KissMeData/025550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	3405	3450	3530	3345	165980	573108890	00	0.00	N	5	-70
3	20250326	3475	3455	3500	3420	168971	584214335	00	0.00	N	2	25
4	20250325	3450	3415	3480	3395	123832	425402115	00	0.00	N	2	5
5	20250324	3445	3370	3485	3345	105658	362102608	00	0.00	N	2	20
6	20250321	3425	3310	3425	3230	128900	430186883	00	0.00	N	2	85
7	20250320	3340	3545	3580	3315	239166	820072463	00	0.00	N	5	-215
8	20250319	3555	3630	3680	3535	162555	580981529	00	0.00	N	5	-85
9	20250318	3640	3640	3675	3580	109226	396493726	00	0.00	N	2	20
10	20250317	3620	3525	3855	3510	1271546	4750046130	00	0.00	N	2	70
11	20250314	3550	3500	3570	3500	80244	283543682	00	0.00	N	2	20
12	20250313	3530	3470	3545	3450	101340	354376366	00	0.00	N	2	45
13	20250312	3485	3470	3545	3455	122144	427361862	00	0.00	N	5	-10
14	20250311	3495	3425	3525	3410	148901	515211698	00	0.00	N	5	-40
15	20250310	3535	3485	3555	3415	165335	576078756	00	0.00	N	5	-20
16	20250307	3555	3610	3655	3480	247620	882582070	00	0.00	N	5	-90
17	20250306	3645	3730	3785	3620	153496	564761835	00	0.00	N	5	-90
18	20250305	3735	3440	3805	3440	430409	1579480285	00	0.00	N	2	260
19	20250304	3475	3575	3580	3470	218094	765819027	00	0.00	N	5	-150
20	20250228	3625	3735	3735	3585	163579	593398180	00	0.00	N	5	-135
21	20250227	3760	3760	3795	3715	153118	574460155	00	0.00	N	2	40
22	20250226	3720	3755	3890	3690	181390	682414755	00	0.00	N	5	-35
23	20250225	3755	3890	3890	3745	174065	658433035	00	0.00	N	5	-85
24	20250224	3840	3685	3885	3650	449876	1720567220	00	0.00	N	2	105
25	20250221	3735	3750	3785	3715	145123	542505645	00	0.00	N	5	-35
26	20250220	3770	3835	3835	3715	167676	629969555	00	0.00	N	5	-30
27	20250219	3800	3770	3825	3700	197626	744586360	00	0.00	N	2	50
28	20250218	3750	3675	3790	3655	144150	535327625	00	0.00	N	2	55
29	20250217	3695	3685	3730	3630	104306	385821065	00	0.00	N	2	15
30	20250214	3680	3665	3730	3610	203700	749225415	00	0.00	N	2	15
31	20250213	3665	3520	3710	3520	216723	786067330	00	0.00	N	2	120
32	20250212	3545	3695	3795	3460	448099	1597687880	00	0.00	N	5	-155
33	20250211	3700	3610	3700	3600	150505	548832900	00	0.00	N	2	55
34	20250210	3645	3725	3730	3630	303516	1112379140	00	0.00	N	5	-115
35	20250207	3760	3830	3830	3695	350130	1308888625	00	0.00	N	5	-80
36	20250206	3840	3915	3935	3840	244389	945971065	00	0.00	N	5	-70
37	20250205	3910	3925	3970	3840	206066	805912045	00	0.00	N	5	-50
38	20250204	3960	3880	3985	3880	269448	1062824035	00	0.00	N	2	90
39	20250203	3870	4145	4145	3790	654257	2548157655	00	0.00	N	5	-320
40	20250131	4190	4190	4355	4145	765291	3236290220	00	0.00	N	2	40
41	20250124	4150	4245	4245	4120	454742	1897668625	00	0.00	N	5	-100
42	20250123	4250	4210	4430	4085	1126598	4821816980	00	0.00	N	2	40
43	20250122	4210	4575	4615	4210	1257955	5439426510	00	0.00	N	5	-390
44	20250121	4600	4560	4850	4435	1641426	7547662945	00	0.00	N	2	140
45	20250120	4460	4720	4740	4430	1411809	6443805495	00	0.00	N	5	-240
46	20250117	4700	4340	5020	4320	7717315	36770598420	00	0.00	N	2	395
47	20250116	4305	4220	4385	4190	643324	2774191290	00	0.00	N	2	105
48	20250115	4200	4400	4465	4140	1271926	5500075810	00	0.00	N	5	-80
49	20250114	4280	4275	4415	4215	684288	2930449600	00	0.00	N	3	0
50	20250113	4280	4160	4455	4155	995162	4277405215	00	0.00	N	2	95
51	20250110	4185	4435	4610	4155	4262765	18599991375	00	0.00	N	2	115
52	20250109	4070	4055	4140	3965	610708	2548948480	00	0.00	N	5	-45
53	20250108	4115	4095	4160	4025	413470	1694823080	00	0.00	N	2	50
54	20250107	4065	4070	4200	4000	475871	1947040500	00	0.00	N	2	5
55	20250106	4060	4275	4300	4035	760080	3161424395	00	0.00	N	5	-255
56	20250103	4315	4200	4785	4130	5509199	24729483765	00	0.00	N	2	185
57	20250102	4130	4085	4200	3990	816454	3342300520	00	0.00	N	2	120
58	20241230	4010	3810	4010	3810	270601	1053036245	00	0.00	N	2	150
59	20241227	3860	3975	4350	3800	1273288	5148985240	02	0.00	N	5	-120
60	20241226	3980	4055	4235	3950	709951	2884274165	00	0.00	N	5	-55
61	20241224	4035	4270	4295	4030	824668	3429331510	00	0.00	N	5	-175
62	20241223	4210	4100	4500	4055	4707245	20102412375	00	0.00	N	2	205
63	20241220	4005	4245	4420	3950	1605265	6742263725	00	0.00	N	5	-360
64	20241219	4365	4000	4365	4000	681626	2890215355	00	0.00	N	2	340
65	20241218	4025	4005	4175	3840	755919	3066927155	00	0.00	N	2	80
66	20241217	3945	4265	4265	3945	804614	3254330630	00	0.00	N	5	-495
67	20241216	4440	4620	5220	4300	7768784	37776214890	00	0.00	N	2	320
68	20241213	4120	4065	4170	3990	777943	3155559690	00	0.00	N	5	-35
69	20241212	4155	4140	4335	3875	2473452	10236201740	00	0.00	N	2	65
70	20241211	4090	3920	4180	3770	2463285	9849432415	00	0.00	N	2	290
71	20241210	3800	3730	3970	3600	3523805	13403848650	00	0.00	N	2	20
72	20241209	3780	3340	3825	3340	5813017	21352852690	00	0.00	N	2	535
73	20241206	3245	2945	3450	2945	3091943	10131364480	00	0.00	N	2	335
74	20241205	2910	3120	3145	2810	831564	2463971940	00	0.00	N	5	-315
75	20241204	3225	2855	3610	2845	6524241	22328364960	00	0.00	N	2	355
76	20241203	2870	2825	2890	2820	21171	60324670	00	0.00	N	2	40
77	20241202	2830	2900	2920	2825	66027	190469870	00	0.00	N	5	-70
78	20241129	2900	2965	2965	2870	32663	95120610	00	0.00	N	5	-65
79	20241128	2965	2985	3015	2855	45523	135261800	00	0.00	N	5	-30
80	20241127	2995	3010	3025	2975	54511	163505300	00	0.00	N	5	-5
81	20241126	3000	2970	3010	2950	79073	235621610	00	0.00	N	2	30
82	20241125	2970	2995	3150	2930	355248	1080490435	00	0.00	N	5	-25
83	20241122	2995	3010	3035	2965	79378	237692065	00	0.00	N	5	-35
84	20241121	3030	2850	3080	2815	289064	865879880	00	0.00	N	2	180
85	20241120	2850	2790	2855	2790	44282	124775120	00	0.00	N	2	45
86	20241119	2805	2815	2835	2785	54068	151293240	00	0.00	N	5	-10
87	20241118	2815	2775	2825	2775	28705	80408370	00	0.00	N	2	40
88	20241115	2775	2800	2800	2740	45127	124823695	00	0.00	N	5	-25
89	20241114	2800	2760	2810	2755	52015	144360135	00	0.00	N	2	5
90	20241113	2795	2800	2890	2760	60299	168819245	00	0.00	N	5	-30
91	20241112	2825	2920	2920	2780	73597	207904050	00	0.00	N	5	-80
92	20241111	2905	2930	2940	2865	38850	112234300	00	0.00	N	5	-25
93	20241108	2930	2915	2950	2880	31349	91584795	00	0.00	N	2	10
94	20241107	2920	2875	2960	2860	57483	168153575	00	0.00	N	2	45
95	20241106	2875	2905	2915	2865	25631	73884910	00	0.00	N	5	-15
96	20241105	2890	2850	2905	2850	25322	72904445	00	0.00	N	3	0
97	20241104	2890	2880	2905	2840	16157	46512940	00	0.00	N	2	20
98	20241101	2870	2850	2880	2825	16965	48466865	00	0.00	N	3	0
99	20241031	2870	2845	2880	2830	28114	80117780	00	0.00	N	5	-5
100	20241030	2875	2845	2920	2830	32064	92234555	00	0.00	N	2	20
101	20241029	2855	2790	2855	2790	24435	69000050	00	0.00	N	2	45
102	20241028	2810	2785	2835	2785	22870	64268920	00	0.00	N	3	0
103	20241025	2810	2790	2820	2780	22217	62104470	00	0.00	N	2	20
104	20241024	2790	2835	2850	2780	48825	136773710	00	0.00	N	5	-50
105	20241023	2840	2805	3095	2775	430022	1271952330	00	0.00	N	2	35
106	20241022	2805	2785	2830	2760	17046	47425165	00	0.00	N	5	-10
107	20241021	2815	2825	2830	2790	11215	31507915	00	0.00	N	2	20
108	20241018	2795	2800	2800	2775	19053	53044320	00	0.00	N	5	-10
109	20241017	2805	2835	2835	2775	18481	51640415	00	0.00	N	5	-5
110	20241016	2810	2895	2900	2800	37757	106710180	00	0.00	N	5	-40
111	20241015	2850	2840	2870	2830	13692	38921180	00	0.00	N	2	5
112	20241014	2845	2885	2895	2825	31698	90351075	00	0.00	N	5	-35
113	20241011	2880	2905	2940	2880	17356	50336060	00	0.00	N	5	-45
114	20241010	2925	2960	2960	2905	22661	66119740	00	0.00	N	5	-10
115	20241008	2935	2920	2965	2920	14442	42384605	00	0.00	N	5	-10
116	20241007	2945	2940	2970	2930	19145	56416645	00	0.00	N	2	5
117	20241004	2940	2955	2965	2920	9394	27647175	00	0.00	N	5	-15
118	20241002	2955	2995	2995	2905	13297	39042815	00	0.00	N	5	-25
119	20240930	2980	3030	3065	2980	20808	62637635	00	0.00	N	5	-50
120	20240927	3030	3000	3060	3000	20176	61277295	00	0.00	N	2	5
121	20240926	3025	3025	3030	3020	19496	58963910	00	0.00	N	3	0
122	20240925	3025	2995	3035	2965	26677	80436210	00	0.00	N	2	25
123	20240924	3000	2950	3040	2925	31150	92980560	00	0.00	N	2	50
124	20240923	2950	2930	2960	2905	11651	34153280	00	0.00	N	2	20
125	20240920	2930	2885	2940	2885	19518	56882620	00	0.00	N	2	30
126	20240919	2900	2925	2925	2855	11518	33194510	00	0.00	N	5	-10
127	20240913	2910	2860	2915	2850	15061	43518370	00	0.00	N	2	50
128	20240912	2860	2810	2875	2790	34895	98844810	00	0.00	N	2	55
129	20240911	2805	2830	2855	2800	24764	69961605	00	0.00	N	5	-20
130	20240910	2825	2885	2915	2825	29055	83187900	00	0.00	N	5	-45
131	20240909	2870	2720	2870	2720	41782	117272570	00	0.00	N	2	35
132	20240906	2835	2915	2935	2835	49447	142145600	00	0.00	N	5	-90
133	20240905	2925	2925	2960	2910	16779	49032460	00	0.00	N	3	0
134	20240904	2925	2980	3015	2875	66473	193782250	00	0.00	N	5	-90
135	20240903	3015	2990	3035	2990	12345	37181635	00	0.00	N	2	10
136	20240902	3005	3020	3070	3000	15627	47207430	00	0.00	N	5	-45
137	20240830	3050	2965	3050	2960	32428	97757975	00	0.00	N	2	70
138	20240829	2980	2970	3005	2950	53401	158488125	00	0.00	N	5	-25
139	20240828	3005	3030	3075	2990	37523	113593635	00	0.00	N	5	-25
140	20240827	3030	2995	3060	2985	31216	94201495	00	0.00	N	2	5
141	20240826	3025	3035	3050	2995	52050	156730780	00	0.00	N	5	-10
142	20240823	3035	3050	3085	3030	25836	78741815	00	0.00	N	5	-50
143	20240822	3085	3115	3135	3060	36732	113675665	00	0.00	N	5	-20
144	20240821	3105	3050	3125	3050	36663	112779770	00	0.00	N	2	25
145	20240820	3080	3055	3120	3055	17515	54057235	00	0.00	N	2	30
146	20240819	3050	3100	3120	3050	33616	103432940	00	0.00	N	5	-65
147	20240816	3115	3090	3120	3090	30308	94152550	00	0.00	N	2	15
148	20240814	3100	3080	3120	3080	35977	111355270	00	0.00	N	2	25
149	20240813	3075	3085	3115	3065	32903	101389740	00	0.00	N	5	-40
150	20240812	3115	3085	3135	3075	46906	145526970	00	0.00	N	2	30
151	20240809	3085	3010	3085	3010	51930	158602245	00	0.00	N	2	90
152	20240808	2995	2985	3030	2960	42425	127148025	00	0.00	N	5	-20
153	20240807	3015	2945	3065	2945	82165	248277895	00	0.00	N	2	55
154	20240806	2960	2765	3025	2765	122941	363368625	00	0.00	N	2	40
155	20240805	2920	3145	3190	2850	183355	550788890	00	0.00	N	5	-260
156	20240802	3180	3225	3270	3160	116445	372366885	00	0.00	N	5	-115
157	20240801	3295	3315	3340	3280	52364	172986630	00	0.00	N	3	0
158	20240731	3295	3285	3330	3245	97798	319633490	00	0.00	N	3	0
159	20240730	3295	3360	3430	3290	203950	680428320	00	0.00	N	5	-75
160	20240729	3370	3245	3440	3230	487367	1638836900	00	0.00	N	2	145
161	20240726	3225	3145	3225	3145	46158	147069725	00	0.00	N	2	65
162	20240725	3160	3210	3215	3135	81128	256765410	00	0.00	N	5	-85
163	20240724	3245	3320	3325	3205	225184	732596790	00	0.00	N	5	-95
164	20240723	3340	3375	3380	3315	63822	212765720	00	0.00	N	5	-30
165	20240722	3370	3400	3400	3330	60786	203849855	00	0.00	N	5	-25
166	20240719	3395	3415	3425	3375	39699	134695985	00	0.00	N	5	-20
167	20240718	3415	3430	3430	3375	86284	293454585	00	0.00	N	5	-20
168	20240717	3435	3380	3440	3345	140707	478397160	00	0.00	N	2	75
169	20240716	3360	3390	3450	3335	145773	493634425	00	0.00	N	5	-25
170	20240715	3385	3355	3390	3340	39604	132892130	00	0.00	N	2	30
171	20240712	3355	3410	3410	3340	92215	309900590	00	0.00	N	5	-40
172	20240711	3395	3415	3430	3395	48921	166863150	00	0.00	N	5	-20
173	20240710	3415	3400	3425	3375	42712	145239820	00	0.00	N	2	20
174	20240709	3395	3400	3420	3385	33066	112331260	00	0.00	N	2	5
175	20240708	3390	3370	3420	3370	46242	157346500	00	0.00	N	3	0
176	20240705	3390	3360	3425	3350	84454	285493190	00	0.00	N	2	25
177	20240704	3365	3360	3395	3350	57993	194990720	00	0.00	N	5	-10
178	20240703	3375	3400	3430	3375	59226	200980570	00	0.00	N	5	-45
179	20240702	3420	3475	3495	3385	148832	508354495	00	0.00	N	5	-55
180	20240701	3475	3485	3520	3455	118183	410752225	00	0.00	N	5	-20
181	20240628	3495	3495	3515	3470	39043	136195795	00	0.00	N	2	10
182	20240627	3485	3495	3515	3475	58631	204575935	00	0.00	N	5	-10
183	20240626	3495	3520	3550	3485	79702	280428685	00	0.00	N	5	-5
184	20240625	3500	3480	3525	3460	92181	321512530	00	0.00	N	2	10
185	20240624	3490	3540	3560	3485	155261	544586510	00	0.00	N	5	-45
186	20240621	3535	3610	3665	3535	357012	1278986985	00	0.00	N	5	-125
187	20240620	3660	3505	3750	3505	1530988	5615655510	00	0.00	N	2	145
188	20240619	3515	3515	3515	3480	50957	178251470	00	0.00	N	3	0
189	20240618	3515	3500	3550	3485	56029	196975240	00	0.00	N	2	10
190	20240617	3505	3490	3515	3455	83777	291881530	00	0.00	N	2	15
191	20240614	3490	3530	3550	3470	152821	534458830	00	0.00	N	5	-40
192	20240613	3530	3580	3600	3530	126678	451516355	00	0.00	N	5	-60
193	20240612	3590	3585	3630	3575	112615	404117255	00	0.00	N	5	-15
194	20240611	3605	3620	3650	3590	164952	595412485	00	0.00	N	5	-35
195	20240610	3640	3645	3665	3575	305089	1103536235	00	0.00	N	5	-10
196	20240607	3650	3695	3745	3610	520046	1905849270	00	0.00	N	5	-20
197	20240605	3670	3560	4050	3535	4400482	16979784680	00	0.00	N	2	80
198	20240604	3590	3635	3700	3555	316791	1144133360	00	0.00	N	5	-45
199	20240603	3635	3435	3680	3420	803806	2885306705	00	0.00	N	2	185
200	20240531	3450	3425	3470	3425	71359	245527115	00	0.00	N	3	0
201	20240530	3450	3440	3470	3425	104904	361710080	00	0.00	N	5	-10
202	20240529	3460	3480	3535	3440	154394	535346450	00	0.00	N	5	-15
203	20240528	3475	3560	3560	3465	329265	1151423720	00	0.00	N	5	-55
204	20240527	3530	3605	3695	3525	353709	1261136470	00	0.00	N	5	-75
205	20240524	3605	3625	3680	3565	317195	1143567880	00	0.00	N	5	-50
206	20240523	3655	3750	3890	3655	2751583	10372339025	00	0.00	N	2	5
207	20240522	3650	3545	4115	3510	7809537	30286912930	00	0.00	N	2	105
208	20240521	3545	3550	3675	3540	52307	186952215	00	0.00	N	5	-5
209	20240520	3550	3560	3620	3530	41413	147399530	00	0.00	N	5	-35
210	20240517	3585	3635	3635	3565	42325	151740500	00	0.00	N	5	-30
211	20240516	3615	3630	3645	3600	36672	132576630	00	0.00	N	5	-10
212	20240514	3625	3595	3680	3595	77761	282776100	00	0.00	N	2	10
213	20240513	3615	3635	3635	3595	60411	218152760	00	0.00	N	5	-5
214	20240510	3620	3620	3675	3605	49772	180249705	00	0.00	N	3	0
215	20240509	3620	3720	3800	3620	302597	1125503880	00	0.00	N	5	-50
216	20240508	3670	3650	3715	3650	133183	490236375	00	0.00	N	2	25
217	20240507	3645	3635	3715	3590	226104	830428275	00	0.00	N	2	10
218	20240503	3635	3690	3710	3620	81749	298252075	00	0.00	N	5	-60
219	20240502	3695	3690	3730	3620	156032	574074485	00	0.00	N	5	-15
220	20240430	3710	3595	3755	3545	441745	1630867015	00	0.00	N	2	115
221	20240429	3595	3550	3600	3540	29258	104197270	00	0.00	N	2	45
222	20240426	3550	3605	3605	3515	31696	112293540	00	0.00	N	5	-35
223	20240425	3585	3525	3620	3500	63442	225428710	00	0.00	N	3	0
224	20240424	3585	3600	3600	3525	20505	73070260	00	0.00	N	3	0
225	20240423	3585	3595	3635	3555	21588	77486170	00	0.00	N	5	-10
226	20240422	3595	3595	3615	3540	36050	129035670	00	0.00	N	3	0
227	20240419	3595	3600	3700	3450	93108	331179820	00	0.00	N	5	-45
228	20240418	3640	3510	3660	3505	116323	417325845	00	0.00	N	2	130
229	20240417	3510	3495	3535	3455	27244	94856910	00	0.00	N	2	10
230	20240416	3500	3545	3580	3460	43837	153417745	00	0.00	N	5	-80
231	20240415	3580	3615	3615	3530	32506	115744005	00	0.00	N	5	-40
232	20240412	3620	3565	3670	3505	84085	301485930	00	0.00	N	2	55
233	20240411	3565	3675	3675	3525	55269	198512770	00	0.00	N	5	-115
234	20240409	3680	3625	3685	3625	36566	133807625	00	0.00	N	2	10
235	20240408	3670	3690	3735	3670	96738	357056060	00	0.00	N	5	-15
236	20240405	3685	3610	3690	3605	120654	441496080	00	0.00	N	2	75
237	20240404	3610	3535	3655	3535	67511	243307910	00	0.00	N	2	55
238	20240403	3555	3585	3590	3460	24939	88480745	00	0.00	N	5	-30
239	20240402	3585	3535	3595	3525	36623	130474600	00	0.00	N	2	15
240	20240401	3570	3590	3590	3550	33525	119332630	00	0.00	N	5	-20
241	20240329	3590	3580	3600	3545	25213	89752005	00	0.00	N	5	-5
242	20240328	3595	3560	3625	3550	15566	55762840	00	0.00	N	2	5
243	20240327	3590	3595	3600	3535	25590	91288580	00	0.00	N	3	0
244	20240326	3590	3565	3610	3565	41477	148608635	00	0.00	N	5	-5
245	20240325	3595	3555	3630	3545	48746	175257115	00	0.00	N	2	5
246	20240322	3590	3595	3605	3550	51126	182828090	00	0.00	N	5	-5
247	20240321	3595	3580	3600	3570	47257	169354410	00	0.00	N	2	15
248	20240320	3580	3515	3590	3500	58187	205745285	00	0.00	N	2	30
249	20240319	3550	3540	3575	3515	56171	199069755	00	0.00	N	2	10
250	20240318	3540	3500	3565	3500	70587	249642870	00	0.00	N	2	40
251	20240315	3500	3495	3520	3450	29375	102225030	00	0.00	N	2	5
252	20240314	3495	3400	3500	3385	77612	266814840	00	0.00	N	2	95
253	20240313	3400	3400	3425	3370	40689	138017265	00	0.00	N	2	30
254	20240312	3370	3405	3415	3360	39651	133779380	00	0.00	N	5	-30
255	20240311	3400	3355	3400	3345	50548	170461620	00	0.00	N	2	15
256	20240308	3385	3435	3450	3355	81220	274786835	00	0.00	N	5	-45
257	20240307	3430	3455	3470	3400	74922	256349700	00	0.00	N	5	-50
258	20240306	3480	3445	3500	3420	37127	128908735	00	0.00	N	3	0
259	20240305	3480	3595	3595	3430	207184	724537395	00	0.00	N	5	-115
260	20240304	3595	3610	3640	3585	35380	127315595	00	0.00	N	5	-15
261	20240229	3610	3630	3645	3590	32949	119039595	00	0.00	N	5	-25
262	20240228	3635	3615	3640	3615	20860	75610750	00	0.00	N	2	5
263	20240227	3630	3640	3675	3615	48400	175924040	00	0.00	N	5	-50
264	20240226	3680	3675	3685	3660	15705	57606160	00	0.00	N	5	-10
265	20240223	3690	3710	3710	3675	28212	103911425	00	0.00	N	5	-30
266	20240222	3720	3720	3725	3685	32242	119247155	00	0.00	N	5	-5
267	20240221	3725	3740	3745	3700	37978	141114375	00	0.00	N	5	-15
268	20240220	3740	3680	3740	3680	22976	85363965	00	0.00	N	2	25
269	20240219	3715	3700	3715	3695	34501	127799250	00	0.00	N	2	15
270	20240216	3700	3705	3705	3665	42051	154858070	00	0.00	N	2	10
271	20240215	3690	3695	3705	3675	24915	91831905	00	0.00	N	3	0
272	20240214	3690	3705	3710	3665	29014	106664480	00	0.00	N	5	-10
273	20240213	3700	3685	3710	3660	47963	176319955	00	0.00	N	2	40
274	20240208	3660	3675	3675	3645	30050	109822895	00	0.00	N	5	-5
275	20240207	3665	3680	3680	3650	19837	72639740	00	0.00	N	2	5
276	20240206	3660	3650	3715	3640	44181	161623020	00	0.00	N	5	-15
277	20240205	3675	3675	3675	3640	38703	141554370	00	0.00	N	2	10
278	20240202	3665	3620	3685	3620	27933	102080195	00	0.00	N	2	25
279	20240201	3640	3600	3655	3600	54055	195654915	00	0.00	N	3	0
280	20240131	3640	3655	3655	3600	60802	220008095	00	0.00	N	3	0
281	20240130	3640	3640	3660	3625	30485	110982450	00	0.00	N	3	0
282	20240129	3640	3650	3670	3605	71596	259946815	00	0.00	N	5	-30
283	20240126	3670	3690	3690	3630	28090	102630075	00	0.00	N	3	0
284	20240125	3670	3630	3670	3600	57844	210354225	00	0.00	N	3	0
285	20240124	3670	3635	3685	3635	54455	198430920	00	0.00	N	5	-15
286	20240123	3685	3680	3715	3650	45138	165662650	00	0.00	N	5	-20
287	20240122	3705	3755	3760	3690	31582	117180305	00	0.00	N	5	-25
288	20240119	3730	3730	3750	3685	51253	189787195	00	0.00	N	3	0
289	20240118	3730	3685	3755	3685	38533	143331370	00	0.00	N	2	15
290	20240117	3715	3780	3780	3670	70801	262248070	00	0.00	N	5	-70
291	20240116	3785	3800	3810	3700	90435	337689150	00	0.00	N	5	-5
292	20240115	3790	3755	3795	3755	25174	94929320	00	0.00	N	2	5
293	20240112	3785	3825	3825	3755	74345	281360840	00	0.00	N	5	-30
294	20240111	3815	3825	3825	3790	40799	155320330	00	0.00	N	2	5
295	20240110	3810	3810	3810	3780	37425	141961970	00	0.00	N	2	15
296	20240109	3795	3800	3810	3785	27778	105294400	00	0.00	N	2	5
297	20240108	3790	3775	3820	3770	62332	236344805	00	0.00	N	2	15
298	20240105	3775	3800	3810	3770	42854	162034850	00	0.00	N	5	-25
299	20240104	3800	3770	3820	3770	59976	226843395	00	0.00	N	3	0
300	20240103	3800	3770	3835	3770	49794	188825280	00	0.00	N	5	-15
301	20240102	3815	3820	3820	3765	50956	193693020	00	0.00	N	5	-5
302	20231228	3820	3775	3830	3775	45806	174146975	00	0.00	N	2	10
303	20231227	3810	3795	3810	3750	58874	222328880	02	0.00	N	2	15
304	20231226	3795	3795	3805	3765	48566	183600340	00	0.00	N	3	0
305	20231222	3795	3820	3835	3790	36792	139819235	00	0.00	N	5	-25
306	20231221	3820	3815	3840	3790	78767	299796025	00	0.00	N	5	-15
307	20231220	3835	3830	3845	3815	49818	190611930	00	0.00	N	2	10
308	20231219	3825	3795	3825	3795	51367	195834610	00	0.00	N	2	5
309	20231218	3820	3820	3830	3780	63077	239156895	00	0.00	N	3	0
310	20231215	3820	3835	3850	3790	74131	282432370	00	0.00	N	3	0
311	20231214	3820	3880	3885	3815	85931	330045685	00	0.00	N	5	-45
312	20231213	3865	3895	3895	3830	60251	232126395	00	0.00	N	5	-30
313	20231212	3895	3875	3915	3850	95070	369464780	00	0.00	N	2	20
314	20231211	3875	3830	3880	3830	136062	525295320	00	0.00	N	2	45
315	20231208	3830	3810	3850	3805	85375	325847520	00	0.00	N	2	20
316	20231207	3810	3775	3825	3775	70668	268262435	00	0.00	N	2	10
317	20231206	3800	3785	3835	3775	68251	259197865	00	0.00	N	2	30
318	20231205	3770	3810	3850	3770	97368	368959950	00	0.00	N	5	-40
319	20231204	3810	3865	3990	3795	404583	1562251980	00	0.00	N	5	-10
320	20231201	3820	3850	3860	3805	60771	232201300	00	0.00	N	5	-25
321	20231130	3845	3810	3855	3785	84564	323692040	00	0.00	N	2	35
322	20231129	3810	3805	3825	3765	91421	346837500	00	0.00	N	2	5
323	20231128	3805	3905	3920	3770	302065	1153105690	00	0.00	N	5	-95
324	20231127	3900	3985	4000	3860	287892	1124859365	00	0.00	N	5	-95
325	20231124	3995	4265	4300	3840	681181	2731760490	00	0.00	N	5	-215
326	20231123	4210	4160	4285	4155	311725	1319549125	00	0.00	N	2	65
327	20231122	4145	4170	4170	4115	103896	430198185	00	0.00	N	2	5
328	20231121	4140	4100	4150	4100	71507	295316420	00	0.00	N	2	20
329	20231120	4120	4100	4130	4070	73957	304118055	00	0.00	N	2	25
330	20231117	4095	4115	4135	4065	62304	254809130	00	0.00	N	5	-45
331	20231116	4140	4120	4150	4090	57738	237468405	00	0.00	N	2	5
332	20231115	4135	4120	4165	4095	251161	1034217210	00	0.00	N	2	40
333	20231114	4095	4005	4115	4005	130625	533727150	00	0.00	N	2	60
334	20231113	4035	4050	4120	4020	155562	633153335	00	0.00	N	2	35
335	20231110	4000	3960	4050	3885	189880	752167955	00	0.00	N	2	5
336	20231109	3995	4025	4040	3965	101854	406399815	00	0.00	N	5	-30
337	20231108	4025	4055	4065	4020	100637	406912280	00	0.00	N	5	-10
338	20231107	4035	4065	4065	3965	98487	394851730	00	0.00	N	5	-25
339	20231106	4060	4070	4105	4020	103434	419027385	00	0.00	N	2	25
340	20231103	4035	4090	4095	4010	85699	346216590	00	0.00	N	2	10
341	20231102	4025	3985	4045	3980	97286	390748230	00	0.00	N	2	55
342	20231101	3970	3960	4000	3930	67374	267417235	00	0.00	N	2	10
343	20231031	3960	4030	4115	3920	338652	1362110880	00	0.00	N	5	-35
344	20231030	3995	3925	3995	3910	37870	150284110	00	0.00	N	2	40
345	20231027	3955	3960	4030	3915	73196	290515165	00	0.00	N	5	-25
346	20231026	3980	3955	4040	3910	107297	424188855	00	0.00	N	5	-65
347	20231025	4045	4065	4080	4005	133968	541111540	00	0.00	N	3	0
348	20231024	4045	3900	4055	3870	162303	642724075	00	0.00	N	2	110
349	20231023	3935	3940	3970	3865	87522	341601550	00	0.00	N	5	-5
350	20231020	3940	4035	4070	3890	139987	550964310	00	0.00	N	5	-125
351	20231019	4065	4040	4080	3985	183096	736655575	00	0.00	N	5	-35
352	20231018	4100	4045	4180	4020	537660	2203528260	00	0.00	N	2	55
353	20231017	4045	3965	4080	3965	324573	1308654755	00	0.00	N	2	145
354	20231016	3900	4050	4050	3900	285608	1140478930	00	0.00	N	5	-130
355	20231013	4030	3980	4120	3905	344905	1384334460	00	0.00	N	2	115
356	20231012	3915	3965	3970	3885	51675	202608155	00	0.00	N	2	30
357	20231011	3885	3805	3900	3805	46159	178709165	00	0.00	N	2	70
358	20231010	3815	3875	3950	3775	106201	409359105	00	0.00	N	5	-55
359	20231006	3870	3775	3875	3775	55011	211472605	00	0.00	N	2	65
360	20231005	3805	3910	3935	3805	90144	348792670	00	0.00	N	5	-90
361	20231004	3895	4010	4010	3890	127837	501385615	00	0.00	N	5	-115
362	20230927	4010	3945	4025	3945	68703	273288560	00	0.00	N	5	-25
363	20230926	4035	3935	4080	3935	218017	874226240	00	0.00	N	2	50
364	20230925	3985	4020	4045	3965	93115	371014285	00	0.00	N	5	-35
365	20230922	4020	4020	4055	3965	102098	408301910	00	0.00	N	5	-45
366	20230921	4065	4100	4135	4045	175175	714039870	00	0.00	N	5	-100
367	20230920	4165	4215	4250	4120	150437	631592820	00	0.00	N	5	-35
368	20230919	4200	4200	4205	4060	264859	1104165170	00	0.00	N	2	75
369	20230918	4125	4150	4150	4105	65842	271343425	00	0.00	N	3	0
370	20230915	4125	4135	4200	4125	167685	696054505	00	0.00	N	5	-10
371	20230914	4135	4080	4155	4080	75567	311840105	00	0.00	N	2	30
372	20230913	4105	4110	4145	4080	75174	308455945	00	0.00	N	5	-40
373	20230912	4145	4135	4220	4125	175586	733472035	00	0.00	N	2	15
374	20230911	4130	4100	4175	4070	83835	345116515	00	0.00	N	2	15
375	20230908	4115	4120	4160	4085	52195	214837925	00	0.00	N	5	-25
376	20230907	4140	4220	4250	4135	143725	599082945	00	0.00	N	5	-90
377	20230906	4230	4265	4295	4220	203220	864268135	00	0.00	N	5	-30
378	20230905	4260	4220	4300	4180	184670	783490075	00	0.00	N	2	40
379	20230904	4220	4160	4255	4140	204811	861229660	00	0.00	N	2	40
380	20230901	4180	4150	4200	4120	121596	504866565	00	0.00	N	3	0
381	20230831	4180	4175	4265	4150	286323	1206715085	00	0.00	N	2	10
382	20230830	4170	4195	4200	4150	92123	384792895	00	0.00	N	5	-15
383	20230829	4185	4200	4215	4120	103299	429405935	00	0.00	N	2	15
384	20230828	4170	4090	4205	4090	302119	1255222555	00	0.00	N	2	80
385	20230825	4090	4125	4125	4065	59557	243540150	00	0.00	N	5	-5
386	20230824	4095	4080	4135	4055	104463	428190135	00	0.00	N	2	20
387	20230823	4075	4200	4200	4050	341781	1401352880	00	0.00	N	5	-45
388	20230822	4120	4050	4240	4030	933242	3864008485	00	0.00	N	2	80
389	20230821	4040	4100	4145	4035	140205	570201665	00	0.00	N	5	-55
390	20230818	4095	4035	4100	3990	147299	593993755	00	0.00	N	5	-45
391	20230817	4140	4050	4210	3935	1117152	4595533200	00	0.00	N	5	-5
392	20230816	4145	4105	4150	3980	147287	599032660	00	0.00	N	2	15
393	20230814	4130	4175	4210	4085	134112	555727475	00	0.00	N	5	-50
394	20230811	4180	4090	4205	4090	311779	1291883510	00	0.00	N	2	70
395	20230810	4110	3985	4140	3940	164771	664448840	00	0.00	N	2	125
396	20230809	3985	3945	4050	3920	144472	577555785	00	0.00	N	2	30
397	20230808	3955	3935	4010	3910	121413	480792770	00	0.00	N	2	20
398	20230807	3935	3920	3990	3845	180939	706986520	00	0.00	N	2	15
399	20230804	3920	3965	3985	3865	92716	362419220	00	0.00	N	5	-40
400	20230803	3960	3815	4000	3685	496481	1939491840	00	0.00	N	2	145
401	20230802	3815	3840	3900	3800	117549	451823250	00	0.00	N	5	-10
402	20230801	3825	3810	3860	3800	86211	329998765	00	0.00	N	2	5
403	20230731	3820	3800	3855	3765	98020	373678770	00	0.00	N	2	30
404	20230728	3790	3710	3800	3640	89661	336315405	00	0.00	N	2	90
405	20230727	3700	3580	3750	3580	114733	422943265	00	0.00	N	2	100
406	20230726	3600	3890	3895	3545	384311	1414999000	00	0.00	N	5	-240
407	20230725	3840	3775	4190	3750	1821495	7302737285	00	0.00	N	2	50
408	20230724	3790	3910	3940	3780	253251	969803535	00	0.00	N	5	-150
409	20230721	3940	3930	4010	3900	163828	648566805	00	0.00	N	2	10
410	20230720	3930	3970	3980	3930	97886	386562030	00	0.00	N	5	-40
411	20230719	3970	4075	4075	3950	177041	709297015	00	0.00	N	5	-55
412	20230718	4025	4140	4180	4005	159423	647096200	00	0.00	N	5	-145
413	20230717	4170	4175	4190	4095	70334	292041420	00	0.00	N	2	45
414	20230714	4125	4195	4195	4095	103681	428016465	00	0.00	N	5	-50
415	20230713	4175	4195	4220	4100	133547	556369795	00	0.00	N	2	25
416	20230712	4150	4090	4195	4090	126427	523497480	00	0.00	N	2	75
417	20230711	4075	4065	4110	4050	87039	354393165	00	0.00	N	2	25
418	20230710	4050	4095	4125	3945	233218	942579435	00	0.00	N	2	110
419	20230707	3940	4055	4055	3925	174519	690141940	00	0.00	N	5	-85
420	20230706	4025	4200	4230	4005	344044	1402735615	00	0.00	N	5	-205
421	20230705	4230	4290	4305	4220	111876	474812985	00	0.00	N	5	-40
422	20230704	4270	4355	4380	4245	79903	343146115	00	0.00	N	5	-95
423	20230703	4365	4395	4420	4340	71361	311684070	00	0.00	N	2	25
424	20230630	4340	4240	4370	4220	99010	426657965	00	0.00	N	2	80
425	20230629	4260	4325	4345	4250	94460	404078210	00	0.00	N	5	-65
426	20230628	4325	4325	4355	4315	58133	251920415	00	0.00	N	2	5
427	20230627	4320	4350	4365	4295	59663	257451145	00	0.00	N	5	-30
428	20230626	4350	4280	4390	4250	64586	278478995	00	0.00	N	2	70
429	20230623	4280	4350	4350	4265	88713	381396440	00	0.00	N	5	-60
430	20230622	4340	4365	4375	4305	79946	346434650	00	0.00	N	5	-25
431	20230621	4365	4365	4435	4325	176002	770249420	00	0.00	N	5	-5
432	20230620	4370	4380	4425	4355	130994	575426770	00	0.00	N	5	-10
433	20230619	4380	4335	4395	4315	143390	625148640	00	0.00	N	2	45
434	20230616	4335	4265	4365	4265	113024	489009845	00	0.00	N	2	70
435	20230615	4265	4215	4300	4185	78305	331922625	00	0.00	N	2	45
436	20230614	4220	4310	4350	4200	161890	688922545	00	0.00	N	5	-85
437	20230613	4305	4370	4395	4305	80864	351662170	00	0.00	N	5	-25
438	20230612	4330	4375	4385	4330	79569	345770810	00	0.00	N	5	-65
439	20230609	4395	4490	4490	4375	97760	430324715	00	0.00	N	5	-65
440	20230608	4460	4420	4485	4390	119978	533117270	00	0.00	N	2	35
441	20230607	4425	4480	4480	4420	122773	545397635	00	0.00	N	5	-15
442	20230605	4440	4410	4455	4385	108892	482174915	00	0.00	N	2	40
443	20230602	4400	4440	4455	4385	120879	532854710	00	0.00	N	5	-35
444	20230601	4435	4350	4450	4310	208384	914951595	00	0.00	N	2	85
445	20230531	4350	4450	4470	4335	271318	1194388080	00	0.00	N	2	5
446	20230530	4345	4235	4360	4195	126451	540054520	00	0.00	N	2	130
447	20230526	4215	4300	4325	4215	87235	371196270	00	0.00	N	5	-85
448	20230525	4300	4280	4385	4280	87988	380041190	00	0.00	N	5	-5
449	20230524	4305	4355	4360	4300	113404	490088945	00	0.00	N	5	-70
450	20230523	4375	4355	4395	4295	142355	621333030	00	0.00	N	2	25
451	20230522	4350	4310	4365	4275	128263	555385700	00	0.00	N	2	60
452	20230519	4290	4280	4350	4255	122770	527441415	00	0.00	N	2	20
453	20230518	4270	4275	4350	4225	180411	773659140	00	0.00	N	2	65
454	20230517	4205	4170	4240	4125	114346	480115815	00	0.00	N	2	80
455	20230516	4125	4195	4215	4100	113446	469924995	00	0.00	N	5	-50
456	20230515	4175	4310	4360	4170	160846	678705830	00	0.00	N	5	-185
457	20230512	4360	4330	4385	4290	135767	590028785	00	0.00	N	3	0
458	20230511	4360	4325	4385	4290	125537	545493625	00	0.00	N	2	35
459	20230510	4325	4285	4350	4255	80892	348265340	00	0.00	N	2	40
460	20230509	4285	4275	4335	4205	93310	396025750	00	0.00	N	5	-15
461	20230508	4300	4185	4370	4150	152929	659420365	00	0.00	N	2	50
462	20230504	4250	4270	4335	4245	89347	381638750	00	0.00	N	5	-60
463	20230503	4310	4200	4345	4150	222318	950583865	00	0.00	N	2	95
464	20230502	4215	4100	4235	4065	164313	685077930	00	0.00	N	2	115
465	20230428	4100	4170	4295	4060	261051	1078932635	00	0.00	N	2	5
466	20230427	4095	4150	4200	4040	145834	593691735	00	0.00	N	5	-35
467	20230426	4130	4100	4190	4075	153323	630428715	00	0.00	N	5	-20
468	20230425	4150	4250	4270	4090	197471	824281740	00	0.00	N	5	-100
469	20230424	4250	4270	4320	4210	220568	939544145	00	0.00	N	5	-80
470	20230421	4330	4420	4445	4250	380352	1639098390	00	0.00	N	5	-125
471	20230420	4455	4540	4945	4450	2639127	12254813900	00	0.00	N	5	-25
472	20230419	4480	4405	4535	4405	475846	2132934945	00	0.00	N	2	35
473	20230418	4445	4410	4460	4350	323442	1426018235	00	0.00	N	5	-10
474	20230417	4455	4390	4460	4310	625276	2753506655	00	0.00	N	2	60
475	20230414	4395	4170	4725	4155	5474968	24413184765	00	0.00	N	2	255
476	20230413	4140	4115	4140	4035	117575	481239900	00	0.00	N	2	45
477	20230412	4095	4050	4130	4050	107233	439801635	00	0.00	N	2	15
478	20230411	4080	4025	4110	4005	128486	522278270	00	0.00	N	2	70
479	20230410	4010	4070	4070	3995	160735	646126865	00	0.00	N	5	-80
480	20230407	4090	4150	4165	4070	112443	461542900	00	0.00	N	5	-45
481	20230406	4135	4110	4170	4085	110579	456719190	00	0.00	N	2	10
482	20230405	4125	4135	4160	4110	81147	335402595	00	0.00	N	5	-10
483	20230404	4135	4095	4170	4095	133917	554705420	00	0.00	N	2	40
484	20230403	4095	4065	4115	4010	107307	437772690	00	0.00	N	2	45
485	20230331	4050	4120	4120	4040	63270	258070555	00	0.00	N	5	-50
486	20230330	4100	4095	4100	4045	83457	340545380	00	0.00	N	2	20
487	20230329	4080	4020	4080	3990	118640	477845630	00	0.00	N	2	50
488	20230328	4030	3990	4060	3985	91266	368048180	00	0.00	N	2	40
489	20230327	3990	4065	4065	3960	91135	363373090	00	0.00	N	5	-85
490	20230324	4075	4025	4075	3960	114627	459605715	00	0.00	N	2	65
491	20230323	4010	4015	4075	3985	134956	541377890	00	0.00	N	5	-70
492	20230322	4080	4160	4165	4065	106813	437258890	00	0.00	N	5	-55
493	20230321	4135	4175	4210	4115	60191	249871280	00	0.00	N	5	-55
494	20230320	4190	4155	4215	4140	81380	341281860	00	0.00	N	2	30
495	20230317	4160	4155	4195	4065	110616	457442535	00	0.00	N	2	50
496	20230316	4110	4155	4205	4085	142019	587006745	00	0.00	N	5	-85
497	20230315	4195	4070	4255	4070	450518	1889412745	00	0.00	N	2	200
498	20230314	3995	4130	4140	3970	312939	1263506525	00	0.00	N	5	-50
499	20230313	4045	3930	4050	3830	190129	745954495	00	0.00	N	2	45
500	20230310	4000	3990	4080	3975	129189	518680625	00	0.00	N	5	-20
501	20230309	4020	4040	4075	3990	111347	447737025	00	0.00	N	5	-20
502	20230308	4040	4065	4110	4040	115646	469876770	00	0.00	N	5	-110
503	20230307	4150	4090	4150	4050	80816	331781990	00	0.00	N	2	45
504	20230306	4105	4095	4115	4045	93058	380161330	00	0.00	N	2	20
505	20230303	4085	4095	4125	4040	76751	312765565	00	0.00	N	5	-10
506	20230302	4095	4025	4130	4025	87628	358179920	00	0.00	N	2	55
507	20230228	4040	4025	4120	4025	76456	309855630	00	0.00	N	3	0
508	20230227	4040	4045	4050	3990	100439	403206030	00	0.00	N	5	-25
509	20230224	4065	4165	4165	4055	121840	498655130	00	0.00	N	5	-95
510	20230223	4160	4150	4200	4110	80699	334559460	00	0.00	N	5	-15
511	20230222	4175	4245	4265	4165	101095	426110430	00	0.00	N	5	-85
512	20230221	4260	4250	4295	4245	79558	339138475	00	0.00	N	2	20
513	20230220	4240	4190	4260	4185	61193	258594360	00	0.00	N	2	10
514	20230217	4230	4135	4265	4125	127164	534721940	00	0.00	N	2	50
515	20230216	4180	4160	4215	4135	158585	660479145	00	0.00	N	2	20
516	20230215	4160	4320	4355	4125	155773	654561205	00	0.00	N	5	-160
517	20230214	4320	4330	4375	4305	73196	317749970	00	0.00	N	5	-10
518	20230213	4330	4260	4355	4230	112525	482310915	00	0.00	N	5	-15
519	20230210	4345	4395	4395	4280	111522	481988460	00	0.00	N	5	-55
520	20230209	4400	4385	4435	4375	89482	393263505	00	0.00	N	2	15
521	20230208	4385	4410	4445	4385	86601	381173395	00	0.00	N	5	-25
522	20230207	4410	4445	4480	4395	107534	477371065	00	0.00	N	5	-35
523	20230206	4445	4390	4455	4305	134825	592449085	00	0.00	N	2	55
524	20230203	4390	4440	4465	4385	118246	521408525	00	0.00	N	5	-50
525	20230202	4440	4460	4480	4435	119504	531999055	00	0.00	N	5	-5
526	20230201	4445	4435	4500	4425	107379	478390005	00	0.00	N	2	5
527	20230131	4440	4425	4470	4400	122912	545472715	00	0.00	N	2	5
528	20230130	4435	4385	4450	4360	176079	778062565	00	0.00	N	2	55
529	20230127	4380	4400	4430	4350	157252	690587355	00	0.00	N	2	15
530	20230126	4365	4300	4395	4300	193328	841750045	00	0.00	N	2	50
531	20230125	4315	4345	4355	4260	162407	698538275	00	0.00	N	2	25
532	20230120	4290	4180	4290	4170	154623	654744960	00	0.00	N	2	60
533	20230119	4230	4220	4265	4205	99155	418800405	00	0.00	N	5	-15
534	20230118	4245	4390	4390	4205	168920	718696085	00	0.00	N	5	-60
535	20230117	4305	4290	4320	4270	130475	560900560	00	0.00	N	2	15
536	20230116	4290	4265	4330	4265	119931	515425425	00	0.00	N	2	5
537	20230113	4285	4260	4320	4260	113939	489718975	00	0.00	N	2	30
538	20230112	4255	4245	4310	4240	169924	726082965	00	0.00	N	2	10
539	20230111	4245	4240	4275	4210	151454	642515485	00	0.00	N	2	40
540	20230110	4205	4270	4690	4200	1660118	7392020945	00	0.00	N	2	105
541	20230109	4100	4075	4120	4070	81857	335286015	00	0.00	N	2	50
542	20230106	4050	3920	4100	3920	127833	516333070	00	0.00	N	2	70
543	20230105	3980	4050	4060	3870	199374	786482650	00	0.00	N	2	10
544	20230104	3970	3900	3980	3815	101179	397683035	00	0.00	N	2	20
545	20230103	3950	3840	3950	3755	176450	678271045	00	0.00	N	2	50
546	20230102	3900	3950	4055	3840	169066	663635585	00	0.00	N	5	-110
547	20221229	4010	4130	4180	3995	160592	650964185	00	0.00	N	5	-190
548	20221228	4200	4215	4270	4155	116721	490335740	02	0.00	N	5	-15
549	20221227	4215	4110	4225	4110	109210	458561930	00	0.00	N	2	65
550	20221226	4150	4280	4285	4150	206505	867869325	00	0.00	N	5	-135
551	20221223	4285	4360	4365	4280	195472	841221460	00	0.00	N	5	-145
552	20221222	4430	4360	4475	4360	173097	765157860	00	0.00	N	2	75
553	20221221	4355	4300	4355	4270	135899	586757765	00	0.00	N	2	70
554	20221220	4285	4450	4505	4265	378816	1649627460	00	0.00	N	5	-235
555	20221219	4520	4620	4650	4495	235915	1073225030	00	0.00	N	5	-105
556	20221216	4625	4550	4685	4550	505514	2334438335	00	0.00	N	2	30
557	20221215	4595	4455	4595	4455	274032	1243607430	00	0.00	N	2	105
558	20221214	4490	4430	4540	4405	192881	864384565	00	0.00	N	2	50
559	20221213	4440	4385	4465	4370	167312	737202350	00	0.00	N	2	60
560	20221212	4380	4380	4445	4370	122004	535983680	00	0.00	N	5	-60
561	20221209	4440	4425	4615	4360	434337	1942765895	00	0.00	N	2	25
562	20221208	4415	4485	4495	4315	259131	1139950110	00	0.00	N	5	-70
563	20221207	4485	4420	4555	4415	192780	868492335	00	0.00	N	5	-5
564	20221206	4490	4570	4580	4485	292746	1326192615	00	0.00	N	5	-150
565	20221205	4640	4750	4795	4595	393486	1831189250	00	0.00	N	5	-115
566	20221202	4755	5000	5010	4720	608432	2945199920	00	0.00	N	5	-245
567	20221201	5000	4935	5030	4865	649105	3210073920	00	0.00	N	2	115
568	20221130	4885	4970	5010	4875	563011	2770938425	00	0.00	N	5	-115
569	20221129	5000	5170	5330	4965	1283116	6531074685	00	0.00	N	5	-110
570	20221128	5110	5330	5560	5110	2573980	13762429770	00	0.00	N	5	-200
571	20221125	5310	5250	5700	5100	9366888	51253887020	00	0.00	N	2	140
572	20221124	5170	5140	5220	5090	1274478	6572764850	00	0.00	N	2	170
573	20221123	5000	5160	5330	4935	1939498	9943083265	00	0.00	N	5	-120
574	20221122	5120	5040	5170	4995	861715	4390878000	00	0.00	N	2	125
575	20221121	4995	4900	5190	4845	1039157	5245359550	00	0.00	N	2	95
576	20221118	4900	4875	5090	4800	771411	3842829560	00	0.00	N	2	25
577	20221117	4875	5090	5330	4845	1997678	10206659955	00	0.00	N	5	-165
578	20221116	5040	5230	5230	4920	1050546	5312012215	00	0.00	N	5	-190
579	20221115	5230	5310	5350	5100	1403066	7317865740	00	0.00	N	5	-30
580	20221114	5260	5260	5420	5200	3011576	15968499050	00	0.00	N	3	0
581	20221111	5260	4620	5280	4485	13950107	69863404240	00	0.00	N	2	810
582	20221110	4450	4010	4845	3990	10940028	49981259000	00	0.00	N	2	390
583	20221109	4060	4090	4090	4035	75490	306178150	00	0.00	N	3	0
584	20221108	4060	4010	4070	4005	116076	469400590	00	0.00	N	2	50
585	20221107	4010	3925	4010	3925	97860	390341035	00	0.00	N	2	75
586	20221104	3935	3975	4005	3925	74738	295253115	00	0.00	N	5	-45
587	20221103	3980	3940	3990	3905	88588	350787125	00	0.00	N	5	-5
588	20221102	3985	4005	4025	3955	143656	572247845	00	0.00	N	5	-15
589	20221101	4000	3890	4025	3890	230280	916120310	00	0.00	N	2	90
590	20221031	3910	3935	3940	3860	132531	518378005	00	0.00	N	2	20
591	20221028	3890	3910	3940	3880	189497	738923825	00	0.00	N	5	-5
592	20221027	3895	3750	3920	3750	344346	1334047995	00	0.00	N	2	165
593	20221026	3730	3795	4095	3695	704866	2718937740	00	0.00	N	5	-45
594	20221025	3775	3800	3825	3740	90291	341147875	00	0.00	N	5	-15
595	20221024	3790	3775	3830	3745	134043	509036550	00	0.00	N	2	95
596	20221021	3695	3735	3845	3695	110627	414978800	00	0.00	N	5	-65
597	20221020	3760	3815	3825	3730	89266	336436985	00	0.00	N	5	-25
598	20221019	3785	3900	3900	3675	147996	563957485	00	0.00	N	5	-90
599	20221018	3875	3770	3880	3715	251031	952337175	00	0.00	N	2	180
600	20221017	3695	3520	3695	3470	212555	766219645	00	0.00	N	2	100
601	20221014	3595	3530	3650	3510	179342	646310280	00	0.00	N	2	125
602	20221013	3470	3635	3660	3470	199097	701982315	00	0.00	N	5	-195
603	20221012	3665	3705	3710	3620	154047	565125670	00	0.00	N	5	-30
604	20221011	3695	3860	3885	3665	198634	738666225	00	0.00	N	5	-225
605	20221007	3920	3930	4065	3920	320090	1275418695	00	0.00	N	3	0
606	20221006	3920	3870	3945	3870	213054	835121415	00	0.00	N	2	50
607	20221005	3870	3955	3955	3810	239874	929504470	00	0.00	N	5	-20
608	20221004	3890	3730	3890	3725	257724	985374835	00	0.00	N	2	190
609	20220930	3700	3620	3740	3550	315894	1154992130	00	0.00	N	5	-5
610	20220929	3705	3775	3895	3705	361516	1371218340	00	0.00	N	5	-20
611	20220928	3725	3950	3990	3660	725139	2758873425	00	0.00	N	5	-265
612	20220927	3990	4245	4420	3850	1167938	4903897200	00	0.00	N	5	-245
613	20220926	4235	4200	4950	4110	8391414	38421624585	00	0.00	N	2	35
614	20220923	4200	4245	4570	4150	570387	2500143420	00	0.00	N	5	-35
615	20220922	4235	4320	4320	4100	230273	962917100	00	0.00	N	5	-85
616	20220921	4320	4375	4470	4310	163918	717367495	00	0.00	N	5	-100
617	20220920	4420	4335	4505	4325	164303	720282435	00	0.00	N	2	95
618	20220919	4325	4525	4540	4325	227050	1001888615	00	0.00	N	5	-195
619	20220916	4520	4465	4590	4430	271056	1224357120	00	0.00	N	2	55
620	20220915	4465	4500	4540	4465	128085	574794290	00	0.00	N	5	-20
621	20220914	4485	4330	4500	4330	173695	769694285	00	0.00	N	5	-60
622	20220913	4545	4450	4545	4370	239233	1074273205	00	0.00	N	2	190
623	20220908	4355	4430	4475	4355	224107	982954795	00	0.00	N	5	-55
624	20220907	4410	4570	4570	4365	348042	1541885150	00	0.00	N	5	-160
625	20220906	4570	4580	4695	4525	271915	1245334835	00	0.00	N	5	-5
626	20220905	4575	4620	4680	4545	277578	1276614280	00	0.00	N	5	-90
627	20220902	4665	4615	4710	4605	356872	1658910220	00	0.00	N	2	80
628	20220901	4585	4845	4845	4560	537102	2516463325	00	0.00	N	5	-285
629	20220831	4870	4850	4920	4785	349012	1692569885	00	0.00	N	5	-5
630	20220830	4875	5080	5120	4795	844555	4145706910	00	0.00	N	5	-145
631	20220829	5020	4965	5150	4960	1059590	5356463975	00	0.00	N	5	-200
632	20220826	5220	5160	5250	5070	2520009	13018581180	00	0.00	N	2	210
633	20220825	5010	4990	5130	4920	1494346	7491551935	00	0.00	N	2	90
634	20220824	4920	4535	5260	4530	7659593	38691929545	00	0.00	N	2	420
635	20220823	4500	4350	4505	4310	223723	994163495	00	0.00	N	2	90
636	20220822	4410	4565	4565	4390	282041	1257557095	00	0.00	N	5	-205
637	20220819	4615	4620	4690	4585	196132	907756430	00	0.00	N	5	-5
638	20220818	4620	4645	4690	4450	486304	2212501910	00	0.00	N	5	-70
639	20220817	4690	4870	4950	4520	551574	2661780115	00	0.00	N	5	-190
640	20220816	4880	4990	5080	4855	439058	2179649415	00	0.00	N	5	-30
641	20220812	4910	5090	5120	4900	683946	3432560150	00	0.00	N	5	-140
642	20220811	5050	5160	5160	4950	1256225	6351038605	00	0.00	N	2	135
643	20220810	4915	4685	5140	4630	3725440	18487310680	00	0.00	N	2	235
644	20220809	4680	4720	4820	4610	341454	1606548600	00	0.00	N	2	50
645	20220808	4630	4620	4665	4570	136515	630751400	00	0.00	N	2	10
646	20220805	4620	4750	4940	4620	872554	4128356420	00	0.00	N	2	20
647	20220804	4600	4560	4600	4545	235350	1086170095	00	0.00	N	2	60
648	20220803	4540	4530	4565	4485	104628	473291680	00	0.00	N	2	10
649	20220802	4530	4555	4610	4450	278272	1263649985	00	0.00	N	5	-25
650	20220801	4555	4550	4585	4520	173403	790191950	00	0.00	N	2	10
651	20220729	4545	4440	4565	4425	278290	1256330910	00	0.00	N	2	105
652	20220728	4440	4430	4455	4390	167811	742168135	00	0.00	N	2	30
653	20220727	4410	4370	4440	4335	193361	849909520	00	0.00	N	2	40
654	20220726	4370	4300	4375	4300	121818	529865680	00	0.00	N	2	25
655	20220725	4345	4315	4375	4270	127815	553535230	00	0.00	N	2	30
656	20220722	4315	4345	4400	4270	164641	712296850	00	0.00	N	5	-40
657	20220721	4355	4340	4385	4310	111282	484924345	00	0.00	N	2	25
658	20220720	4330	4365	4410	4320	255797	1115746020	00	0.00	N	5	-5
659	20220719	4335	4265	4340	4235	118256	508169355	00	0.00	N	2	70
660	20220718	4265	4135	4265	4135	146140	617268195	00	0.00	N	2	135
661	20220715	4130	4185	4265	4050	137856	567819640	00	0.00	N	5	-55
662	20220714	4185	4210	4225	4120	134915	562090105	00	0.00	N	5	-30
663	20220713	4215	4195	4245	4115	108502	454115255	00	0.00	N	2	15
664	20220712	4200	4285	4285	4140	184805	775264910	00	0.00	N	5	-150
665	20220711	4350	4305	4410	4285	247990	1076403015	00	0.00	N	2	45
666	20220708	4305	4270	4360	4245	242916	1042820900	00	0.00	N	2	90
667	20220707	4215	4080	4245	4080	213735	895305085	00	0.00	N	2	165
668	20220706	4050	4200	4200	4050	147486	607398285	00	0.00	N	5	-150
669	20220705	4200	4045	4210	4045	203238	846647740	00	0.00	N	2	155
670	20220704	4045	4200	4230	3970	220068	895742450	00	0.00	N	5	-155
671	20220701	4200	4255	4390	4120	214034	910996825	00	0.00	N	5	-55
672	20220630	4255	4410	4410	4255	302412	1309448985	00	0.00	N	5	-155
673	20220629	4410	4180	4460	4180	435273	1905221615	00	0.00	N	2	100
674	20220628	4310	4170	4335	4170	276026	1180390335	00	0.00	N	2	105
675	20220627	4205	4050	4230	4020	243601	1012381945	00	0.00	N	2	185
676	20220624	4020	3760	4040	3760	393911	1550235880	00	0.00	N	2	185
677	20220623	3835	4020	4120	3810	484278	1899160450	00	0.00	N	5	-210
678	20220622	4045	4275	4445	4005	409317	1705093210	00	0.00	N	5	-240
679	20220621	4285	4260	4350	4240	163964	705703860	00	0.00	N	3	0
680	20220620	4285	4610	4620	4245	371731	1617488880	00	0.00	N	5	-290
681	20220617	4575	4370	4740	4355	306226	1375801320	00	0.00	N	2	60
682	20220616	4515	4515	4765	4515	431083	2015886660	00	0.00	N	2	50
683	20220615	4465	4645	4750	4420	332695	1502692530	00	0.00	N	5	-215
684	20220614	4680	4585	4730	4550	409363	1902660695	00	0.00	N	5	-80
685	20220613	4760	4840	4950	4760	323996	1557355325	00	0.00	N	5	-250
686	20220610	5010	5130	5180	4995	267452	1356549220	00	0.00	N	5	-170
687	20220609	5180	5340	5340	5060	448770	2305754430	00	0.00	N	5	-140
688	20220608	5320	5330	5460	5320	172069	923366680	00	0.00	N	5	-50
689	20220607	5370	5490	5540	5360	198616	1074646460	00	0.00	N	5	-180
690	20220603	5550	5630	5670	5520	181814	1015911470	00	0.00	N	5	-80
691	20220602	5630	5670	5720	5620	261257	1481877270	00	0.00	N	5	-30
692	20220531	5660	5580	5680	5550	219873	1236853940	00	0.00	N	2	90
693	20220530	5570	5530	5600	5520	119551	665357410	00	0.00	N	2	60
694	20220527	5510	5520	5600	5500	144059	797251470	00	0.00	N	2	10
695	20220526	5500	5350	5580	5290	423965	2323191420	00	0.00	N	2	190
696	20220525	5310	5380	5440	5250	222447	1191035600	00	0.00	N	5	-70
697	20220524	5380	5580	5620	5370	255297	1394372780	00	0.00	N	5	-200
698	20220523	5580	5660	5660	5560	159678	894474440	00	0.00	N	5	-50
699	20220520	5630	5610	5830	5610	336796	1918462910	00	0.00	N	2	100
700	20220519	5530	5460	5560	5410	279659	1537279880	00	0.00	N	5	-120
701	20220518	5650	5700	5740	5610	234740	1330999350	00	0.00	N	5	-50
702	20220517	5700	5620	5700	5560	224511	1265525950	00	0.00	N	2	90
703	20220516	5610	5540	5660	5530	290453	1627003210	00	0.00	N	2	70