320	86709145	00	0.00	N	5	-20
288	20230920	5020	5000	5020	4980	25718	128581780	00	0.00	N	2	20
289	20230919	5000	5000	5030	4995	14584	72931310	00	0.00	N	5	-10
290	20230918	5010	5030	5030	4995	14057	70420035	00	0.00	N	5	-10
291	20230915	5020	5020	5020	4995	21588	108007400	00	0.00	N	3	0
292	20230914	5020	5000	5030	4970	29853	149530180	00	0.00	N	2	10
293	20230913	5010	5020	5020	4970	27130	135491715	00	0.00	N	2	45
294	20230912	4965	5020	5030	4960	97282	484834940	00	0.00	N	5	-75
295	20230911	5040	5040	5060	5010	17883	90030340	00	0.00	N	3	0
296	20230908	5040	5040	5040	5010	11793	59284030	00	0.00	N	5	-10
297	20230907	5050	5030	5060	5010	18504	92959650	00	0.00	N	2	20
298	20230906	5030	5100	5100	5020	22094	111757030	00	0.00	N	5	-70
299	20230905	5100	5100	5100	5060	13563	69117690	00	0.00	N	3	0
300	20230904	5100	5100	5100	5070	16409	83526730	00	0.00	N	3	0
301	20230901	5100	5050	5100	5050	29047	147521440	00	0.00	N	2	20
302	20230831	5080	5080	5080	5030	10041	50902760	00	0.00	N	3	0
303	20230830	5080	5020	5080	5020	38506	194793520	00	0.00	N	2	50
304	20230829	5030	5020	5030	4995	47464	238395440	00	0.00	N	2	10
305	20230828	5020	4995	5020	4990	38917	194795925	00	0.00	N	2	20
306	20230825	5000	4995	5010	4990	24517	122483870	00	0.00	N	2	5
307	20230824	4995	4995	5010	4990	16453	82171420	00	0.00	N	3	0
308	20230823	4995	5000	5000	4990	22094	110286090	00	0.00	N	3	0
309	20230822	4995	4995	5000	4985	34278	171158470	00	0.00	N	2	10
310	20230821	4985	5000	5000	4980	37257	186031050	00	0.00	N	5	-10
311	20230818	4995	5000	5000	4985	28965	144558760	00	0.00	N	5	-5
312	20230817	5000	5000	5000	4980	50303	251029885	00	0.00	N	3	0
313	20230816	5000	5020	5020	4990	33988	169794895	00	0.00	N	5	-20
314	20230814	5020	5030	5030	4980	60530	302431230	00	0.00	N	3	0
315	20230811	5020	5020	5040	4995	34475	172732015	00	0.00	N	3	0
316	20230810	5020	5010	5040	4985	105505	528288225	00	0.00	N	2	10
317	20230809	5010	5060	5070	4990	158635	796528620	00	0.00	N	5	-60
318	20230808	5070	5050	5070	5020	49439	249458260	00	0.00	N	2	30
319	20230807	5040	5030	5050	5010	38002	191042560	00	0.00	N	2	20
320	20230804	5020	5020	5040	5020	31213	156820990	00	0.00	N	5	-10
321	20230803	5030	5050	5080	5030	54288	273877600	00	0.00	N	5	-30
322	20230802	5060	5130	5130	5050	27860	141187210	00	0.00	N	5	-40
323	20230801	5100	5080	5100	5050	35723	181375830	00	0.00	N	2	20
324	20230731	5080	5040	5080	5040	33809	171143450	00	0.00	N	2	20
325	20230728	5060	5060	5060	5010	46374	233732820	02	0.00	N	3	0
326	20230727	5060	5080	5080	5040	70777	358568110	00	0.00	N	5	-20
327	20230726	5080	5080	5100	5000	91496	463373440	00	0.00	N	3	0
328	20230725	5080	5090	5090	5040	71710	362882980	00	0.00	N	5	-10
329	20230724	5090	5100	5120	5080	80163	408719340	00	0.00	N	5	-20
330	20230721	5110	5120	5120	5080	66876	341282270	00	0.00	N	3	0
331	20230720	5110	5070	5120	5060	54987	280499520	00	0.00	N	2	40
332	20230719	5070	5100	5110	5070	35671	181485920	00	0.00	N	5	-30
333	20230718	5100	5110	5110	5080	22938	116885380	00	0.00	N	5	-10
334	20230717	5110	5100	5110	5070	45344	230901380	00	0.00	N	2	20
335	20230714	5090	5060	5090	5050	71378	361834340	00	0.00	N	2	30
336	20230713	5060	5070	5080	5040	88906	450450790	00	0.00	N	3	0
337	20230712	5060	5050	5070	5040	25770	130274010	00	0.00	N	5	-10
338	20230711	5070	5060	5070	5020	40587	204715230	00	0.00	N	2	30
339	20230710	5040	5070	5070	5020	56459	285352370	00	0.00	N	2	10
340	20230707	5030	5080	5090	5030	1560226	7806034480	00	0.00	N	5	-40
341	20230706	5070	5100	5110	5060	65890	334829660	00	0.00	N	5	-30
342	20230705	5100	5080	5120	5080	53486	272507260	00	0.00	N	3	0
343	20230704	5100	5110	5110	5080	53248	271049900	00	0.00	N	5	-10
344	20230703	5110	5120	5120	5080	51002	260008440	00	0.00	N	2	10
345	20230630	5100	5130	5140	5090	45730	233811980	00	0.00	N	5	-30
346	20230629	5130	5170	5190	5110	615729	3083965370	00	0.00	N	5	-40
347	20230628	5170	5100	5190	5080	341035	1733102770	00	0.00	N	2	70
348	20230627	5100	5100	5100	5080	898781	4497497660	00	0.00	N	3	0
349	20230626	5100	5090	5100	5050	37199	189180450	00	0.00	N	2	10
350	20230623	5090	5070	5100	5070	134732	676370610	00	0.00	N	2	20
351	20230622	5070	5110	5110	5070	257207	1291020300	00	0.00	N	5	-30
352	20230621	5100	5100	5120	5060	118336	603275220	00	0.00	N	3	0
353	20230620	5100	5080	5100	5070	46058	234454590	00	0.00	N	3	0
354	20230619	5100	5100	5120	5070	114969	579538670	00	0.00	N	3	0
355	20230616	5100	5070	5110	5060	86760	441397900	00	0.00	N	2	30
356	20230615	5070	5060	5120	5060	59435	302161160	00	0.00	N	2	10
357	20230614	5060	5070	5110	5050	476282	2387169000	00	0.00	N	5	-10
358	20230613	5070	5100	5120	5060	168091	851834900	00	0.00	N	5	-40
359	20230612	5110	5110	5120	5080	90504	460914560	00	0.00	N	3	0
360	20230609	5110	5100	5110	5080	60186	306914710	00	0.00	N	2	10
361	20230608	5100	5090	5110	5080	54385	276792900	00	0.00	N	5	-10
362	20230607	5110	5090	5110	5080	83583	425434310	00	0.00	N	3	0
363	20230605	5110	5100	5120	5080	41353	210637670	00	0.00	N	2	10
364	20230602	5100	5120	5120	5070	51507	261971240	00	0.00	N	5	-10
365	20230601	5110	5090	5140	5060	84904	431752910	00	0.00	N	2	20
366	20230531	5090	5100	5150	5070	98699	503960910	00	0.00	N	5	-10
367	20230530	5100	5140	5140	5070	69914	356772600	00	0.00	N	5	-30
368	20230526	5130	5120	5140	5070	80899	411961920	00	0.00	N	2	10
369	20230525	5120	5130	5150	5100	372453	1870956610	00	0.00	N	5	-20
370	20230524	5140	5100	5140	5100	46985	240299500	00	0.00	N	2	30
371	20230523	5110	5130	5140	5100	79730	407443600	00	0.00	N	5	-20
372	20230522	5130	5190	5190	5110	104018	533820670	00	0.00	N	5	-40
373	20230519	5170	5140	5190	5120	244314	1228189570	00	0.00	N	2	30
374	20230518	5140	5140	5190	5110	33315	171900020	00	0.00	N	3	0
375	20230517	5140	5160	5190	5110	73130	376314290	00	0.00	N	5	-20
376	20230516	5160	5100	5200	5100	107213	550069880	00	0.00	N	2	60
377	20230515	5100	5140	5190	5090	105656	540767470	00	0.00	N	5	-50
378	20230512	5150	5190	5190	5140	61373	316830910	00	0.00	N	5	-20
379	20230511	5170	5150	5180	5100	769877	3859575540	00	0.00	N	2	20
380	20230510	5150	5170	5210	5100	138463	713916120	00	0.00	N	5	-20
381	20230509	5170	5140	5170	5070	76019	389114960	00	0.00	N	2	30
382	20230508	5140	5130	5180	5080	55076	282265920	00	0.00	N	3	0
383	20230504	5140	5070	5140	5010	101010	510226790	00	0.00	N	2	70
384	20230503	5070	5120	5170	5050	186596	946420500	00	0.00	N	5	-80
385	20230502	5150	5270	5270	5140	87646	453563430	00	0.00	N	5	-50
386	20230428	5200	5240	5340	5190	118336	619699440	00	0.00	N	5	-100
387	20230427	5300	5380	5380	5130	230254	1211843160	02	0.00	N	5	-100
388	20230426	5400	5480	5480	5320	218136	1179060070	00	0.00	N	5	-80
389	20230425	5480	5420	5510	5330	439766	2407710180	00	0.00	N	2	50
390	20230424	5430	5420	5470	5220	454959	2450660420	00	0.00	N	2	60
391	20230421	5370	5280	5560	5220	492443	2650949480	00	0.00	N	2	90
392	20230420	5280	5180	5300	5100	561128	2934751060	00	0.00	N	2	40
393	20230419	5240	5140	5270	5000	641061	3305417330	00	0.00	N	2	100
394	20230418	5140	5140	5190	5100	914018	4705356950	00	0.00	N	3	0
395	20230417	5140	5110	5250	5070	852158	4387324120	00	0.00	N	2	20
396	20230414	5120	5000	5130	4985	738762	3742653300	00	0.00	N	2	100
397	20230413	5020	4965	5020	4920	565169	2812196595	00	0.00	N	2	50
398	20230412	4970	4910	4970	4840	585856	2876066475	00	0.00	N	2	65
399	20230411	4905	4930	4930	4700	1122188	5419583805	00	0.00	N	2	50
400	20230410	4855	4790	5070	4790	3480744	17086826180	00	0.00	N	2	65