KissMeData/452260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	1173	1179	1186	1154	178609	209230300	00	0.00	N	5	-6
3	20241129	1179	1202	1202	1178	378719	449041235	00	0.00	N	5	-23
4	20241128	1202	1186	1240	1184	182360	218971624	00	0.00	N	2	16
5	20241127	1186	1191	1204	1186	150118	179503772	00	0.00	N	5	-14
6	20241126	1200	1219	1231	1187	234042	281069475	00	0.00	N	2	9
7	20241125	1191	1171	1195	1171	148799	176343445	00	0.00	N	2	13
8	20241122	1178	1158	1195	1158	282970	334564223	00	0.00	N	2	8
9	20241121	1170	1161	1182	1161	199147	233661200	00	0.00	N	5	-3
10	20241120	1173	1161	1174	1150	247470	287463623	00	0.00	N	2	12
11	20241119	1161	1150	1182	1150	324960	380426964	00	0.00	N	5	-10
12	20241118	1171	1168	1195	1163	368981	433423790	00	0.00	N	2	3
13	20241115	1168	1150	1177	1120	351082	401645300	00	0.00	N	2	28
14	20241114	1140	1150	1165	1131	491278	561097611	00	0.00	N	5	-14
15	20241113	1154	1198	1202	1145	723609	843426956	00	0.00	N	5	-49
16	20241112	1203	1247	1254	1202	620665	758634496	00	0.00	N	5	-53
17	20241111	1256	1270	1271	1250	266976	335823706	00	0.00	N	5	-18
18	20241108	1274	1258	1295	1258	432353	554546297	00	0.00	N	2	12
19	20241107	1262	1270	1281	1247	471336	593574671	00	0.00	N	5	-19
20	20241106	1281	1266	1285	1256	235486	300256549	00	0.00	N	2	25
21	20241105	1256	1246	1275	1246	286877	361605021	00	0.00	N	5	-12
22	20241104	1268	1253	1276	1250	172841	218963777	00	0.00	N	2	17
23	20241101	1251	1276	1284	1250	290718	367193819	00	0.00	N	5	-33
24	20241031	1284	1281	1296	1274	233157	299056480	00	0.00	N	5	-1
25	20241030	1285	1330	1330	1285	279140	363229515	00	0.00	N	3	0
26	20241029	1285	1301	1304	1278	128384	164997564	00	0.00	N	5	-1
27	20241028	1286	1281	1291	1266	253399	324965006	00	0.00	N	2	5
28	20241025	1281	1302	1318	1281	388836	503101976	00	0.00	N	5	-24
29	20241024	1305	1303	1330	1302	167081	219482293	00	0.00	N	5	-6
30	20241023	1311	1314	1330	1310	293972	386569492	00	0.00	N	5	-11
31	20241022	1322	1361	1376	1310	605616	805721170	00	0.00	N	5	-45
32	20241021	1367	1367	1380	1367	249383	341646076	00	0.00	N	5	-9
33	20241018	1376	1391	1398	1374	331928	459074824	00	0.00	N	5	-19
34	20241017	1395	1417	1430	1394	558445	787649530	00	0.00	N	5	-20
35	20241016	1415	1397	1430	1397	373479	527617969	00	0.00	N	2	10
36	20241015	1405	1397	1407	1395	342095	478698823	00	0.00	N	2	8
37	20241014	1397	1414	1435	1397	459521	645603549	00	0.00	N	5	-17
38	20241011	1414	1410	1424	1401	660796	930646763	00	0.00	N	5	-2
39	20241010	1416	1394	1467	1366	3394005	4830042041	00	0.00	N	2	17
40	20241008	1399	1365	1590	1363	7401597	10719068776	00	0.00	N	2	34
41	20241007	1365	1396	1397	1363	232334	317595313	00	0.00	N	5	-2
42	20241004	1367	1381	1382	1360	248743	340140880	00	0.00	N	5	-5
43	20241002	1372	1381	1381	1366	438948	601682178	00	0.00	N	5	-16
44	20240930	1388	1391	1398	1386	372331	517230290	00	0.00	N	5	-10
45	20240927	1398	1407	1410	1390	328341	459444494	00	0.00	N	5	-4
46	20240926	1402	1410	1410	1395	367350	514867243	00	0.00	N	2	8
47	20240925	1394	1405	1423	1394	582203	816575410	00	0.00	N	5	-8
48	20240924	1402	1390	1427	1389	784933	1102799893	00	0.00	N	5	-2
49	20240923	1404	1412	1428	1397	407419	573524053	00	0.00	N	5	-10
50	20240920	1414	1411	1430	1394	655492	923349219	00	0.00	N	3	0
51	20240919	1414	1482	1485	1412	741427	1064298410	00	0.00	N	5	-66
52	20240913	1480	1519	1519	1460	782702	1162061414	00	0.00	N	5	-24
53	20240912	1504	1448	1569	1448	2787817	4218546889	00	0.00	N	2	94
54	20240911	1410	1510	1529	1405	2858257	4173221148	00	0.00	N	5	-111
55	20240910	1521	1570	1570	1512	1434059	2194378114	00	0.00	N	5	-46
56	20240909	1567	1535	1570	1528	5159314	8032000779	00	0.00	N	2	28
57	20240906	1539	1508	1544	1508	6202528	9475968254	00	0.00	N	2	30
58	20240905	1509	1502	1514	1501	2281584	3440501941	00	0.00	N	2	4
59	20240904	1505	1503	1507	1496	2815184	4225789665	00	0.00	N	5	-5
60	20240903	1510	1510	1520	1504	2010730	3036667041	00	0.00	N	2	2
61	20240902	1508	1512	1513	1505	1412193	2129606010	00	0.00	N	5	-2
62	20240830	1510	1504	1512	1503	1737447	2619560987	00	0.00	N	2	1
63	20240829	1509	1505	1515	1504	2321030	3499943944	00	0.00	N	2	1
64	20240828	1508	1504	1512	1498	2318721	3487877540	00	0.00	N	5	-1
65	20240827	1509	1499	1519	1490	3839019	5777797413	00	0.00	N	2	6
66	20240826	1503	1521	1538	1500	8686274	13146939855	00	0.00	N	5	-8
67	20240823	1511	1550	1579	1477	34096164	51598495284	00	0.00	N	2	208
68	20240822	1303	1300	1312	1269	1898207	2462011705	00	0.00	N	2	18
69	20240821	1285	1267	1290	1255	596489	760700802	00	0.00	N	2	6
70	20240820	1279	1248	1315	1248	977068	1247903830	00	0.00	N	2	26
71	20240819	1253	1280	1284	1253	630437	797529822	00	0.00	N	5	-23
72	20240816	1276	1282	1283	1268	825895	1052437571	00	0.00	N	5	-4
73	20240814	1280	1211	1292	1205	3546125	4483014627	00	0.00	N	2	69
74	20240813	1211	1184	1242	1184	1626453	1979339135	00	0.00	N	2	16
75	20240812	1195	1130	1196	1130	938056	1102184530	00	0.00	N	2	58
76	20240809	1137	1120	1146	1119	290677	327661319	00	0.00	N	2	26
77	20240808	1111	1126	1135	1100	435882	485682666	00	0.00	N	5	-15
78	20240807	1126	1114	1132	1114	347376	390519627	00	0.00	N	5	-1
79	20240806	1127	1045	1138	1045	1248789	1381354470	00	0.00	N	2	81
80	20240805	1046	1170	1193	1010	1917304	2119745127	00	0.00	N	5	-146
81	20240802	1192	1205	1205	1182	428518	510010917	00	0.00	N	5	-16
82	20240801	1208	1210	1221	1200	400238	484531557	00	0.00	N	2	1
83	20240731	1207	1164	1220	1163	1030885	1233378140	00	0.00	N	2	40
84	20240730	1167	1163	1242	1161	1654939	1973965297	00	0.00	N	2	4
85	20240729	1163	1153	1169	1153	270777	314770863	00	0.00	N	2	10
86	20240726	1153	1144	1184	1144	443214	511125036	00	0.00	N	2	8
87	20240725	1145	1153	1163	1141	521642	598286962	00	0.00	N	5	-16
88	20240724	1161	1166	1177	1150	373816	435119802	00	0.00	N	3	0
89	20240723	1161	1160	1185	1151	727893	847446206	00	0.00	N	2	3
90	20240722	1158	1168	1174	1151	549796	637014762	00	0.00	N	5	-10
91	20240719	1168	1180	1192	1165	689389	807375193	00	0.00	N	5	-24
92	20240718	1192	1163	1192	1154	580555	679902139	00	0.00	N	2	15
93	20240717	1177	1177	1190	1177	295500	349698110	00	0.00	N	2	3
94	20240716	1174	1195	1208	1170	1156580	1366249748	00	0.00	N	5	-21
95	20240715	1195	1199	1218	1194	424749	509368596	00	0.00	N	3	0
96	20240712	1195	1203	1209	1194	434468	520544207	00	0.00	N	5	-10
97	20240711	1205	1210	1210	1200	252486	303826069	00	0.00	N	3	0
98	20240710	1205	1218	1218	1202	308832	372756089	00	0.00	N	5	-5
99	20240709	1210	1215	1221	1205	264089	319165583	00	0.00	N	3	0
100	20240708	1210	1198	1211	1196	267434	322029466	00	0.00	N	2	15
101	20240705	1195	1197	1211	1195	397795	477529955	00	0.00	N	5	-2
102	20240704	1197	1201	1220	1195	412326	496440843	00	0.00	N	5	-2
103	20240703	1199	1207	1211	1191	677672	812867619	00	0.00	N	5	-8
104	20240702	1207	1223	1224	1200	961465	1162797742	00	0.00	N	5	-16
105	20240701	1223	1215	1233	1215	276661	338923580	00	0.00	N	5	-4
106	20240628	1227	1221	1233	1215	412459	504371388	00	0.00	N	2	6
107	20240627	1221	1248	1250	1221	373647	459643297	00	0.00	N	5	-27
108	20240626	1248	1220	1254	1220	391750	485609422	00	0.00	N	2	22
109	20240625	1226	1211	1230	1211	597575	729225416	00	0.00	N	5	-1
110	20240624	1227	1254	1254	1227	500865	617880257	00	0.00	N	5	-27
111	20240621	1254	1259	1259	1224	543722	672911912	00	0.00	N	2	16
112	20240620	1238	1216	1277	1216	1320147	1656709940	00	0.00	N	2	16
113	20240619	1222	1236	1245	1211	705014	863441466	00	0.00	N	5	-14
114	20240618	1236	1224	1236	1223	558129	684525346	00	0.00	N	2	8
115	20240617	1228	1255	1260	1227	925997	1145787290	00	0.00	N	5	-28
116	20240614	1256	1255	1272	1253	718355	900936586	00	0.00	N	5	-9
117	20240613	1265	1273	1284	1265	543319	691319905	00	0.00	N	5	-8
118	20240612	1273	1281	1297	1270	509963	650332835	00	0.00	N	5	-4
119	20240611	1277	1271	1296	1271	520002	667303710	00	0.00	N	2	4
120	20240610	1273	1270	1284	1270	322576	411526075	00	0.00	N	5	-1
121	20240607	1274	1271	1291	1271	482684	616784537	00	0.00	N	5	-1
122	20240605	1275	1297	1297	1275	771829	988045781	00	0.00	N	5	-12
123	20240604	1287	1306	1316	1285	1238955	1608016202	00	0.00	N	5	-19
124	20240603	1306	1321	1338	1302	759111	1003200994	00	0.00	N	5	-14
125	20240531	1320	1302	1333	1302	516087	680701216	00	0.00	N	2	7
126	20240530	1313	1312	1371	1311	754850	996597057	00	0.00	N	5	-20
127	20240529	1333	1341	1376	1324	581168	774537748	00	0.00	N	5	-3
128	20240528	1336	1344	1363	1332	701418	945720214	00	0.00	N	5	-8
129	20240527	1344	1333	1350	1329	467583	626330169	00	0.00	N	2	13
130	20240524	1331	1315	1350	1312	722039	960037343	00	0.00	N	5	-9
131	20240523	1340	1328	1369	1328	638215	857355838	00	0.00	N	3	0
132	20240522	1340	1341	1360	1337	502034	673554722	00	0.00	N	2	2
133	20240521	1338	1371	1375	1338	1226610	1656818179	00	0.00	N	5	-38
134	20240520	1376	1388	1403	1372	1029321	1422148040	00	0.00	N	5	-16
135	20240517	1392	1385	1458	1379	1572405	2218702375	00	0.00	N	2	7
136	20240516	1385	1399	1415	1385	866242	1209432660	00	0.00	N	2	5
137	20240514	1380	1378	1389	1378	534715	738857505	00	0.00	N	5	-1
138	20240513	1381	1402	1412	1380	826819	1147273417	00	0.00	N	5	-21
139	20240510	1402	1408	1425	1400	638556	897929073	00	0.00	N	5	-5
140	20240509	1407	1448	1449	1407	1300133	1845377890	00	0.00	N	5	-44
141	20240508	1451	1429	1453	1425	1334398	1924147919	00	0.00	N	2	22
142	20240507	1429	1429	1437	1415	1047152	1490002678	00	0.00	N	2	6
143	20240503	1423	1429	1437	1415	1110463	1585501200	00	0.00	N	2	1
144	20240502	1422	1399	1448	1391	1790195	2537929377	00	0.00	N	2	23
145	20240430	1399	1400	1411	1397	828796	1162866754	00	0.00	N	2	3
146	20240429	1396	1369	1404	1362	1095185	1523271461	00	0.00	N	2	45
147	20240426	1351	1359	1373	1347	688358	935934410	00	0.00	N	5	-6
148	20240425	1357	1394	1396	1356	900660	1237058750	00	0.00	N	5	-39
149	20240424	1396	1352	1410	1350	1845115	2564458512	00	0.00	N	2	45
150	20240423	1351	1335	1371	1334	918193	1244237668	00	0.00	N	2	19
151	20240422	1332	1336	1357	1326	821794	1098084920	00	0.00	N	5	-3
152	20240419	1335	1346	1359	1317	1455981	1950452207	00	0.00	N	5	-12
153	20240418	1347	1352	1377	1341	1428396	1930637757	00	0.00	N	5	-18
154	20240417	1365	1350	1415	1350	2371015	3300679984	00	0.00	N	2	15
155	20240416	1350	1338	1424	1338	1946824	2684126984	00	0.00	N	2	10
156	20240415	1340	1307	1357	1293	820649	1083527633	00	0.00	N	2	21
157	20240412	1319	1350	1373	1319	917145	1230234273	00	0.00	N	5	-26
158	20240411	1345	1351	1380	1345	731402	990182441	00	0.00	N	5	-21
159	20240409	1366	1370	1410	1365	1241018	1710755106	00	0.00	N	5	-9
160	20240408	1375	1408	1412	1375	1542445	2140267541	00	0.00	N	5	-8
161	20240405	1383	1398	1422	1380	2044175	2868107050	00	0.00	N	5	-30
162	20240404	1413	1427	1439	1399	2994806	4229156465	00	0.00	N	5	-35
163	20240403	1448	1420	1607	1395	13871937	20941118744	00	0.00	N	2	14
164	20240402	1434	1436	1457	1400	1709814	2435587546	00	0.00	N	2	2
165	20240401	1432	1425	1459	1421	940673	1351157828	00	0.00	N	2	7
166	20240329	1425	1398	1441	1398	1382615	1970855826	00	0.00	N	2	3
167	20240328	1422	1453	1460	1350	2131537	3031726180	00	0.00	N	5	-30
168	20240327	1452	1487	1505	1451	1627646	2396627780	00	0.00	N	5	-35
169	20240326	1487	1505	1513	1485	1734701	2590346024	00	0.00	N	5	-18
170	20240325	1505	1487	1522	1473	2302019	3463106724	00	0.00	N	2	19
171	20240322	1486	1500	1514	1486	1180297	1764830820	00	0.00	N	5	-7
172	20240321	1493	1519	1535	1493	2142983	3230885969	00	0.00	N	5	-14
173	20240320	1507	1482	1549	1478	4370477	6659513174	00	0.00	N	2	25
174	20240319	1482	1465	1529	1440	5463523	8179788277	00	0.00	N	2	25
175	20240318	1457	1455	1470	1434	1256470	1824519988	00	0.00	N	2	12
176	20240315	1445	1451	1493	1436	2432817	3558930993	00	0.00	N	5	-6
177	20240314	1451	1410	1479	1399	3194817	4649922033	00	0.00	N	2	41
178	20240313	1410	1418	1423	1392	1327938	1859327999	00	0.00	N	3	0
179	20240312	1410	1413	1425	1385	1869223	2615561665	00	0.00	N	5	-5
180	20240311	1415	1410	1438	1405	1207727	1716204027	00	0.00	N	3	0
181	20240308	1415	1463	1463	1412	2321885	3322148470	00	0.00	N	5	-36
182	20240307	1451	1482	1482	1450	1785165	2607445638	00	0.00	N	5	-19
183	20240306	1470	1502	1540	1470	2657227	3945013581	00	0.00	N	5	-36
184	20240305	1506	1520	1559	1501	3367665	5110232672	00	0.00	N	5	-34
185	20240304	1540	1450	1570	1450	9014724	13811319635	00	0.00	N	2	88
186	20240229	1452	1475	1490	1444	3016287	4398442627	00	0.00	N	5	-36
187	20240228	1488	1494	1518	1480	3444267	5132074569	00	0.00	N	5	-23
188	20240227	1511	1476	1595	1456	24542228	38020208338	00	0.00	N	2	36
189	20240226	1475	1497	1548	1470	8769743	13119622182	00	0.00	N	5	-61
190	20240223	1536	1622	1647	1531	31960366	50962990166	00	0.00	N	5	-48
191	20240222	1584	1652	1661	1564	23805116	38335574432	00	0.00	N	5	-83
192	20240221	1667	1733	1845	1650	130499920	229539543778	00	0.00	N	2	1
193	20240220	1666	1380	1734	1369	200727280	326292928668	00	0.00	N	2	297
194	20240219	1369	1335	1386	1323	3855415	5260019560	00	0.00	N	2	47
195	20240216	1322	1340	1347	1320	1564840	2082904061	00	0.00	N	5	-11
196	20240215	1333	1368	1376	1332	2268396	3060693887	00	0.00	N	5	-38
197	20240214	1371	1330	1440	1302	15135144	21085579006	00	0.00	N	2	56
198	20240213	1315	1300	1330	1300	1257573	1657297333	00	0.00	N	2	16
199	20240208	1299	1306	1323	1291	1760634	2301508756	00	0.00	N	5	-4
200	20240207	1303	1299	1328	1291	2261759	2960624519	00	0.00	N	2	2
201	20240206	1301	1371	1392	1297	4030456	5342985485	00	0.00	N	5	-84
202	20240205	1385	1399	1411	1357	4328603	5973308839	00	0.00	N	2	1
203	20240202	1384	1395	1426	1352	6138187	8477081294	00	0.00	N	5	-19
204	20240201	1403	1350	1464	1338	28698292	40539254387	00	0.00	N	2	51
205	20240131	1352	1337	1440	1318	17823102	24643667901	00	0.00	N	2	1
206	20240130	1351	1248	1469	1247	79590504	111619939553	00	0.00	N	2	112
207	20240129	1239	1178	1386	1168	33716144	44191532502	00	0.00	N	2	62
208	20240126	1177	1172	1200	1172	1246874	1478365922	00	0.00	N	3	0
209	20240125	1177	1195	1203	1155	1706273	2009187427	00	0.00	N	5	-23
210	20240124	1200	1223	1239	1189	1398372	1688362436	00	0.00	N	5	-23
211	20240123	1223	1226	1239	1214	1364853	1670516667	00	0.00	N	5	-2
212	20240122	1225	1222	1268	1212	2432784	3008135049	00	0.00	N	2	3
213	20240119	1222	1217	1242	1210	2026420	2480371234	00	0.00	N	2	11
214	20240118	1211	1221	1247	1193	2914517	3546432108	00	0.00	N	5	-28
215	20240117	1239	1300	1307	1232	3336672	4191603436	00	0.00	N	5	-61
216	20240116	1300	1316	1345	1293	2796815	3665866239	00	0.00	N	5	-16
217	20240115	1316	1372	1374	1306	3890983	5168149744	00	0.00	N	5	-61
218	20240112	1377	1370	1407	1351	3844996	5308541786	00	0.00	N	5	-29
219	20240111	1406	1368	1429	1330	11483042	15902376225	00	0.00	N	2	33
220	20240110	1373	1466	1467	1370	8238973	11569810420	00	0.00	N	5	-110
221	20240109	1483	1464	1495	1450	9666608	14197115227	00	0.00	N	2	22
222	20240108	1461	1460	1518	1410	15686770	23055577365	00	0.00	N	5	-5
223	20240105	1466	1492	1562	1462	27240752	41155070552	00	0.00	N	5	-26
224	20240104	1492	1405	1650	1405	153381488	237840097444	00	0.00	N	2	89
225	20240103	1403	1392	1442	1369	26927836	37852923424	00	0.00	N	3	0
226	20240102	1403	1490	1554	1380	83916432	123837821004	00	0.00	N	2	45
227	20231228	1358	1046	1358	1046	111028536	140757534500	00	0.00	N	1	313
228	20231227	1045	1045	1049	1036	346256	360189094	02	0.00	N	3	0
229	20231226	1045	1047	1049	1035	480156	499852675	00	0.00	N	3	0
230	20231222	1045	1047	1050	1041	440281	459735414	00	0.00	N	5	-2
231	20231221	1047	1046	1059	1040	499520	523399656	00	0.00	N	5	-5
232	20231220	1052	1037	1063	1037	1228275	1294307256	00	0.00	N	2	17
233	20231219	1035	1028	1045	1024	638365	660458760	00	0.00	N	2	5
234	20231218	1030	1043	1044	1029	701836	724895553	00	0.00	N	5	-13
235	20231215	1043	1032	1043	1022	950445	985478649	00	0.00	N	2	17
236	20231214	1026	1026	1034	1023	426940	438957475	00	0.00	N	2	3
237	20231213	1023	1044	1046	1022	569950	587448772	00	0.00	N	5	-21
238	20231212	1044	1026	1050	1026	819830	853491209	00	0.00	N	2	18
239	20231211	1026	1014	1032	1011	542875	557271252	00	0.00	N	2	11
240	20231208	1015	1019	1020	1008	614397	622686358	00	0.00	N	2	1
241	20231207	1014	1010	1019	1009	364888	369780433	00	0.00	N	2	5
242	20231206	1009	1017	1020	1004	1011699	1021891053	00	0.00	N	5	-8
243	20231205	1017	1026	1031	1013	977450	995678640	00	0.00	N	5	-14
244	20231204	1031	1031	1041	1023	908107	938061931	00	0.00	N	2	3
245	20231201	1028	1042	1047	1028	859947	887156600	00	0.00	N	5	-13
246	20231130	1041	1047	1062	1041	2292569	2392067696	00	0.00	N	5	-5
247	20231129	1046	1052	1057	1042	592020	620648387	00	0.00	N	5	-6
248	20231128	1052	1085	1085	1048	1464599	1551154890	00	0.00	N	5	-33
249	20231127	1085	1111	1111	1082	721342	786631260	00	0.00	N	5	-17
250	20231124	1102	1101	1110	1097	421299	464392978	00	0.00	N	2	2
251	20231123	1100	1107	1113	1094	621158	683646329	00	0.00	N	5	-7
252	20231122	1107	1125	1126	1096	499869	552220848	00	0.00	N	2	2
253	20231121	1105	1097	1118	1097	786097	869065435	00	0.00	N	2	6
254	20231120	1099	1088	1107	1081	561226	615742046	00	0.00	N	2	8
255	20231117	1091	1123	1135	1091	1200097	1320146518	00	0.00	N	5	-31
256	20231116	1122	1113	1220	1108	4914280	5694404327	00	0.00	N	2	10
257	20231115	1112	1101	1124	1101	661390	734700752	00	0.00	N	2	13
258	20231114	1099	1068	1102	1068	471231	514796440	00	0.00	N	2	19
259	20231113	1080	1093	1106	1080	598346	654001843	00	0.00	N	5	-13
260	20231110	1093	1091	1113	1084	449938	492045985	00	0.00	N	5	-12
261	20231109	1105	1098	1132	1098	788709	878964763	00	0.00	N	2	7
262	20231108	1098	1092	1110	1085	623699	684473894	00	0.00	N	2	6
263	20231107	1092	1110	1110	1080	559300	611283907	00	0.00	N	5	-13
264	20231106	1105	1098	1122	1082	1504767	1652917857	00	0.00	N	2	25
265	20231103	1080	1047	1095	1040	1065991	1143675369	00	0.00	N	2	38
266	20231102	1042	1037	1046	1031	464581	482856478	00	0.00	N	2	9
267	20231101	1033	1015	1044	1014	599291	616334457	00	0.00	N	2	25
268	20231031	1008	1024	1040	1002	894496	906252962	00	0.00	N	5	-10
269	20231030	1018	1013	1024	1008	385914	391715933	00	0.00	N	5	-5
270	20231027	1023	1017	1039	1016	600498	616016505	00	0.00	N	2	5
271	20231026	1018	1038	1050	1014	678573	694907685	00	0.00	N	5	-38
272	20231025	1056	1048	1089	1036	1070270	1134478503	00	0.00	N	2	22
273	20231024	1034	1011	1034	993	902860	914040230	00	0.00	N	2	24
274	20231023	1010	1000	1030	996	553461	560719712	00	0.00	N	2	5
275	20231020	1005	1020	1030	1001	1076908	1086214626	00	0.00	N	5	-31
276	20231019	1036	1057	1066	1027	1592903	1649340945	00	0.00	N	5	-30
277	20231018	1066	1079	1091	1065	834459	895454750	00	0.00	N	5	-16
278	20231017	1082	1073	1092	1073	490683	532024522	00	0.00	N	2	12
279	20231016	1070	1072	1085	1065	439944	470451699	00	0.00	N	5	-3
280	20231013	1073	1081	1081	1064	356145	380859332	00	0.00	N	5	-8
281	20231012	1081	1069	1089	1069	623515	671961759	00	0.00	N	2	11
282	20231011	1070	1051	1075	1051	480587	512458461	00	0.00	N	2	20
283	20231010	1050	1082	1099	1050	942619	1011100202	00	0.00	N	5	-26
284	20231006	1076	1070	1110	1070	571544	617749831	00	0.00	N	5	-9
285	20231005	1085	1101	1118	1085	1337541	1466388934	00	0.00	N	5	-23
286	20231004	1108	1137	1149	1103	858265	957024406	00	0.00	N	5	-28
287	20230927	1136	1108	1137	1108	518592	583500376	00	0.00	N	2	10
288	20230926	1126	1153	1160	1126	948383	1075746413	00	0.00	N	5	-26
289	20230925	1152	1153	1170	1151	874957	1010728770	00	0.00	N	5	-21
290	20230922	1173	1190	1193	1170	1004892	1183498819	00	0.00	N	5	-20
291	20230921	1193	1215	1218	1191	873326	1048657965	00	0.00	N	5	-22
292	20230920	1215	1217	1230	1214	468734	571136207	00	0.00	N	5	-2
293	20230919	1217	1231	1232	1216	772545	942834002	00	0.00	N	5	-15
294	20230918	1232	1218	1244	1214	883607	1086952784	00	0.00	N	2	19
295	20230915	1213	1254	1270	1213	2752143	3382395903	00	0.00	N	5	-39
296	20230914	1252	1251	1274	1251	653408	820868586	00	0.00	N	5	-5
297	20230913	1257	1280	1282	1256	1111069	1403275710	00	0.00	N	5	-25
298	20230912	1282	1293	1305	1275	886259	1139233655	00	0.00	N	5	-9
299	20230911	1291	1288	1313	1288	711140	920161061	00	0.00	N	5	-6
300	20230908	1297	1295	1319	1280	1213554	1567278746	00	0.00	N	5	-3
301	20230907	1300	1333	1333	1292	1498131	1960269666	00	0.00	N	5	-39
302	20230906	1339	1353	1373	1335	1185440	1605753112	00	0.00	N	5	-15
303	20230905	1354	1326	1366	1323	1299267	1744242554	00	0.00	N	2	28
304	20230904	1326	1319	1349	1315	898685	1195153506	00	0.00	N	2	7
305	20230901	1319	1321	1350	1311	1672041	2219570301	00	0.00	N	5	-2
306	20230831	1321	1343	1358	1309	1946758	2579132100	00	0.00	N	5	-28
307	20230830	1349	1358	1363	1340	1631623	2206228736	00	0.00	N	3	0
308	20230829	1349	1355	1362	1332	1719094	2324761826	00	0.00	N	2	2
309	20230828	1347	1313	1411	1310	7156068	9733508154	00	0.00	N	2	56
310	20230825	1291	1290	1325	1275	1561798	2025222955	00	0.00	N	3	0
311	20230824	1291	1296	1305	1291	1275422	1653992768	00	0.00	N	5	-5
312	20230823	1296	1335	1335	1294	2200480	2869263716	00	0.00	N	5	-39
313	20230822	1335	1340	1360	1321	1550770	2070388581	00	0.00	N	2	2
314	20230821	1333	1336	1358	1318	2004402	2681871572	00	0.00	N	5	-36
315	20230818	1369	1365	1484	1362	6835596	9715828381	00	0.00	N	5	-5
316	20230817	1374	1418	1445	1374	4286127	5980899025	00	0.00	N	5	-92
317	20230816	1466	1518	1520	1447	6942811	10254111852	00	0.00	N	5	-53
318	20230814	1519	1362	1655	1340	59874908	93688338593	00	0.00	N	2	151
319	20230811	1368	1347	1393	1340	2451044	3348867202	00	0.00	N	2	5
320	20230810	1363	1250	1405	1250	14956633	20320449897	00	0.00	N	2	116
321	20230809	1247	1235	1253	1235	629354	783347429	00	0.00	N	2	7
322	20230808	1240	1273	1280	1238	1139390	1425894650	00	0.00	N	5	-33
323	20230807	1273	1279	1290	1262	629265	799666659	00	0.00	N	5	-6
324	20230804	1279	1270	1285	1258	701942	894649641	00	0.00	N	2	12
325	20230803	1267	1286	1292	1258	1096739	1390361613	00	0.00	N	5	-24
326	20230802	1291	1305	1330	1289	1115748	1460428914	00	0.00	N	5	-25
327	20230801	1316	1307	1335	1277	2235256	2923337535	00	0.00	N	3	0
328	20230731	1316	1271	1320	1263	1591011	2067300572	00	0.00	N	2	54
329	20230728	1262	1283	1283	1242	1268855	1601172503	00	0.00	N	5	-25
330	20230727	1287	1182	1335	1182	3574078	4615476140	00	0.00	N	2	84
331	20230726	1203	1251	1260	1185	3005166	3625442170	00	0.00	N	5	-60
332	20230725	1263	1273	1285	1256	1534571	1941893725	00	0.00	N	5	-22
333	20230724	1285	1333	1333	1285	2065316	2668813819	00	0.00	N	5	-50
334	20230721	1335	1347	1355	1334	978717	1310299115	00	0.00	N	5	-21
335	20230720	1356	1383	1398	1355	891363	1213367018	00	0.00	N	5	-19
336	20230719	1375	1386	1390	1367	854244	1173089628	00	0.00	N	5	-10
337	20230718	1385	1401	1412	1380	876498	1219447525	00	0.00	N	5	-19
338	20230717	1404	1412	1417	1401	727870	1022682759	00	0.00	N	5	-17
339	20230714	1421	1432	1435	1401	1059464	1495594543	00	0.00	N	5	-8
340	20230713	1429	1391	1439	1389	1932532	2754267368	00	0.00	N	2	42
341	20230712	1387	1385	1425	1384	1631646	2284201975	00	0.00	N	2	5
342	20230711	1382	1382	1400	1379	1077084	1491752839	00	0.00	N	3	0
343	20230710	1382	1384	1402	1379	1056425	1471044237	00	0.00	N	5	-7
344	20230707	1389	1400	1435	1366	1854186	2576306979	00	0.00	N	5	-14
345	20230706	1403	1465	1470	1403	2025122	2891359418	00	0.00	N	5	-67
346	20230705	1470	1488	1495	1468	997399	1473498050	00	0.00	N	5	-14
347	20230704	1484	1510	1517	1483	1533914	2292223483	00	0.00	N	5	-33
348	20230703	1517	1523	1530	1514	826227	1255398263	00	0.00	N	3	0
349	20230630	1517	1521	1531	1516	672081	1022612586	00	0.00	N	5	-1
350	20230629	1518	1517	1557	1505	1681250	2572862453	00	0.00	N	2	2
351	20230628	1516	1563	1579	1502	2657869	4046534852	00	0.00	N	5	-47
352	20230627	1563	1598	1600	1562	2043967	3214738554	00	0.00	N	5	-35
353	20230626	1598	1605	1616	1586	1408835	2245336956	00	0.00	N	5	-7
354	20230623	1605	1603	1634	1600	1625820	2618663561	00	0.00	N	2	2
355	20230622	1603	1605	1615	1599	1207825	1938331588	00	0.00	N	5	-12
356	20230621	1615	1630	1634	1615	1633252	2645171775	00	0.00	N	5	-14
357	20230620	1629	1633	1643	1629	1858248	3035367209	00	0.00	N	5	-7
358	20230619	1636	1640	1654	1635	1901490	3121679479	00	0.00	N	5	-4
359	20230616	1640	1652	1670	1640	5683569	9388701005	00	0.00	N	2	1
360	20230615	1639	1643	1652	1633	1484939	2434002138	00	0.00	N	5	-4
361	20230614	1643	1650	1674	1641	2417678	3997025247	00	0.00	N	5	-4
362	20230613	1647	1650	1672	1642	2052679	3401340502	00	0.00	N	5	-3
363	20230612	1650	1652	1665	1640	1374751	2268758829	00	0.00	N	5	-4
364	20230609	1654	1646	1654	1643	1035250	1706976233	00	0.00	N	2	9
365	20230608	1645	1648	1670	1640	1596584	2636225798	00	0.00	N	5	-3
366	20230607	1648	1656	1660	1645	1116554	1843020437	00	0.00	N	5	-7
367	20230605	1655	1657	1660	1651	848995	1404232504	00	0.00	N	2	2
368	20230602	1653	1663	1671	1651	887968	1470453568	00	0.00	N	2	1
369	20230601	1652	1653	1660	1640	909218	1498995741	00	0.00	N	5	-1
370	20230531	1653	1647	1720	1647	5037338	8413825537	00	0.00	N	2	16
371	20230530	1637	1632	1652	1626	1829260	2990796775	00	0.00	N	2	7
372	20230526	1630	1641	1667	1630	1910628	3131475559	00	0.00	N	5	-11
373	20230525	1641	1654	1671	1641	1379697	2273397339	00	0.00	N	5	-12
374	20230524	1653	1673	1675	1650	1718428	2846521101	00	0.00	N	5	-18
375	20230523	1671	1687	1692	1662	2108205	3531967587	00	0.00	N	5	-13
376	20230522	1684	1675	1703	1673	1390613	2348155969	00	0.00	N	2	2
377	20230519	1682	1694	1706	1673	2366520	4010161265	00	0.00	N	2	3
378	20230518	1679	1713	1713	1671	3290888	5556862185	00	0.00	N	5	-4
379	20230517	1683	1634	1700	1634	3425737	5712460755	00	0.00	N	2	50
380	20230516	1633	1631	1670	1628	2999148	4918044301	00	0.00	N	2	2
381	20230515	1631	1648	1673	1630	3027823	4986844727	00	0.00	N	5	-14
382	20230512	1645	1662	1709	1644	4525507	7566363469	00	0.00	N	5	-10
383	20230511	1655	1647	1733	1638	7038861	11820452570	00	0.00	N	5	-1
384	20230510	1656	1632	1844	1627	17922736	31160467316	00	0.00	N	2	21
385	20230509	1635	1668	1668	1635	1652040	2712887222	00	0.00	N	5	-33
386	20230508	1668	1661	1675	1648	1862979	3089515978	00	0.00	N	2	8
387	20230504	1660	1691	1695	1655	2090300	3480105536	00	0.00	N	5	-28
388	20230503	1688	1716	1726	1685	2158127	3677275172	00	0.00	N	5	-34
389	20230502	1722	1725	1741	1721	1528823	2645456326	00	0.00	N	5	-2
390	20230428	1724	1765	1772	1716	2702446	4683767962	00	0.00	N	5	-32
391	20230427	1756	1746	1790	1745	1890375	3332893107	00	0.00	N	5	-15
392	20230426	1771	1797	1848	1770	2925019	5216164263	00	0.00	N	5	-39
393	20230425	1810	1890	1920	1807	5362840	9904229937	00	0.00	N	5	-99
394	20230424	1909	1774	2030	1772	24714996	47921638412	00	0.00	N	2	135
395	20230421	1774	1876	1880	1774	7628144	13700435951	00	0.00	N	5	-102
396	20230420	1876	1947	1954	1870	4574114	8706348864	00	0.00	N	5	-66
397	20230419	1942	1992	1992	1941	4515544	8827507599	00	0.00	N	5	-50
398	20230418	1992	2010	2030	1991	3726846	7445340888	00	0.00	N	5	-18
399	20230417	2010	2035	2040	2000	3131290	6296702180	00	0.00	N	5	-25
400	20230414	2035	2065	2080	2030	4397417	8994574605	00	0.00	N	5	-5
401	20230413	2040	2040	2100	2030	4136198	8514047260	00	0.00	N	5	-5
402	20230412	2045	2080	2140	2025	9247561	19171469225	00	0.00	N	5	-20
403	20230411	2065	2025	2190	1980	17513316	36688659996	00	0.00	N	2	55
404	20230410	2010	2045	2070	2000	6086493	12250181670	00	0.00	N	5	-35
405	20230407	2045	2050	2090	2040	6322381	13008035355	00	0.00	N	5	-55
406	20230406	2100	1999	2260	1999	26766002	57498871065	00	0.00	N	2	45
407	20230405	2055	2220	2235	2050	24546786	51699221995	00	0.00	N	5	-200
408	20230404	2255	2350	2450	2255	28760250	67781004730	00	0.00	N	5	-120
409	20230403	2375	2270	2520	2215	99885888	240295974780	00	0.00	N	2	245
410	20230331	2130	2080	2650	1633	135428800	306405848952	00	0.00	N	2	50