KissMeData/223220/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	429	429	429	429	16	6864	00	0.00	N	4	-75
3	20241129	504	505	670	504	17	8739	00	0.00	N	4	-88
4	20241128	592	592	592	592	0	0	00	0.00	N	3	-104
5	20241127	696	696	696	696	1	696	00	0.00	N	2	10
6	20241126	686	686	686	686	0	0	00	0.00	N	3	0
7	20241125	686	686	686	686	0	0	00	0.00	N	3	0
8	20241122	686	686	686	686	0	0	00	0.00	N	3	-5
9	20241121	691	691	691	691	0	0	00	0.00	N	3	-7
10	20241120	698	698	698	698	0	0	00	0.00	N	3	-1
11	20241119	699	592	699	592	2	1291	00	0.00	N	2	3
12	20241118	696	696	696	696	0	0	00	0.00	N	3	-3
13	20241115	699	600	699	600	11	6699	00	0.00	N	2	1
14	20241114	698	599	699	582	25	15014	00	0.00	N	2	14
15	20241113	684	508	685	508	27	15009	00	0.00	N	2	87
16	20241112	597	597	597	597	0	0	00	0.00	N	3	-1
17	20241111	598	598	598	598	1	598	00	0.00	N	2	8
18	20241108	590	590	590	590	0	0	00	0.00	N	3	-9
19	20241107	599	459	599	459	29	14001	00	0.00	N	2	70
20	20241106	529	488	529	488	17	8338	00	0.00	N	5	-45
21	20241105	574	496	597	496	13	6647	00	0.00	N	5	-9
22	20241104	583	500	583	500	11	5583	00	0.00	N	2	74
23	20241101	509	509	509	509	5	2545	00	0.00	N	4	-89
24	20241031	598	487	598	486	13	6432	00	0.00	N	2	27
25	20241030	571	571	571	571	1	571	00	0.00	N	2	72
26	20241029	499	500	537	420	13	6456	00	0.00	N	2	31
27	20241028	468	467	469	449	362	162757	00	0.00	N	2	60
28	20241025	408	408	408	408	0	0	00	0.00	N	3	0
29	20241024	408	408	408	408	0	0	00	0.00	N	3	0
30	20241023	408	408	408	408	9	3672	00	0.00	N	3	0
31	20241022	408	376	498	375	1593	610885	00	0.00	N	5	-32
32	20241021	440	363	486	363	7	2741	00	0.00	N	2	15
33	20241018	425	425	425	425	50	21250	00	0.00	N	4	-74
34	20241017	499	499	499	499	13	6487	00	0.00	N	3	0
35	20241016	499	425	499	425	2	924	00	0.00	N	3	0
36	20241015	499	499	499	499	0	0	00	0.00	N	3	0
37	20241014	499	499	499	499	10	4990	00	0.00	N	4	-88
38	20241011	587	587	587	587	0	0	00	0.00	N	3	-3
39	20241010	590	590	590	590	0	0	00	0.00	N	3	0
40	20241008	590	590	590	590	0	0	00	0.00	N	3	-3
41	20241007	593	593	593	593	3	1779	00	0.00	N	5	-1
42	20241004	594	591	594	510	21	12079	00	0.00	N	5	-2
43	20241002	596	596	596	596	2	1192	00	0.00	N	3	0
44	20240930	596	596	596	596	0	0	00	0.00	N	3	-1
45	20240927	597	597	597	597	0	0	00	0.00	N	3	0
46	20240926	597	597	597	597	2	1194	00	0.00	N	3	0
47	20240925	597	597	597	597	0	0	00	0.00	N	3	-1
48	20240924	598	598	598	598	1	598	00	0.00	N	5	-101
49	20240923	699	584	699	584	11	6539	00	0.00	N	2	12
50	20240920	687	600	687	600	11	6687	00	0.00	N	1	89
51	20240919	598	510	598	510	11	5698	00	0.00	N	5	-1
52	20240913	599	485	599	485	11	5449	00	0.00	N	2	29
53	20240912	570	600	699	570	22	12969	00	0.00	N	4	-100
54	20240911	670	600	699	578	22	13149	00	0.00	N	5	-9
55	20240910	679	600	683	510	23	12982	00	0.00	N	2	84
56	20240909	595	595	595	595	0	0	00	0.00	N	3	-104
57	20240906	699	552	699	552	11	6219	00	0.00	N	2	50
58	20240905	649	600	683	510	83	51543	00	0.00	N	2	54
59	20240904	595	520	595	520	5	2675	00	0.00	N	5	-1
60	20240903	596	596	596	596	0	0	00	0.00	N	3	-2
61	20240902	598	598	598	598	0	0	00	0.00	N	3	-2
62	20240830	600	600	600	600	1	600	00	0.00	N	2	10
63	20240829	590	590	590	590	1	590	00	0.00	N	2	13
64	20240828	577	577	577	577	4	2308	00	0.00	N	5	-19
65	20240827	596	596	596	596	0	0	00	0.00	N	3	-2
66	20240826	598	598	598	598	0	0	00	0.00	N	3	-1
67	20240823	599	595	599	595	4	2384	00	0.00	N	2	3
68	20240822	596	596	596	596	0	0	00	0.00	N	3	0
69	20240821	596	596	596	596	0	0	00	0.00	N	3	-1
70	20240820	597	597	597	597	0	0	00	0.00	N	3	-82
71	20240819	679	504	679	504	11	5719	00	0.00	N	2	87
72	20240816	592	592	592	592	6	3552	00	0.00	N	4	-104
73	20240814	696	696	696	696	0	0	00	0.00	N	3	-1
74	20240813	697	697	697	697	0	0	00	0.00	N	3	-1
75	20240812	698	698	698	600	4	2646	00	0.00	N	5	-1
76	20240809	699	600	699	600	11	6699	00	0.00	N	2	1
77	20240808	698	594	698	594	11	6638	00	0.00	N	3	0
78	20240807	698	698	698	698	0	0	00	0.00	N	3	0
79	20240806	698	698	698	698	1	698	00	0.00	N	5	-102
80	20240805	800	600	800	600	32	20600	00	0.00	N	2	101
81	20240802	699	585	699	585	11	6549	00	0.00	N	2	11
82	20240801	688	688	688	688	0	0	00	0.00	N	3	-1
83	20240731	689	689	689	689	0	0	00	0.00	N	3	-11
84	20240730	700	600	700	600	11	6700	00	0.00	N	2	1
85	20240729	699	586	699	586	11	6559	00	0.00	N	2	10
86	20240726	689	689	689	689	0	0	00	0.00	N	3	-9
87	20240725	698	698	698	698	0	0	00	0.00	N	3	-2
88	20240724	700	600	700	600	11	6700	00	0.00	N	2	1
89	20240723	699	585	699	585	11	6549	00	0.00	N	2	11
90	20240722	688	510	688	510	21	11788	00	0.00	N	2	88
91	20240719	600	476	600	476	12	5836	00	0.00	N	2	41
92	20240718	559	499	559	499	175	87815	00	0.00	N	2	72
93	20240717	487	363	487	362	39	14841	00	0.00	N	2	62
94	20240716	425	425	425	425	0	0	00	0.00	N	3	-75
95	20240715	500	431	500	425	13	5711	00	0.00	N	3	0
96	20240712	500	500	500	500	0	0	00	0.00	N	3	0
97	20240711	500	500	500	500	0	0	00	0.00	N	3	-50
98	20240710	550	482	550	482	11	5370	00	0.00	N	5	-17
99	20240709	567	500	567	500	11	5567	00	0.00	N	2	72
100	20240708	495	495	495	495	0	0	00	0.00	N	3	0
101	20240705	495	495	495	495	0	0	00	0.00	N	3	0
102	20240704	495	495	495	495	1	495	00	0.00	N	2	44
103	20240703	451	342	451	340	75	26378	00	0.00	N	2	52
104	20240702	399	400	400	340	43	15069	00	0.00	N	5	-1
105	20240701	400	400	400	400	1	400	00	0.00	N	3	0
106	20240628	400	389	400	389	3	1178	00	0.00	N	2	11
107	20240627	389	389	389	389	7	2723	00	0.00	N	2	48
108	20240626	341	341	341	341	201	68541	00	0.00	N	4	-60
109	20240625	401	500	500	401	70	28179	00	0.00	N	4	-70
110	20240624	471	471	471	471	10	4710	00	0.00	N	4	-83
111	20240621	554	554	699	554	105	58315	00	0.00	N	4	-97
112	20240620	651	651	799	651	12	7960	00	0.00	N	4	-114
113	20240619	765	765	1000	765	146	131241	00	0.00	N	4	-135
114	20240618	900	700	900	680	43	31500	00	0.00	N	2	100
115	20240617	800	679	800	679	11	7590	00	0.00	N	2	2
116	20240614	798	798	798	798	1	798	00	0.00	N	5	-102
117	20240613	900	700	900	672	48	35260	00	0.00	N	2	110
118	20240612	790	801	801	594	9	5960	00	0.00	N	2	92
119	20240611	698	698	698	698	0	0	00	0.00	N	3	-41
120	20240610	739	680	749	680	17	11983	00	0.00	N	5	-61
121	20240607	800	592	800	592	37	23560	00	0.00	N	1	104
122	20240605	696	585	696	585	20	12255	00	0.00	N	2	8
123	20240604	688	600	688	600	6	3688	00	0.00	N	5	-12
124	20240603	700	700	700	700	0	0	00	0.00	N	3	-100
125	20240531	800	680	800	680	11	7600	00	0.00	N	3	0
126	20240530	800	700	900	700	12	8700	00	0.00	N	3	0
127	20240529	800	600	800	600	63	41399	00	0.00	N	2	100
128	20240528	700	584	700	584	12	7125	00	0.00	N	2	14
129	20240527	686	600	690	600	21	13132	00	0.00	N	2	86
130	20240524	600	600	600	600	1	600	00	0.00	N	3	0
131	20240523	600	600	600	600	1	600	00	0.00	N	2	20
132	20240522	580	580	580	580	0	0	00	0.00	N	3	-18
133	20240521	598	598	598	598	7	4186	00	0.00	N	2	1
134	20240520	597	597	597	597	0	0	00	0.00	N	3	0
135	20240517	597	597	597	597	0	0	00	0.00	N	3	-2
136	20240516	599	590	747	553	62	37676	00	0.00	N	5	-51
137	20240514	650	570	650	570	43	25316	00	0.00	N	2	83
138	20240513	567	567	567	567	10	5670	00	0.00	N	4	-100
139	20240510	667	550	667	550	39	22367	00	0.00	N	1	87
140	20240509	580	580	580	580	0	0	00	0.00	N	3	-19
141	20240508	599	499	631	499	43	22824	00	0.00	N	2	50
142	20240507	549	599	600	474	30	15412	00	0.00	N	5	-8
143	20240503	557	568	568	557	2	1125	00	0.00	N	2	57
144	20240502	500	600	600	470	6	3024	00	0.00	N	5	-29
145	20240430	529	499	529	499	18	9081	00	0.00	N	2	10
146	20240429	519	600	600	467	47	23299	00	0.00	N	5	-30
147	20240426	549	510	549	510	2	1059	00	0.00	N	5	-31
148	20240425	580	580	580	580	0	0	00	0.00	N	3	-20
149	20240424	600	508	686	508	2988	1524002	00	0.00	N	2	3
150	20240423	597	597	597	597	10	5970	00	0.00	N	2	26
151	20240422	571	575	575	500	12	6785	00	0.00	N	2	66
152	20240419	505	503	553	503	14	7111	00	0.00	N	2	2
153	20240418	503	500	540	495	27	13617	00	0.00	N	5	-44
154	20240417	547	504	547	504	11	5587	00	0.00	N	2	7
155	20240416	540	540	540	540	10	5400	00	0.00	N	2	48
156	20240415	492	503	504	492	18	8959	00	0.00	N	4	-86
157	20240412	578	500	600	460	13	6638	00	0.00	N	2	40
158	20240411	538	483	538	483	11	5368	00	0.00	N	5	-30
159	20240409	568	500	600	500	12	6168	00	0.00	N	2	40
160	20240408	528	499	535	464	46	22087	00	0.00	N	5	-17
161	20240405	545	488	599	488	24	11881	00	0.00	N	5	-28
162	20240404	573	500	588	443	13	6604	00	0.00	N	2	54
163	20240403	519	500	599	451	80	42288	00	0.00	N	5	-11
164	20240402	530	470	595	470	17	8475	00	0.00	N	5	-20
165	20240401	550	568	568	434	3	1552	00	0.00	N	2	52
166	20240329	498	596	596	493	25	12492	00	0.00	N	5	-82
167	20240328	580	598	598	450	4	2208	00	0.00	N	2	53
168	20240327	527	499	529	499	51	26599	00	0.00	N	2	56
169	20240326	471	471	525	471	14	6648	00	0.00	N	4	-82
170	20240325	553	553	698	553	14	7887	00	0.00	N	4	-97
171	20240322	650	569	650	569	27	15754	00	0.00	N	2	81
172	20240321	569	569	569	569	1	569	00	0.00	N	2	61
173	20240320	508	508	508	508	0	0	00	0.00	N	3	-89
174	20240319	597	596	600	510	16	9127	00	0.00	N	5	-2
175	20240318	599	498	599	498	21	12074	00	0.00	N	2	14
176	20240315	585	585	585	585	0	0	00	0.00	N	3	-4
177	20240314	589	600	600	486	15	7639	00	0.00	N	2	29
178	20240313	560	489	560	489	439	219285	00	0.00	N	2	70
179	20240312	490	450	490	450	80	38146	00	0.00	N	2	60
180	20240311	430	430	430	430	10	4300	00	0.00	N	5	-69
181	20240308	499	499	499	499	11	5489	00	0.00	N	2	1
182	20240307	498	500	500	430	12	5928	00	0.00	N	5	-1
183	20240306	499	498	499	498	7	3492	00	0.00	N	3	0
184	20240305	499	499	499	499	10	4990	00	0.00	N	3	0
185	20240304	499	421	499	421	21	8919	00	0.00	N	2	4
186	20240229	495	495	495	495	0	0	00	0.00	N	3	-1
187	20240228	496	496	496	496	0	0	00	0.00	N	3	0
188	20240227	496	496	496	496	0	0	00	0.00	N	3	-1
189	20240226	497	497	497	497	1	497	00	0.00	N	5	-2
190	20240223	499	499	499	499	19	9481	00	0.00	N	2	5
191	20240222	494	414	494	414	295	122211	00	0.00	N	2	7
192	20240221	487	424	498	424	13	6038	00	0.00	N	5	-11
193	20240220	498	425	498	425	74	31523	00	0.00	N	5	-1
194	20240219	499	499	499	499	0	0	00	0.00	N	3	-50
195	20240216	549	483	549	483	16	7794	00	0.00	N	5	-19
196	20240215	568	499	568	499	21	10558	00	0.00	N	2	72
197	20240214	496	496	496	496	25	12400	00	0.00	N	5	-52
198	20240213	548	465	548	465	17	8485	00	0.00	N	2	2
199	20240208	546	498	550	408	267	117780	00	0.00	N	2	67
200	20240207	479	479	479	479	2	958	00	0.00	N	4	-84
201	20240206	563	499	565	430	32	15418	00	0.00	N	2	64
202	20240205	499	499	499	499	0	0	00	0.00	N	3	0
203	20240202	499	499	499	499	2	998	00	0.00	N	2	3
204	20240201	496	496	496	496	1	496	00	0.00	N	2	25
205	20240131	471	471	471	471	0	0	00	0.00	N	3	0
206	20240130	471	471	471	471	3	1413	00	0.00	N	4	-83
207	20240129	554	499	558	430	33	15833	00	0.00	N	2	55
208	20240126	499	499	499	499	1	499	00	0.00	N	3	0
209	20240125	499	499	499	499	5	2495	00	0.00	N	2	4
210	20240124	495	495	495	495	0	0	00	0.00	N	3	-3
211	20240123	498	498	498	498	1	498	00	0.00	N	2	2
212	20240122	496	496	496	496	0	0	00	0.00	N	3	-1
213	20240119	497	424	497	424	51	21697	00	0.00	N	5	-1
214	20240118	498	498	498	498	0	0	00	0.00	N	3	-1
215	20240117	499	425	499	425	51	21749	00	0.00	N	3	0
216	20240116	499	424	499	424	113	48662	00	0.00	N	2	1
217	20240115	498	499	499	414	4	1910	00	0.00	N	2	12
218	20240112	486	492	492	399	4	1863	00	0.00	N	2	17
219	20240111	469	479	479	390	20	7968	00	0.00	N	2	36
220	20240110	433	433	433	433	23	9959	00	0.00	N	4	-76
221	20240109	509	440	509	434	61	26609	00	0.00	N	5	-1
222	20240108	510	510	510	510	0	0	00	0.00	N	3	-89
223	20240105	599	599	599	599	1	599	00	0.00	N	2	32
224	20240104	567	485	567	485	3	1537	00	0.00	N	5	-3
225	20240103	570	424	570	424	41	19740	00	0.00	N	2	72
226	20240102	498	430	498	430	11	4798	00	0.00	N	5	-2
227	20231228	500	500	500	500	10	5000	00	0.00	N	2	52
228	20231227	448	448	448	448	1	448	02	0.00	N	2	49
229	20231226	399	400	400	399	11	4399	00	0.00	N	5	-58
230	20231222	457	459	459	419	101	42797	00	0.00	N	2	57
231	20231221	400	399	414	399	235	94910	00	0.00	N	2	40
232	20231220	360	360	360	360	7	2520	00	0.00	N	5	-62
233	20231219	422	422	422	422	1	422	00	0.00	N	5	-73
234	20231218	495	407	495	407	303	123443	00	0.00	N	2	17
235	20231215	478	478	478	370	3	1326	00	0.00	N	2	52
236	20231214	426	409	429	390	147	59992	00	0.00	N	2	43
237	20231213	383	410	469	383	33	13019	00	0.00	N	5	-46
238	20231212	429	429	429	429	1	429	00	0.00	N	5	-69
239	20231211	498	498	498	498	1	498	00	0.00	N	2	58
240	20231208	440	401	440	400	22	8870	00	0.00	N	2	31
241	20231207	409	496	496	408	9	4266	00	0.00	N	5	-71
242	20231206	480	410	480	410	17	7040	00	0.00	N	2	24
243	20231205	456	401	456	400	12	4866	00	0.00	N	2	27
244	20231204	429	436	436	429	2	865	00	0.00	N	2	48
245	20231201	381	381	381	381	8	3048	00	0.00	N	5	-19
246	20231130	400	400	400	363	117	46722	00	0.00	N	5	-20
247	20231129	420	389	437	389	842	342254	00	0.00	N	2	40
248	20231128	380	379	380	379	12	4559	00	0.00	N	2	48
249	20231127	332	400	400	332	1207	401608	00	0.00	N	4	-58
250	20231124	390	390	390	390	164	63960	00	0.00	N	5	-8
251	20231123	398	399	399	338	17	6588	00	0.00	N	2	1
252	20231122	397	380	398	380	134	53016	00	0.00	N	5	-3
253	20231121	400	348	400	348	8	3096	00	0.00	N	5	-9
254	20231120	409	399	409	399	2	808	00	0.00	N	2	25
255	20231117	384	400	429	384	1058	408438	00	0.00	N	4	-67
256	20231116	451	451	451	451	2	902	00	0.00	N	4	-79
257	20231115	530	470	530	468	12	5698	00	0.00	N	5	-20
258	20231114	550	550	550	550	1	550	00	0.00	N	2	43
259	20231113	507	507	507	507	1	507	00	0.00	N	2	65
260	20231110	442	440	442	439	307	134847	00	0.00	N	1	57
261	20231109	385	370	385	370	22	8358	00	0.00	N	1	50
262	20231108	335	312	335	312	2	647	00	0.00	N	5	-27
263	20231107	362	362	362	362	0	0	00	0.00	N	3	0
264	20231106	362	362	362	362	2	724	00	0.00	N	3	0
265	20231103	362	469	469	362	5	2129	00	0.00	N	5	-53
266	20231102	415	496	496	415	3	1407	00	0.00	N	4	-73
267	20231101	488	488	488	488	5	2440	00	0.00	N	2	24
268	20231031	464	381	464	380	2743	1049684	00	0.00	N	2	49
269	20231030	415	415	415	415	0	0	00	0.00	N	3	-73
270	20231027	488	488	488	488	0	0	00	0.00	N	3	-2
271	20231026	490	490	490	490	0	0	00	0.00	N	3	-2
272	20231025	492	492	492	492	0	0	00	0.00	N	3	-3
273	20231024	495	423	495	423	51	21645	00	0.00	N	5	-2
274	20231023	497	497	497	497	0	0	00	0.00	N	3	-1
275	20231020	498	423	498	423	301	127398	00	0.00	N	2	1
276	20231019	497	451	497	451	3	1399	00	0.00	N	5	-33
277	20231018	530	480	530	476	12	5806	00	0.00	N	5	-29
278	20231017	559	559	559	559	1	559	00	0.00	N	2	69
279	20231016	490	489	490	489	6	2939	00	0.00	N	2	60
280	20231013	430	331	430	331	19	7612	00	0.00	N	2	49
281	20231012	381	381	381	381	1	381	00	0.00	N	5	-61
282	20231011	442	442	442	442	1	442	00	0.00	N	4	-77
283	20231010	519	587	587	450	12	5606	00	0.00	N	3	0
284	20231006	519	451	519	450	203	91499	00	0.00	N	2	19
285	20231005	500	500	500	500	5	2500	00	0.00	N	2	18
286	20231004	482	497	497	408	62	25469	00	0.00	N	2	3
287	20230927	479	479	479	479	1	479	00	0.00	N	5	-14
288	20230926	493	493	493	493	1	493	00	0.00	N	2	15
289	20230925	478	424	478	424	3	1380	00	0.00	N	5	-20
290	20230922	498	498	498	498	0	0	00	0.00	N	3	0
291	20230921	498	400	498	400	11	4498	00	0.00	N	2	49
292	20230920	449	371	449	340	96	33229	00	0.00	N	2	49
293	20230919	400	359	413	308	422	159670	00	0.00	N	2	40
294	20230918	360	363	363	360	292	105596	00	0.00	N	5	-62
295	20230915	422	422	454	422	107	45532	00	0.00	N	4	-74
296	20230914	496	426	496	425	101	43001	00	0.00	N	5	-2
297	20230913	498	454	498	450	31	14063	00	0.00	N	5	-26
298	20230912	524	394	524	392	516	221475	00	0.00	N	1	68
299	20230911	456	459	459	400	213	85745	00	0.00	N	5	-14
300	20230908	470	419	480	360	7401	3106204	00	0.00	N	2	47
301	20230907	423	423	423	423	100	42300	00	0.00	N	4	-74
302	20230906	497	400	497	383	763	308390	00	0.00	N	2	47
303	20230905	450	400	450	388	411	159660	00	0.00	N	5	-6
304	20230904	456	416	486	416	431353	180736787	00	0.00	N	5	-33
305	20230901	489	500	500	381	76	29429	00	0.00	N	2	41
306	20230831	448	399	448	399	12	4847	00	0.00	N	3	0
307	20230830	448	450	450	373	302	112850	00	0.00	N	2	10
308	20230829	438	400	466	400	45	18105	00	0.00	N	5	-32
309	20230828	470	497	504	374	1136	460641	00	0.00	N	2	31
310	20230825	439	400	439	400	308	123405	00	0.00	N	5	-31
311	20230824	470	499	499	400	1468	587369	00	0.00	N	3	0
312	20230823	470	423	490	423	1705	738176	00	0.00	N	5	-27
313	20230822	497	425	498	425	704	343219	00	0.00	N	5	-2
314	20230821	499	449	499	449	11	4989	00	0.00	N	5	-29
315	20230818	528	470	549	468	2023	947005	00	0.00	N	5	-22
316	20230817	550	500	560	420	537	246355	00	0.00	N	2	57
317	20230816	493	493	493	493	0	0	00	0.00	N	3	-3
318	20230814	496	425	499	425	13	5740	00	0.00	N	5	-3
319	20230811	499	499	499	499	1	499	00	0.00	N	2	14
320	20230810	485	485	485	485	0	0	00	0.00	N	3	-2
321	20230809	487	487	487	487	0	0	00	0.00	N	3	0
322	20230808	487	487	487	487	0	0	00	0.00	N	3	-10
323	20230807	497	497	497	497	0	0	00	0.00	N	3	0
324	20230804	497	497	497	497	1	497	00	0.00	N	3	0
325	20230803	497	497	497	497	0	0	00	0.00	N	3	0
326	20230802	497	425	499	425	211	90718	00	0.00	N	5	-3
327	20230801	500	500	500	500	0	0	00	0.00	N	3	-40
328	20230731	540	568	568	440	195	86871	00	0.00	N	2	23
329	20230728	517	500	569	433	63	30100	00	0.00	N	2	8
330	20230727	509	470	509	470	270	137040	00	0.00	N	5	-41
331	20230726	550	498	570	423	225	103132	00	0.00	N	2	53
332	20230725	497	425	497	425	31	13247	00	0.00	N	5	-2
333	20230724	499	425	499	425	31	13249	00	0.00	N	3	0
334	20230721	499	499	499	499	1	499	00	0.00	N	5	-11
335	20230720	510	434	510	434	93	46205	00	0.00	N	3	0
336	20230719	510	510	510	510	1	510	00	0.00	N	4	-89
337	20230718	599	548	599	466	35	19513	00	0.00	N	2	51
338	20230717	548	500	549	500	13	6597	00	0.00	N	5	-40
339	20230714	588	451	599	451	83	45708	00	0.00	N	2	58
340	20230713	530	500	549	451	23	11040	00	0.00	N	3	0
341	20230712	530	500	549	465	22	10729	00	0.00	N	5	-16
342	20230711	546	500	549	460	22	10695	00	0.00	N	2	6
343	20230710	540	500	599	467	412	217056	00	0.00	N	5	-9
344	20230707	549	500	549	470	22	10798	00	0.00	N	2	2
345	20230706	547	466	598	465	18	8672	00	0.00	N	3	0
346	20230705	547	547	547	547	1	547	00	0.00	N	5	-53
347	20230704	600	600	600	600	1	600	00	0.00	N	2	20
348	20230703	580	493	580	493	6	3045	00	0.00	N	3	0
349	20230630	580	510	600	510	24	12470	00	0.00	N	5	-20
350	20230629	600	500	600	500	11	5600	00	0.00	N	2	22
351	20230628	578	500	579	440	43	21247	00	0.00	N	2	68
352	20230627	510	510	510	510	1	510	00	0.00	N	4	-89
353	20230626	599	466	599	466	11	5259	00	0.00	N	2	51
354	20230623	548	500	548	500	11	5548	00	0.00	N	5	-1
355	20230622	549	470	549	470	11	5249	00	0.00	N	5	-1
356	20230621	550	425	550	425	29	13787	00	0.00	N	2	50
357	20230620	500	500	500	500	0	0	00	0.00	N	3	-49
358	20230619	549	499	550	466	36	17465	00	0.00	N	2	1
359	20230616	548	466	595	466	27	13589	00	0.00	N	3	0
360	20230615	548	480	548	480	15	7540	00	0.00	N	5	-13
361	20230614	561	497	570	495	24	12279	00	0.00	N	2	62
362	20230613	499	499	499	499	1	499	00	0.00	N	2	10
363	20230612	489	489	489	489	0	0	00	0.00	N	3	-9
364	20230609	498	498	498	498	1	498	00	0.00	N	2	24
365	20230608	474	465	474	465	2	939	00	0.00	N	5	-22
366	20230607	496	499	499	421	3	1416	00	0.00	N	2	1
367	20230605	495	499	499	495	3	1489	00	0.00	N	3	0
368	20230602	495	495	495	495	1	495	00	0.00	N	2	3
369	20230601	492	498	498	391	37	17310	00	0.00	N	2	37
370	20230531	455	389	455	389	6	2400	00	0.00	N	5	-2
371	20230530	457	500	500	397	4	1751	00	0.00	N	5	-10
372	20230526	467	467	467	467	0	0	00	0.00	N	3	-32
373	20230525	499	499	499	499	1	499	00	0.00	N	2	1
374	20230524	498	498	498	498	1	498	00	0.00	N	5	-1
375	20230523	499	499	499	499	1	499	00	0.00	N	2	15
376	20230522	484	500	500	484	23	11178	00	0.00	N	5	-4
377	20230519	488	500	500	399	11	4579	00	0.00	N	2	19
378	20230518	469	479	480	469	17	8034	00	0.00	N	5	-19
379	20230517	488	488	488	488	0	0	00	0.00	N	3	-7
380	20230516	495	495	495	495	1	495	00	0.00	N	5	-3
381	20230515	498	498	498	498	1	498	00	0.00	N	2	12
382	20230512	486	499	499	383	11	4857	00	0.00	N	2	36
383	20230511	450	460	460	341	14	5920	00	0.00	N	2	50
384	20230510	400	350	400	298	8908	3082376	00	0.00	N	2	50
385	20230509	350	318	350	318	1110	353652	00	0.00	N	5	-24
386	20230508	374	375	430	374	12	4545	00	0.00	N	4	-66
387	20230504	440	340	449	340	27033	11693098	00	0.00	N	2	40
388	20230503	400	499	500	383	36010	14302298	00	0.00	N	5	-50
389	20230502	450	450	450	450	0	0	00	0.00	N	3	-49
390	20230428	499	416	499	416	10004	4171830	00	0.00	N	2	10
391	20230427	489	489	489	489	0	0	00	0.00	N	3	-10
392	20230426	499	499	499	499	1	499	00	0.00	N	2	8
393	20230425	491	491	491	491	0	0	00	0.00	N	3	-8
394	20230424	499	499	499	499	1	499	00	0.00	N	2	4
395	20230421	495	499	499	419	9012	3785184	00	0.00	N	2	3
396	20230420	492	493	497	421	10318	4366057	00	0.00	N	5	-1
397	20230419	493	493	493	493	0	0	00	0.00	N	3	-4
398	20230418	497	470	497	470	2	967	00	0.00	N	5	-54
399	20230417	551	470	551	470	11	5251	00	0.00	N	2	1
400	20230414	550	409	550	409	1410	581413	00	0.00	N	2	69
401	20230413	481	481	481	481	0	0	00	0.00	N	3	-84
402	20230412	565	499	565	499	3	1564	00	0.00	N	5	-22
403	20230411	587	599	599	488	1302	635586	00	0.00	N	2	14
404	20230410	573	573	573	573	1	573	00	0.00	N	2	34
405	20230407	539	500	539	500	11	5539	00	0.00	N	2	63
406	20230406	476	476	476	476	0	0	00	0.00	N	3	-84
407	20230405	560	480	560	476	112	53520	00	0.00	N	2	1
408	20230404	559	500	559	500	11	5559	00	0.00	N	2	71
409	20230403	488	488	488	488	0	0	00	0.00	N	3	0
410	20230331	488	488	488	488	0	0	00	0.00	N	3	-12
411	20230330	500	500	500	500	0	0	00	0.00	N	3	-67
412	20230329	567	569	569	430	103	56977	00	0.00	N	2	68
413	20230328	499	499	499	499	0	0	00	0.00	N	3	0
414	20230327	499	499	499	499	1	499	00	0.00	N	2	42
415	20230324	457	400	457	400	11	4457	00	0.00	N	2	57
416	20230323	400	400	400	400	1	400	00	0.00	N	3	0
417	20230322	400	400	400	400	1	400	00	0.00	N	3	0
418	20230321	400	400	400	400	1	400	00	0.00	N	2	1
419	20230320	399	399	399	399	3	1197	00	0.00	N	3	0
420	20230317	399	399	399	399	1	399	00	0.00	N	2	7
421	20230316	392	340	392	340	14	5384	00	0.00	N	5	-7
422	20230315	399	399	399	399	1	399	00	0.00	N	2	3
423	20230314	396	396	396	396	1	396	00	0.00	N	3	0
424	20230313	396	396	396	396	0	0	00	0.00	N	3	0
425	20230310	396	396	396	396	0	0	00	0.00	N	3	-3
426	20230309	399	399	399	399	0	0	00	0.00	N	3	-1
427	20230308	400	339	400	339	2	739	00	0.00	N	2	2
428	20230307	398	398	398	398	0	0	00	0.00	N	3	0
429	20230306	398	398	398	398	0	0	00	0.00	N	3	0
430	20230303	398	345	398	345	2	743	00	0.00	N	3	0
431	20230302	398	398	398	398	0	0	00	0.00	N	3	-1
432	20230228	399	399	399	399	50	19950	00	0.00	N	3	0
433	20230227	399	339	399	339	52	17748	00	0.00	N	2	1
434	20230224	398	398	398	398	0	0	00	0.00	N	3	-1
435	20230223	399	340	399	340	102	34739	00	0.00	N	3	0
436	20230222	399	399	399	399	0	0	00	0.00	N	3	0
437	20230221	399	399	399	399	0	0	00	0.00	N	3	0
438	20230220	399	369	399	369	2	768	00	0.00	N	2	6
439	20230217	393	349	393	336	60	20389	00	0.00	N	5	-2
440	20230216	395	399	399	340	5	1932	00	0.00	N	5	-4
441	20230215	399	369	399	342	64	22030	00	0.00	N	5	-1
442	20230214	400	378	400	378	2	778	00	0.00	N	5	-25
443	20230213	425	370	479	363	167	60930	00	0.00	N	5	-1
444	20230210	426	426	426	426	0	0	00	0.00	N	3	-73
445	20230209	499	424	499	424	2	923	00	0.00	N	2	1
446	20230208	498	498	498	498	0	0	00	0.00	N	3	-1
447	20230207	499	419	499	419	3	1362	00	0.00	N	2	7
448	20230206	492	492	492	492	0	0	00	0.00	N	3	0
449	20230203	492	400	492	400	11	4492	00	0.00	N	2	57
450	20230202	435	400	435	323	517	188627	00	0.00	N	1	56
451	20230201	379	331	379	329	21	7026	00	0.00	N	5	-7
452	20230131	386	386	386	386	0	0	00	0.00	N	3	-68
453	20230130	454	454	454	454	0	0	00	0.00	N	3	-33
454	20230127	487	387	487	386	59	23185	00	0.00	N	2	33
455	20230126	454	464	464	454	2	918	00	0.00	N	2	29
456	20230125	425	425	425	425	5	2125	00	0.00	N	5	-73
457	20230120	498	384	499	384	103	39895	00	0.00	N	2	47
458	20230119	451	451	451	451	1	451	00	0.00	N	4	-79
459	20230118	530	500	589	442	25	12235	00	0.00	N	2	10
460	20230117	520	439	590	438	223	103160	00	0.00	N	2	5
461	20230116	515	430	570	425	216	92191	00	0.00	N	2	15
462	20230113	500	383	500	383	80	38761	00	0.00	N	2	50
463	20230112	450	380	500	380	1464	569314	00	0.00	N	2	3
464	20230111	447	470	470	350	173	70027	00	0.00	N	2	37
465	20230110	410	373	410	373	176	65955	00	0.00	N	2	37
466	20230109	373	373	373	373	2	746	00	0.00	N	5	-18
467	20230106	391	329	391	329	80	26382	00	0.00	N	2	4
468	20230105	387	397	397	387	5	1975	00	0.00	N	5	-8
469	20230104	395	396	396	395	11	4346	00	0.00	N	5	-5
470	20230103	400	339	400	338	104	35272	00	0.00	N	2	3
471	20230102	397	397	397	397	1449	575253	00	0.00	N	3	0
472	20221229	397	350	399	337	4	1483	00	0.00	N	2	1
473	20221228	396	340	396	340	3	1086	02	0.00	N	5	-3
474	20221227	399	399	399	399	9	3591	00	0.00	N	2	13
475	20221226	386	386	386	386	0	0	00	0.00	N	3	0
476	20221223	386	386	386	386	0	0	00	0.00	N	3	0
477	20221222	386	386	386	386	0	0	00	0.00	N	3	-2
478	20221221	388	334	388	334	27	10421	00	0.00	N	5	-4
479	20221220	392	392	392	392	0	0	00	0.00	N	3	-2
480	20221219	394	394	394	394	13	5122	00	0.00	N	5	-1
481	20221216	395	339	396	339	1413	479400	00	0.00	N	5	-3
482	20221215	398	365	399	365	5	1958	00	0.00	N	5	-31
483	20221214	429	362	479	362	102	46397	00	0.00	N	2	4
484	20221213	425	425	499	425	15	6670	00	0.00	N	4	-74
485	20221212	499	407	499	407	2	906	00	0.00	N	2	21
486	20221209	478	408	478	408	13	5395	00	0.00	N	5	-1
487	20221208	479	360	479	360	61	22079	00	0.00	N	2	56
488	20221207	423	423	498	423	3	1344	00	0.00	N	4	-74
489	20221206	497	458	497	458	3	1451	00	0.00	N	5	-41
490	20221205	538	539	539	450	25	12496	00	0.00	N	2	69
491	20221202	469	348	469	348	3	1286	00	0.00	N	2	60
492	20221201	409	308	415	308	4969	1658573	00	0.00	N	2	47
493	20221130	362	478	478	362	2266	822473	00	0.00	N	4	-63
494	20221129	425	425	425	425	0	0	00	0.00	N	3	-74
495	20221128	499	499	499	499	0	0	00	0.00	N	3	0
496	20221125	499	414	499	414	775	321004	00	0.00	N	2	13
497	20221124	486	486	486	486	1	486	00	0.00	N	2	61
498	20221123	425	362	429	362	44	16058	00	0.00	N	3	0
499	20221122	425	425	486	425	5	2247	00	0.00	N	4	-74
500	20221121	499	380	500	380	416	206395	00	0.00	N	2	59
501	20221118	440	387	448	387	2180	843893	00	0.00	N	5	-15
502	20221117	455	340	457	340	39	15532	00	0.00	N	2	55
503	20221116	400	412	412	306	12490	3955982	00	0.00	N	2	41
504	20221115	359	359	430	359	133	48173	00	0.00	N	4	-63
505	20221114	422	422	422	422	0	0	00	0.00	N	3	-74
506	20221111	496	410	496	407	27	11194	00	0.00	N	2	18
507	20221110	478	370	480	362	364	133027	00	0.00	N	2	53
508	20221109	425	425	425	425	0	0	00	0.00	N	3	-74
509	20221108	499	499	499	499	2	998	00	0.00	N	3	0
510	20221107	499	499	499	499	0	0	00	0.00	N	3	0
511	20221104	499	499	499	499	16	7984	00	0.00	N	2	29
512	20221103	470	360	470	352	25	9922	00	0.00	N	2	56
513	20221102	414	414	414	414	0	0	00	0.00	N	3	-73
514	20221101	487	487	487	487	0	0	00	0.00	N	3	-9
515	20221031	496	496	496	496	0	0	00	0.00	N	3	0
516	20221028	496	496	496	496	5	2480	00	0.00	N	5	-1
517	20221027	497	497	497	497	0	0	00	0.00	N	3	-2
518	20221026	499	499	499	499	0	0	00	0.00	N	3	0
519	20221025	499	499	499	499	1	499	00	0.00	N	2	10
520	20221024	489	489	489	489	0	0	00	0.00	N	3	-9
521	20221021	498	498	498	498	0	0	00	0.00	N	3	-1
522	20221020	499	425	499	425	2	924	00	0.00	N	3	0
523	20221019	499	421	499	421	11	4709	00	0.00	N	2	4
524	20221018	495	495	495	495	0	0	00	0.00	N	3	-3
525	20221017	498	498	498	498	0	0	00	0.00	N	3	-1
526	20221014	499	499	499	499	0	0	00	0.00	N	3	-51
527	20221013	550	500	599	480	32	15949	00	0.00	N	5	-14
528	20221012	564	500	569	430	22	10433	00	0.00	N	2	65
529	20221011	499	499	499	499	0	0	00	0.00	N	3	0
530	20221007	499	499	499	499	1	499	00	0.00	N	2	19
531	20221006	480	480	480	480	0	0	00	0.00	N	3	-84
532	20221005	564	500	569	430	23	10999	00	0.00	N	2	64
533	20221004	500	500	500	500	0	0	00	0.00	N	3	-63
534	20220930	563	500	569	425	1484	664560	00	0.00	N	2	64
535	20220929	499	499	499	499	1	499	00	0.00	N	2	23
536	20220928	476	479	479	360	14	6205	00	0.00	N	2	56
537	20220927	420	500	550	420	1233	519719	00	0.00	N	5	-64
538	20220926	484	484	484	484	0	0	00	0.00	N	3	-85
539	20220923	569	430	569	430	11	4869	00	0.00	N	2	65
540	20220922	504	504	504	504	0	0	00	0.00	N	3	-88
541	20220921	592	592	592	592	1	592	00	0.00	N	5	-4
542	20220920	596	596	596	596	2	1192	00	0.00	N	2	25
543	20220919	571	574	574	571	1201	685874	00	0.00	N	2	2
544	20220916	569	500	569	500	11	5569	00	0.00	N	2	69
545	20220915	500	500	500	500	0	0	00	0.00	N	3	-78
546	20220914	578	440	578	440	11	4978	00	0.00	N	2	68
547	20220913	510	510	510	510	0	0	00	0.00	N	3	-89
548	20220908	599	599	599	599	1	599	00	0.00	N	2	3
549	20220907	596	510	596	510	2	1106	00	0.00	N	5	-3
550	20220906	599	599	599	599	1	599	00	0.00	N	2	3
551	20220905	596	500	596	500	11	5596	00	0.00	N	2	19
552	20220902	577	579	579	431	13	6045	00	0.00	N	2	70
553	20220901	507	507	507	507	0	0	00	0.00	N	3	-89
554	20220831	596	509	596	509	2	1105	00	0.00	N	5	-2
555	20220830	598	598	598	598	1	598	00	0.00	N	2	1
556	20220829	597	597	597	597	1	597	00	0.00	N	2	19
557	20220826	578	440	579	440	24	11681	00	0.00	N	2	72
558	20220825	506	506	506	506	0	0	00	0.00	N	3	-89
559	20220824	595	508	595	508	2	1103	00	0.00	N	5	-2
560	20220823	597	597	597	597	1	597	00	0.00	N	2	1
561	20220822	596	596	596	596	1	596	00	0.00	N	2	4
562	20220819	592	592	592	592	0	0	00	0.00	N	3	-4
563	20220818	596	507	596	507	3	1699	00	0.00	N	3	0
564	20220817	596	596	596	596	1	596	00	0.00	N	2	30
565	20220816	566	566	566	566	0	0	00	0.00	N	3	-28
566	20220812	594	594	594	594	2	1188	00	0.00	N	5	-1
567	20220811	595	595	595	595	1	595	00	0.00	N	2	5
568	20220810	590	590	590	590	0	0	00	0.00	N	3	-3
569	20220809	593	593	593	593	0	0	00	0.00	N	3	-2
570	20220808	595	481	595	481	12	6076	00	0.00	N	2	30
571	20220805	565	500	570	425	1034	496778	00	0.00	N	2	65
572	20220804	500	430	506	430	1037	446056	00	0.00	N	5	-5
573	20220803	505	505	505	505	2	1010	00	0.00	N	4	-89
574	20220802	594	594	594	594	0	0	00	0.00	N	3	-1
575	20220801	595	520	595	520	1035	538275	00	0.00	N	3	0
576	20220729	595	595	595	595	1	595	00	0.00	N	2	5
577	20220728	590	593	593	505	22	11283	00	0.00	N	5	-4
578	20220727	594	594	594	594	0	0	00	0.00	N	3	-5
579	20220726	599	599	599	599	2	1198	00	0.00	N	2	20
580	20220725	579	579	579	579	0	0	00	0.00	N	3	-20
581	20220722	599	599	599	599	1	599	00	0.00	N	2	11
582	20220721	588	588	588	588	1	588	00	0.00	N	5	-8
583	20220720	596	589	596	589	2	1185	00	0.00	N	2	7
584	20220719	589	589	589	589	0	0	00	0.00	N	3	-9
585	20220718	598	570	598	570	6	3448	00	0.00	N	5	-1
586	20220715	599	599	599	599	1	599	00	0.00	N	3	0
587	20220714	599	599	599	599	1	599	00	0.00	N	2	44
588	20220713	555	555	555	555	0	0	00	0.00	N	3	-43
589	20220712	598	598	598	598	1	598	00	0.00	N	5	-1
590	20220711	599	599	599	599	1	599	00	0.00	N	2	1
591	20220708	598	598	598	598	1	598	00	0.00	N	2	2
592	20220707	596	510	596	510	11	5696	00	0.00	N	5	-4
593	20220706	600	600	600	600	1	600	00	0.00	N	2	4
594	20220705	596	596	596	596	0	0	00	0.00	N	3	-2
595	20220704	598	598	598	598	1	598	00	0.00	N	2	9
596	20220701	589	589	589	589	0	0	00	0.00	N	3	-4
597	20220630	593	593	593	593	0	0	00	0.00	N	3	-5
598	20220629	598	598	598	598	1	598	00	0.00	N	2	8
599	20220628	590	650	650	500	43	24340	00	0.00	N	2	11
600	20220627	579	493	579	493	51	25229	00	0.00	N	5	-1
601	20220624	580	580	580	580	1	580	00	0.00	N	2	3
602	20220623	577	549	581	484	675	351280	00	0.00	N	2	8
603	20220622	569	569	569	569	0	0	00	0.00	N	3	0
604	20220621	569	569	569	569	0	0	00	0.00	N	3	0
605	20220620	569	569	569	569	0	0	00	0.00	N	3	0
606	20220617	569	569	569	569	0	0	00	0.00	N	3	0
607	20220616	569	569	569	569	0	0	00	0.00	N	3	0
608	20220615	569	569	569	569	0	0	00	0.00	N	3	-9
609	20220614	578	459	580	459	89	42733	00	0.00	N	2	39
610	20220613	539	539	539	539	0	0	00	0.00	N	3	-38
611	20220610	577	577	577	577	1	577	00	0.00	N	2	9
612	20220609	568	568	568	568	0	0	00	0.00	N	3	-11
613	20220608	579	579	579	579	10	5790	00	0.00	N	2	2
614	20220607	577	577	577	577	0	0	00	0.00	N	3	0
615	20220603	577	577	577	577	0	0	00	0.00	N	3	-1
616	20220602	578	578	578	578	1	578	00	0.00	N	2	12
617	20220531	566	425	568	425	5751	2453012	00	0.00	N	2	67
618	20220530	499	476	499	476	82	39055	00	0.00	N	5	-60
619	20220527	559	480	560	478	14	6877	00	0.00	N	5	-3
620	20220526	562	491	562	491	54	26650	00	0.00	N	5	-15
621	20220525	577	491	579	491	158	77999	00	0.00	N	3	0
622	20220524	577	577	577	577	1	577	00	0.00	N	5	-4
623	20220523	581	460	583	451	4054	2142491	00	0.00	N	2	51
624	20220520	530	499	530	499	13	6579	00	0.00	N	5	-57
625	20220519	587	587	587	587	1	587	00	0.00	N	2	4
626	20220518	583	588	588	496	4	2253	00	0.00	N	3	0
627	20220517	583	589	589	485	33	17737	00	0.00	N	2	13
628	20220516	570	589	589	499	5	2736	00	0.00	N	5	-16