KissMeData/123040/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	2775	2845	2895	2765	718070	2021184908	00	0.00	N	5	-130
3	20250326	2905	3060	3085	2875	1611032	4796642716	00	0.00	N	5	-40
4	20250325	2945	2560	3250	2560	10293382	31395799095	00	0.00	N	2	445
5	20250324	2500	2475	2555	2435	103159	259423720	00	0.00	N	2	25
6	20250321	2475	2520	2535	2440	81792	202149295	00	0.00	N	5	-60
7	20250320	2535	2525	2560	2355	65316	163059915	00	0.00	N	2	5
8	20250319	2530	2445	2655	2445	107453	270760418	00	0.00	N	2	70
9	20250318	2460	2570	2570	2460	58858	145975882	00	0.00	N	5	-10
10	20250317	2470	2515	2535	2450	109024	270024223	00	0.00	N	5	-45
11	20250314	2515	2510	2555	2500	53855	136093519	00	0.00	N	5	-15
12	20250313	2530	2570	2625	2530	68514	176265970	00	0.00	N	5	-40
13	20250312	2570	2535	2590	2520	37738	96895301	00	0.00	N	2	35
14	20250311	2535	2550	2560	2440	101234	251552818	00	0.00	N	5	-30
15	20250310	2565	2605	2650	2550	133500	343619971	00	0.00	N	5	-70
16	20250307	2635	2605	2665	2500	118965	309988129	00	0.00	N	2	45
17	20250306	2590	2705	2705	2590	66455	175538689	00	0.00	N	5	-35
18	20250305	2625	2595	2655	2580	78073	203764430	00	0.00	N	2	30
19	20250304	2595	2700	2700	2555	107698	279800866	00	0.00	N	5	-105
20	20250228	2700	2800	2805	2675	184137	502222705	00	0.00	N	5	-125
21	20250227	2825	2875	2910	2795	164562	468276100	00	0.00	N	5	-55
22	20250226	2880	2820	2925	2820	232920	671272735	00	0.00	N	2	60
23	20250225	2820	2860	2865	2790	197502	557365200	00	0.00	N	5	-70
24	20250224	2890	2745	2900	2710	489796	1387289265	00	0.00	N	2	150
25	20250221	2740	2765	2770	2710	122144	334092710	00	0.00	N	2	15
26	20250220	2725	2740	2770	2685	115672	315643650	00	0.00	N	5	-25
27	20250219	2750	2720	2770	2715	194752	534014825	00	0.00	N	2	35
28	20250218	2715	2785	2785	2685	258099	703659660	00	0.00	N	5	-70
29	20250217	2785	2820	2820	2745	251218	698474310	00	0.00	N	2	15
30	20250214	2770	2700	2960	2655	2095685	5878647210	00	0.00	N	2	70
31	20250213	2700	2415	2930	2405	4758238	13185419835	00	0.00	N	2	320
32	20250212	2380	2400	2405	2365	41936	99575890	00	0.00	N	5	-20
33	20250211	2400	2415	2445	2390	31967	76886745	00	0.00	N	5	-35
34	20250210	2435	2395	2435	2350	55928	134611625	00	0.00	N	2	20
35	20250207	2415	2420	2420	2370	36193	86573670	00	0.00	N	5	-10
36	20250206	2425	2425	2430	2300	49920	119345825	00	0.00	N	2	5
37	20250205	2420	2350	2480	2350	85395	205635655	00	0.00	N	2	55
38	20250204	2365	2305	2385	2305	52666	124209470	00	0.00	N	2	60
39	20250203	2305	2460	2460	2305	88195	205928350	00	0.00	N	5	-175
40	20250131	2480	2420	2480	2410	56116	136843465	00	0.00	N	2	40
41	20250124	2440	2430	2470	2410	39308	95711015	00	0.00	N	2	10
42	20250123	2430	2490	2490	2400	77035	185974250	00	0.00	N	5	-65
43	20250122	2495	2465	2495	2430	56154	138037735	00	0.00	N	2	40
44	20250121	2455	2545	2570	2455	106666	265561955	00	0.00	N	5	-110
45	20250120	2565	2545	2570	2500	55592	140253445	00	0.00	N	2	20
46	20250117	2545	2560	2575	2520	49439	125849725	00	0.00	N	5	-5
47	20250116	2550	2545	2555	2515	36718	93114355	00	0.00	N	2	45
48	20250115	2505	2550	2555	2490	46956	117835845	00	0.00	N	5	-20
49	20250114	2525	2460	2535	2435	46358	114852565	00	0.00	N	2	95
50	20250113	2430	2520	2535	2415	82217	203307350	00	0.00	N	5	-85
51	20250110	2515	2445	2550	2445	97985	245093245	00	0.00	N	2	65
52	20250109	2450	2540	2540	2440	85541	210587925	00	0.00	N	5	-45
53	20250108	2495	2395	2495	2395	57525	141379575	00	0.00	N	2	80
54	20250107	2415	2455	2485	2415	58553	143494030	00	0.00	N	5	-45
55	20250106	2460	2440	2475	2415	99908	244205675	00	0.00	N	2	20
56	20250103	2440	2325	2450	2320	52854	127280560	00	0.00	N	2	95
57	20250102	2345	2360	2390	2320	47616	112055490	00	0.00	N	5	-45
58	20241230	2390	2300	2440	2300	122965	290816500	00	0.00	N	2	10
59	20241227	2380	2475	2475	2365	117132	282459215	00	0.00	N	5	-110
60	20241226	2490	2535	2575	2460	40269	101004515	00	0.00	N	5	-35
61	20241224	2525	2500	2560	2485	20208	50822390	00	0.00	N	2	25
62	20241223	2500	2440	2525	2440	55128	136919755	00	0.00	N	2	50
63	20241220	2450	2545	2585	2440	109182	269762520	00	0.00	N	5	-75
64	20241219	2525	2530	2595	2525	67830	172784555	00	0.00	N	5	-95
65	20241218	2620	2600	2655	2580	163847	424923975	00	0.00	N	2	20
66	20241217	2600	2675	2715	2575	111360	291770455	00	0.00	N	5	-100
67	20241216	2700	2665	2735	2665	70500	189660230	00	0.00	N	2	35
68	20241213	2665	2585	2670	2585	79854	210157335	00	0.00	N	2	55
69	20241212	2610	2585	2615	2540	107968	277152405	00	0.00	N	2	25
70	20241211	2585	2380	2585	2380	106845	267741650	00	0.00	N	2	145
71	20241210	2440	2180	2450	2180	157490	372404340	00	0.00	N	2	250
72	20241209	2190	2310	2385	2170	270981	604380340	00	0.00	N	5	-210
73	20241206	2400	2425	2485	2260	272655	646977310	00	0.00	N	5	-55
74	20241205	2455	2615	2615	2420	197690	488504115	00	0.00	N	5	-95
75	20241204	2550	2610	2730	2510	174133	451330135	00	0.00	N	5	-90
76	20241203	2640	2510	2655	2505	63579	165904210	00	0.00	N	2	105
77	20241202	2535	2665	2695	2535	170028	444216990	00	0.00	N	5	-165
78	20241129	2700	2900	2970	2700	736232	2066838635	00	0.00	N	2	75
79	20241128	2625	2660	2685	2605	116548	318527685	00	0.00	N	5	-65
80	20241127	2690	2755	2755	2670	91152	246704690	00	0.00	N	5	-65
81	20241126	2755	2775	2815	2725	70164	194152265	00	0.00	N	5	-45
82	20241125	2800	2630	2815	2630	87490	239695255	00	0.00	N	2	150
83	20241122	2650	2610	2700	2610	65504	174219760	00	0.00	N	2	25
84	20241121	2625	2610	2690	2605	38310	100659125	00	0.00	N	3	0
85	20241120	2625	2630	2650	2580	38419	101178135	00	0.00	N	5	-20
86	20241119	2645	2685	2700	2635	77240	206028945	00	0.00	N	5	-25
87	20241118	2670	2550	2680	2550	101551	268518840	00	0.00	N	2	75
88	20241115	2595	2450	2610	2425	219741	547880805	00	0.00	N	2	95
89	20241114	2500	2585	2650	2500	254582	651439615	00	0.00	N	5	-110
90	20241113	2610	2715	2765	2610	202194	540962500	00	0.00	N	5	-155
91	20241112	2765	2835	2880	2720	216060	597744220	00	0.00	N	5	-70
92	20241111	2835	2990	3020	2835	225061	655192375	00	0.00	N	5	-185
93	20241108	3020	3055	3100	3020	47808	145931725	00	0.00	N	5	-30
94	20241107	3050	3090	3120	3020	114433	350264220	00	0.00	N	5	-15
95	20241106	3065	3180	3180	3055	107382	332117255	00	0.00	N	5	-105
96	20241105	3170	3090	3230	3090	121713	384850275	00	0.00	N	2	50
97	20241104	3120	3100	3150	3070	130805	406458540	00	0.00	N	5	-10
98	20241101	3130	3055	3135	3050	45412	140170155	00	0.00	N	2	25
99	20241031	3105	3035	3120	3030	23135	70998350	00	0.00	N	2	40
100	20241030	3065	3155	3155	3065	100777	311645110	00	0.00	N	5	-90
101	20241029	3155	3170	3175	3095	124512	388784870	00	0.00	N	5	-20
102	20241028	3175	3085	3190	3085	96128	302643705	00	0.00	N	2	75
103	20241025	3100	3110	3260	3085	180007	569561960	00	0.00	N	3	0
104	20241024	3100	3140	3145	3050	63541	196245810	00	0.00	N	5	-25
105	20241023	3125	3040	3145	3030	67540	208480055	00	0.00	N	2	65
106	20241022	3060	3160	3185	2995	222459	678218620	00	0.00	N	5	-100
107	20241021	3160	3235	3270	3160	199541	636205330	00	0.00	N	5	-75
108	20241018	3235	3265	3305	3230	40022	129901490	00	0.00	N	5	-50
109	20241017	3285	3280	3330	3260	52385	172210660	00	0.00	N	5	-5
110	20241016	3290	3335	3335	3255	86856	285441385	00	0.00	N	5	-45
111	20241015	3335	3340	3390	3270	171577	568809235	00	0.00	N	5	-25
112	20241014	3360	3335	3370	3290	82065	271941025	00	0.00	N	5	-5
113	20241011	3365	3370	3400	3325	56571	189984050	00	0.00	N	5	-30
114	20241010	3395	3405	3445	3370	39602	134311540	00	0.00	N	3	0
115	20241008	3395	3450	3450	3395	56038	191247250	00	0.00	N	5	-55
116	20241007	3450	3405	3470	3405	41964	144179475	00	0.00	N	2	50
117	20241004	3400	3485	3485	3400	43732	150135645	00	0.00	N	5	-55
118	20241002	3455	3495	3495	3430	62371	215805955	00	0.00	N	5	-40
119	20240930	3495	3545	3570	3485	82042	287608375	00	0.00	N	5	-50
120	20240927	3545	3530	3585	3490	94162	333337675	00	0.00	N	2	15
121	20240926	3530	3465	3550	3420	100545	351524805	00	0.00	N	2	80
122	20240925	3450	3450	3510	3450	68114	237249595	00	0.00	N	2	5
123	20240924	3445	3375	3450	3360	75514	258315810	00	0.00	N	2	70
124	20240923	3375	3370	3385	3305	48881	163911220	00	0.00	N	2	5
125	20240920	3370	3405	3420	3320	56515	189968950	00	0.00	N	3	0
126	20240919	3370	3350	3390	3275	65550	219080480	00	0.00	N	2	40
127	20240913	3330	3340	3395	3290	109714	366475550	00	0.00	N	2	10
128	20240912	3320	3250	3335	3225	63935	209946050	00	0.00	N	2	100
129	20240911	3220	3195	3250	3185	50667	162818000	00	0.00	N	2	30
130	20240910	3190	3250	3295	3165	103416	334301100	00	0.00	N	5	-75
131	20240909	3265	3170	3270	3140	64821	208260650	00	0.00	N	2	40
132	20240906	3225	3255	3310	3185	75181	242468465	00	0.00	N	5	-30
133	20240905	3255	3315	3370	3255	102694	337866205	00	0.00	N	5	-55
134	20240904	3310	3375	3420	3280	141059	470399295	00	0.00	N	5	-155
135	20240903	3465	3480	3490	3440	49609	171890890	00	0.00	N	5	-10
136	20240902	3475	3515	3520	3445	80393	278790845	00	0.00	N	5	-40
137	20240830	3515	3455	3550	3440	92699	321584205	00	0.00	N	2	60
138	20240829	3455	3525	3570	3430	68086	236150770	00	0.00	N	5	-75
139	20240828	3530	3580	3580	3505	54937	194259380	00	0.00	N	5	-45
140	20240827	3575	3520	3595	3500	61896	219046260	00	0.00	N	2	40
141	20240826	3535	3545	3570	3515	40605	143570280	00	0.00	N	5	-15
142	20240823	3550	3570	3575	3500	80695	284717160	00	0.00	N	5	-25
143	20240822	3575	3645	3670	3550	95107	340909525	00	0.00	N	5	-70
144	20240821	3645	3650	3665	3605	66889	242716865	00	0.00	N	5	-5
145	20240820	3650	3590	3650	3590	57906	209926030	00	0.00	N	2	65
146	20240819	3585	3605	3695	3570	83721	303229215	00	0.00	N	5	-65
147	20240816	3650	3730	3735	3650	79521	292978275	00	0.00	N	5	-40
148	20240814	3690	3685	3710	3660	66871	245779635	00	0.00	N	2	40
149	20240813	3650	3670	3695	3620	65838	240215560	00	0.00	N	5	-25
150	20240812	3675	3525	3695	3525	83399	302953815	00	0.00	N	2	115
151	20240809	3560	3520	3630	3520	93439	334208150	00	0.00	N	2	40
152	20240808	3520	3575	3575	3450	78970	276366510	00	0.00	N	5	-55
153	20240807	3575	3465	3635	3415	193295	686674080	00	0.00	N	2	135
154	20240806	3440	3280	3550	3215	325563	1126733115	00	0.00	N	2	90
155	20240805	3350	3840	3890	3250	368623	1295498760	00	0.00	N	5	-545
156	20240802	3895	3985	3990	3865	113955	444959785	00	0.00	N	5	-105
157	20240801	4000	3905	4015	3905	88102	349533015	00	0.00	N	2	70
158	20240731	3930	3925	3975	3875	104367	408896835	00	0.00	N	5	-35
159	20240730	3965	3990	4010	3900	60116	237206255	00	0.00	N	5	-25
160	20240729	3990	4050	4050	3935	101640	403278140	00	0.00	N	3	0
161	20240726	3990	3965	4015	3900	82356	325576410	00	0.00	N	2	25
162	20240725	3965	3885	3965	3835	155553	604537715	00	0.00	N	5	-5
163	20240724	3970	4040	4095	3955	152521	610996440	00	0.00	N	5	-90
164	20240723	4060	4150	4190	4045	183146	746748965	00	0.00	N	5	-80
165	20240722	4140	4250	4250	4130	118236	491302695	00	0.00	N	5	-115
166	20240719	4255	4260	4260	4215	74700	315830735	00	0.00	N	5	-25
167	20240718	4280	4340	4385	4250	140813	600883190	00	0.00	N	5	-60
168	20240717	4340	4350	4430	4330	132447	579356275	00	0.00	N	3	0
169	20240716	4340	4355	4385	4310	227391	985388500	00	0.00	N	5	-15
170	20240715	4355	4355	4410	4340	148362	648664505	00	0.00	N	2	5
171	20240712	4350	4240	4350	4210	207514	893794090	00	0.00	N	2	110
172	20240711	4240	4260	4260	4220	86069	364421180	00	0.00	N	3	0
173	20240710	4240	4275	4275	4205	94497	398403125	00	0.00	N	2	20
174	20240709	4220	4210	4290	4200	83255	351154990	00	0.00	N	3	0
175	20240708	4220	4310	4355	4200	159998	682564725	00	0.00	N	5	-80
176	20240705	4300	4270	4350	4260	155548	669108525	00	0.00	N	5	-10
177	20240704	4310	4210	4335	4165	168545	713209735	00	0.00	N	2	105
178	20240703	4205	4230	4275	4175	115093	484648225	00	0.00	N	2	10
179	20240702	4195	4325	4325	4190	225332	949726610	00	0.00	N	5	-90
180	20240701	4285	4305	4345	4250	155896	668957910	00	0.00	N	5	-20
181	20240628	4305	4325	4420	4280	101721	437973525	00	0.00	N	5	-45
182	20240627	4350	4375	4475	4335	95916	419411020	00	0.00	N	5	-65
183	20240626	4415	4375	4535	4370	407612	1812642600	00	0.00	N	2	85
184	20240625	4330	4250	4345	4020	205225	868158655	00	0.00	N	2	80
185	20240624	4250	4275	4320	4220	150707	641945515	00	0.00	N	5	-25
186	20240621	4275	4335	4335	4250	155168	663678815	00	0.00	N	5	-60
187	20240620	4335	4350	4390	4315	140642	609947655	00	0.00	N	5	-55
188	20240619	4390	4420	4450	4345	199761	874173290	00	0.00	N	5	-65
189	20240618	4455	4380	4560	4380	463403	2069487150	00	0.00	N	2	85
190	20240617	4370	4310	4855	4270	2844598	13102816700	00	0.00	N	2	105
191	20240614	4265	4345	4345	4240	174203	743344600	00	0.00	N	5	-85
192	20240613	4350	4480	4480	4335	160860	704526505	00	0.00	N	5	-80
193	20240612	4430	4405	4475	4405	114475	508694610	00	0.00	N	2	25
194	20240611	4405	4450	4470	4390	90558	400213790	00	0.00	N	5	-65
195	20240610	4470	4445	4495	4390	144229	639836320	00	0.00	N	2	20
196	20240607	4450	4475	4520	4430	116829	520926450	00	0.00	N	5	-55
197	20240605	4505	4505	4580	4470	122399	550985435	00	0.00	N	2	10
198	20240604	4495	4615	4620	4490	176461	799355585	00	0.00	N	5	-120
199	20240603	4615	4555	4685	4540	185173	856376855	00	0.00	N	2	15
200	20240531	4600	4490	4630	4460	198980	906439700	00	0.00	N	2	90
201	20240530	4510	4475	4545	4440	189065	849722700	00	0.00	N	2	40
202	20240529	4470	4600	4600	4470	327352	1477038675	00	0.00	N	5	-190
203	20240528	4660	4295	4890	4295	2671962	12556185560	00	0.00	N	2	365
204	20240527	4295	4395	4395	4280	123349	531932470	00	0.00	N	5	-5
205	20240524	4300	4390	4390	4300	138040	597952745	00	0.00	N	5	-100
206	20240523	4400	4240	4700	4175	1200263	5373574235	00	0.00	N	2	155
207	20240522	4245	4330	4330	4230	107287	457106100	00	0.00	N	5	-40
208	20240521	4285	4305	4330	4200	140812	598695845	00	0.00	N	5	-20
209	20240520	4305	4315	4360	4290	84880	365518135	00	0.00	N	5	-30
210	20240517	4335	4350	4385	4335	74983	326229035	00	0.00	N	5	-45
211	20240516	4380	4380	4415	4340	232924	1018659645	00	0.00	N	2	5
212	20240514	4375	4390	4395	4350	77534	338386845	00	0.00	N	5	-5
213	20240513	4380	4465	4490	4330	173837	761744805	00	0.00	N	5	-85
214	20240510	4465	4465	4485	4430	69210	308793050	00	0.00	N	2	5
215	20240509	4460	4500	4545	4450	70979	318647645	00	0.00	N	5	-40
216	20240508	4500	4465	4580	4465	119761	538487870	00	0.00	N	5	-45
217	20240507	4545	4605	4605	4520	63600	289464395	00	0.00	N	5	-15
218	20240503	4560	4630	4630	4540	75387	344657940	00	0.00	N	5	-10
219	20240502	4570	4615	4615	4525	107335	491010430	00	0.00	N	5	-45
220	20240430	4615	4470	4625	4450	203917	924201725	00	0.00	N	2	165
221	20240429	4450	4430	4460	4420	67997	301931560	00	0.00	N	2	30
222	20240426	4420	4435	4460	4365	104017	458230055	00	0.00	N	5	-25
223	20240425	4445	4465	4470	4415	66153	293760605	00	0.00	N	3	0
224	20240424	4445	4400	4500	4400	131956	587304830	00	0.00	N	2	55
225	20240423	4390	4430	4445	4350	100509	440444020	00	0.00	N	3	0
226	20240422	4390	4390	4445	4380	93445	412256015	00	0.00	N	3	0
227	20240419	4390	4430	4465	4250	198095	863036975	00	0.00	N	5	-80
228	20240418	4470	4425	4510	4425	126949	565385145	00	0.00	N	2	40
229	20240417	4430	4465	4520	4425	65684	293547220	00	0.00	N	5	-60
230	20240416	4490	4530	4620	4465	139723	631484780	00	0.00	N	5	-85
231	20240415	4575	4530	4630	4475	156788	707714725	00	0.00	N	5	-35
232	20240412	4610	4690	4690	4580	91485	420922980	00	0.00	N	3	0
233	20240411	4610	4565	4665	4550	123273	565963905	00	0.00	N	5	-15
234	20240409	4625	4635	4720	4600	136033	631519740	00	0.00	N	5	-10
235	20240408	4635	4685	4685	4560	196422	902199625	00	0.00	N	5	-50
236	20240405	4685	4715	4715	4640	121247	566924640	00	0.00	N	5	-30
237	20240404	4715	4745	4805	4635	213781	1003616480	00	0.00	N	5	-30
238	20240403	4745	4830	4865	4725	138490	659810310	00	0.00	N	5	-125
239	20240402	4870	4890	4920	4850	118398	575957760	00	0.00	N	5	-45
240	20240401	4915	4870	4980	4860	99921	489647365	00	0.00	N	2	45
241	20240329	4870	4885	4920	4850	82869	403565140	00	0.00	N	5	-15
242	20240328	4885	4930	4945	4860	134635	657689895	00	0.00	N	5	-40
243	20240327	4925	4955	4970	4890	203031	998185620	00	0.00	N	5	-30
244	20240326	4955	4945	4985	4940	113644	564436235	00	0.00	N	5	-5
245	20240325	4960	4990	4990	4930	140968	698684725	00	0.00	N	5	-30
246	20240322	4990	4975	5020	4940	194336	967944535	00	0.00	N	2	15
247	20240321	4975	4995	5020	4950	119533	593811820	00	0.00	N	2	25
248	20240320	4950	4955	4995	4900	87197	432377725	00	0.00	N	3	0
249	20240319	4950	5000	5040	4930	176490	878120545	00	0.00	N	5	-70
250	20240318	5020	5040	5080	5000	176066	885423240	00	0.00	N	5	-20
251	20240315	5040	5080	5080	5010	119570	602529770	00	0.00	N	5	-30
252	20240314	5070	5040	5120	5020	173639	879727500	00	0.00	N	2	40
253	20240313	5030	5020	5070	5000	199274	1003067210	00	0.00	N	2	10
254	20240312	5020	5000	5040	4990	141168	707240920	00	0.00	N	2	20
255	20240311	5000	5090	5090	5000	167345	843016580	00	0.00	N	5	-50
256	20240308	5050	5100	5100	5010	167046	841673410	00	0.00	N	2	10
257	20240307	5040	5150	5200	5010	189892	965259030	00	0.00	N	5	-100
258	20240306	5140	5120	5230	5100	173368	894166770	00	0.00	N	2	10
259	20240305	5130	5340	5340	5070	348290	1806010800	00	0.00	N	5	-220
260	20240304	5350	5300	5360	5240	378178	2010520230	00	0.00	N	2	30
261	20240229	5320	5110	5340	5060	510360	2684804860	00	0.00	N	2	220
262	20240228	5100	5010	5140	5010	139134	705914130	00	0.00	N	2	90
263	20240227	5010	5050	5100	4995	148817	748462970	00	0.00	N	5	-90
264	20240226	5100	5060	5180	5020	175290	892627250	00	0.00	N	2	50
265	20240223	5050	5140	5150	5040	184045	936665240	00	0.00	N	5	-60
266	20240222	5110	5170	5200	5110	140033	719346170	00	0.00	N	5	-60
267	20240221	5170	5200	5270	5160	170879	888230270	00	0.00	N	5	-20
268	20240220	5190	5310	5340	5180	228475	1193453670	00	0.00	N	5	-120
269	20240219	5310	5330	5360	5260	251212	1333839630	00	0.00	N	2	30
270	20240216	5280	5260	5300	5180	193951	1015630140	00	0.00	N	2	40
271	20240215	5240	5390	5390	5190	288472	1513627060	00	0.00	N	5	-90
272	20240214	5330	5300	5360	5210	212904	1133194610	00	0.00	N	2	10
273	20240213	5320	5320	5380	5250	398515	2120802420	00	0.00	N	2	70
274	20240208	5250	5340	5340	5240	301915	1595123830	00	0.00	N	5	-40
275	20240207	5290	5210	5350	5210	296067	1566092300	00	0.00	N	2	110
276	20240206	5180	5330	5410	5160	412529	2171735070	00	0.00	N	5	-90
277	20240205	5270	5400	5420	5230	453912	2410071620	00	0.00	N	5	-10
278	20240202	5280	5070	5390	5070	788503	4146261980	00	0.00	N	2	190
279	20240201	5090	4955	5130	4935	320979	1625906735	00	0.00	N	2	135
280	20240131	4955	5040	5090	4930	217323	1081162715	00	0.00	N	5	-85
281	20240130	5040	5050	5120	4995	176626	887990365	00	0.00	N	5	-10
282	20240129	5050	5040	5100	4975	209433	1056137280	00	0.00	N	2	30
283	20240126	5020	4925	5030	4885	164829	816688595	00	0.00	N	2	90
284	20240125	4930	4865	4970	4860	149247	733061920	00	0.00	N	2	35
285	20240124	4895	4970	4980	4850	120587	590816205	00	0.00	N	5	-45
286	20240123	4940	4855	5020	4845	156499	772213725	00	0.00	N	2	70
287	20240122	4870	5000	5000	4870	188925	927164210	00	0.00	N	5	-90
288	20240119	4960	4990	5050	4925	145167	722023155	00	0.00	N	2	10
289	20240118	4950	4990	5060	4910	201604	1002096825	00	0.00	N	5	-60
290	20240117	5010	5130	5140	4970	207908	1039846405	00	0.00	N	5	-140
291	20240116	5150	5190	5190	5060	118338	605510180	00	0.00	N	3	0
292	20240115	5150	5240	5240	5120	143454	740151220	00	0.00	N	5	-90
293	20240112	5240	5370	5370	4950	199236	1038473050	00	0.00	N	5	-80
294	20240111	5320	5280	5390	5230	263055	1400639720	00	0.00	N	2	90
295	20240110	5230	5200	5250	5160	129125	673288230	00	0.00	N	2	20
296	20240109	5210	5300	5320	5210	164829	864829940	00	0.00	N	5	-80
297	20240108	5290	5300	5330	5230	188511	993713440	00	0.00	N	5	-10
298	20240105	5300	5320	5330	5230	185054	975013190	00	0.00	N	5	-20
299	20240104	5320	5370	5420	5260	302074	1609961810	00	0.00	N	5	-50
300	20240103	5370	5240	5380	5120	269910	1425691380	00	0.00	N	2	70
301	20240102	5300	5300	5310	5240	189591	1000232440	00	0.00	N	2	20
302	20231228	5280	5200	5390	5200	220748	1164025180	00	0.00	N	3	0
303	20231227	5280	5400	5400	5200	225745	1184496010	02	0.00	N	5	-70
304	20231226	5350	5450	5450	5280	302312	1611635590	00	0.00	N	5	-100
305	20231222	5450	5430	5550	5400	552270	3020126880	00	0.00	N	2	90
306	20231221	5360	5190	5420	5160	844106	4512037590	00	0.00	N	2	160
307	20231220	5200	5090	5230	5070	188033	967911110	00	0.00	N	2	100
308	20231219	5100	5160	5200	5060	147489	752789800	00	0.00	N	5	-80
309	20231218	5180	5150	5220	5140	232701	1205476920	00	0.00	N	2	60
310	20231215	5120	4975	5140	4975	200378	1017204020	00	0.00	N	2	125
311	20231214	4995	5050	5050	4980	124406	621724265	00	0.00	N	2	25
312	20231213	4970	5020	5030	4970	92389	460531420	00	0.00	N	5	-60
313	20231212	5030	5020	5080	4980	105168	527186685	00	0.00	N	2	10
314	20231211	5020	4945	5040	4935	129003	645172450	00	0.00	N	2	85
315	20231208	4935	4900	4950	4870	118166	581076440	00	0.00	N	2	15
316	20231207	4920	5030	5030	4905	158689	784474865	00	0.00	N	5	-80
317	20231206	5000	4970	5050	4950	131378	656146690	00	0.00	N	5	-10
318	20231205	5010	5020	5070	4980	96931	485438885	00	0.00	N	5	-10
319	20231204	5020	5080	5110	5020	136435	690366390	00	0.00	N	5	-70
320	20231201	5090	5190	5200	5080	140617	717929440	00	0.00	N	5	-110
321	20231130	5200	5170	5240	5130	119465	619604880	00	0.00	N	2	30
322	20231129	5170	5150	5230	5120	151185	781979990	00	0.00	N	5	-50
323	20231128	5220	5290	5310	5190	188923	988038910	00	0.00	N	5	-60
324	20231127	5280	5340	5380	5280	142656	757717870	00	0.00	N	5	-60
325	20231124	5340	5290	5370	5290	168767	899797060	00	0.00	N	2	10
326	20231123	5330	5360	5360	5280	217614	1155639280	00	0.00	N	5	-50
327	20231122	5380	5300	5400	5250	332963	1782193220	00	0.00	N	2	80
328	20231121	5300	5310	5330	5250	182849	965434070	00	0.00	N	3	0
329	20231120	5300	5300	5360	5260	322088	1708655180	00	0.00	N	2	20
330	20231117	5280	5450	5460	5210	403721	2137050290	00	0.00	N	5	-110
331	20231116	5390	5210	5440	5210	465230	2472640090	00	0.00	N	2	180
332	20231115	5210	5370	5370	5170	498968	2616299110	00	0.00	N	5	-50
333	20231114	5260	5170	5260	5110	202596	1054920010	00	0.00	N	2	170
334	20231113	5090	5080	5200	5040	165337	838290180	00	0.00	N	2	10
335	20231110	5080	5160	5520	4920	729985	3804849110	00	0.00	N	5	-90
336	20231109	5170	5300	5320	5170	180807	944758880	00	0.00	N	5	-140
337	20231108	5310	5260	5320	5200	129036	679740420	00	0.00	N	2	50
338	20231107	5260	5330	5360	5170	165690	869462360	00	0.00	N	5	-100
339	20231106	5360	5330	5420	5240	352330	1877230670	00	0.00	N	2	160
340	20231103	5200	5160	5230	5080	157942	816067060	00	0.00	N	2	120
341	20231102	5080	5080	5150	5080	108751	555307240	00	0.00	N	2	40
342	20231101	5040	5140	5150	5040	113154	575252540	00	0.00	N	5	-80
343	20231031	5120	5200	5240	5060	169673	869582000	00	0.00	N	5	-80
344	20231030	5200	5260	5280	5150	179639	933800310	00	0.00	N	5	-40
345	20231027	5240	5030	5240	5000	210870	1085415360	00	0.00	N	2	210
346	20231026	5030	5060	5080	4990	142273	715927855	00	0.00	N	5	-130
347	20231025	5160	5180	5190	5070	111269	570835240	00	0.00	N	5	-20
348	20231024	5180	4980	5180	4910	232262	1170174510	00	0.00	N	2	220
349	20231023	4960	4950	5100	4950	236527	1183867760	00	0.00	N	5	-40
350	20231020	5000	5070	5120	4975	200428	1008122970	00	0.00	N	5	-200
351	20231019	5200	5300	5300	5140	174474	902409910	00	0.00	N	5	-130
352	20231018	5330	5320	5530	5300	339744	1831801760	00	0.00	N	2	40
353	20231017	5290	5110	5320	5110	229760	1201817010	00	0.00	N	2	150
354	20231016	5140	5090	5160	5070	135841	693722200	00	0.00	N	2	10
355	20231013	5130	5180	5240	5060	175591	898616930	00	0.00	N	5	-50
356	20231012	5180	5220	5230	5150	149798	776618980	00	0.00	N	2	30
357	20231011	5150	5130	5270	5110	134336	695470060	00	0.00	N	2	20
358	20231010	5130	5170	5250	5070	217380	1123816150	00	0.00	N	5	-10
359	20231006	5140	5090	5180	5080	124009	635187700	00	0.00	N	2	50
360	20231005	5090	5100	5190	5000	140909	715800740	00	0.00	N	2	40
361	20231004	5050	5160	5240	5000	173611	877823460	00	0.00	N	5	-170
362	20230927	5220	5090	5220	5070	142396	731664470	00	0.00	N	2	80
363	20230926	5140	5210	5300	5090	176191	909485190	00	0.00	N	5	-130
364	20230925	5270	5350	5460	5240	235571	1250168610	00	0.00	N	5	-120
365	20230922	5390	5400	5470	5340	210529	1137583880	00	0.00	N	5	-80
366	20230921	5470	5570	5630	5380	351134	1917070650	00	0.00	N	5	-110
367	20230920	5580	5530	5630	5480	216940	1208013310	00	0.00	N	2	30
368	20230919	5550	5610	5610	5410	247095	1358861020	00	0.00	N	5	-70
369	20230918	5620	5660	5660	5570	241776	1357511530	00	0.00	N	2	10
370	20230915	5610	5530	5790	5480	873500	4916200540	00	0.00	N	2	90
371	20230914	5520	5480	5530	5420	166635	911700490	00	0.00	N	2	20
372	20230913	5500	5520	5580	5430	358508	1968137710	00	0.00	N	5	-120
373	20230912	5620	5520	5770	5360	933951	5170567410	00	0.00	N	2	180
374	20230911	5440	5460	5460	5330	243477	1311864640	00	0.00	N	5	-20
375	20230908	5460	5490	5500	5390	199456	1083002060	00	0.00	N	5	-40
376	20230907	5500	5520	5590	5450	291814	1602887520	00	0.00	N	5	-90
377	20230906	5590	5630	5700	5500	303535	1696439550	00	0.00	N	5	-40
378	20230905	5630	5710	5710	5500	358981	2007806750	00	0.00	N	5	-80
379	20230904	5710	5750	5870	5670	435416	2507988760	00	0.00	N	5	-30
380	20230901	5740	5710	5850	5680	743626	4291324630	00	0.00	N	2	40
381	20230831	5700	5610	5730	5600	615449	3499970140	00	0.00	N	2	100
382	20230830	5600	5650	5700	5560	361775	2028227500	00	0.00	N	2	20
383	20230829	5580	5600	5710	5570	651612	3669808020	00	0.00	N	5	-20
384	20230828	5600	5380	5600	5250	613729	3364223490	00	0.00	N	2	280
385	20230825	5320	5270	5360	5160	306398	1610128680	00	0.00	N	2	10
386	20230824	5310	5390	5450	5290	246585	1318949890	00	0.00	N	5	-70
387	20230823	5380	5500	5510	5280	282141	1509819840	00	0.00	N	5	-90
388	20230822	5470	5360	5470	5280	405842	2189635920	00	0.00	N	2	140
389	20230821	5330	5100	5450	5060	551346	2946958820	00	0.00	N	2	230
390	20230818	5100	5170	5240	5020	314841	1623943950	00	0.00	N	5	-80
391	20230817	5180	5210	5280	4970	424246	2176741435	00	0.00	N	5	-30
392	20230816	5210	5360	5360	5150	491234	2577334380	00	0.00	N	5	-130
393	20230814	5340	5210	5590	5060	1916351	10256309350	00	0.00	N	2	130
394	20230811	5210	4770	5690	4770	2762789	14784915100	00	0.00	N	2	445
395	20230810	4765	4780	4800	4700	138169	654831965	00	0.00	N	5	-15
396	20230809	4780	4700	4795	4695	99499	473737175	00	0.00	N	2	30
397	20230808	4750	4850	4910	4705	199244	946072590	00	0.00	N	5	-100
398	20230807	4850	4880	4950	4725	209638	1006067720	00	0.00	N	5	-55
399	20230804	4905	4975	4980	4830	158026	773547205	00	0.00	N	3	0
400	20230803	4905	4905	5090	4865	234142	1151303970	00	0.00	N	5	-70
401	20230802	4975	5160	5200	4975	214454	1085783805	00	0.00	N	5	-185
402	20230801	5160	5190	5270	5110	145339	752503680	00	0.00	N	2	30
403	20230731	5130	5090	5160	5000	209667	1066451530	00	0.00	N	2	120
404	20230728	5010	4835	5080	4780	220424	1092945475	00	0.00	N	2	260
405	20230727	4750	4710	4860	4710	251392	1203186795	00	0.00	N	2	40
406	20230726	4710	4910	4985	4640	520552	2468170415	00	0.00	N	5	-265
407	20230725	4975	5120	5180	4905	328210	1639440125	00	0.00	N	5	-145
408	20230724	5120	5260	5260	4990	465167	2348013005	00	0.00	N	5	-150
409	20230721	5270	5360	5420	5250	256227	1360345070	00	0.00	N	5	-90
410	20230720	5360	5340	5440	5330	117991	634948880	00	0.00	N	5	-60
411	20230719	5420	5440	5470	5350	151225	815786640	00	0.00	N	5	-50
412	20230718	5470	5520	5600	5420	226289	1239066600	00	0.00	N	5	-40
413	20230717	5510	5560	5560	5420	199326	1089554240	00	0.00	N	2	50
414	20230714	5460	5510	5580	5410	297196	1621835940	00	0.00	N	5	-100
415	20230713	5560	5410	5800	5390	725981	4030846360	00	0.00	N	2	120
416	20230712	5440	5500	5520	5320	292570	1584460240	00	0.00	N	5	-60
417	20230711	5500	5480	5550	5390	201503	1098180610	00	0.00	N	3	0
418	20230710	5500	5520	5550	5340	346565	1878937060	00	0.00	N	3	0
419	20230707	5500	5700	5720	5430	325839	1803554990	00	0.00	N	5	-190
420	20230706	5690	5600	5870	5590	857832	4950409600	00	0.00	N	2	120
421	20230705	5570	5690	5800	5500	337050	1892118310	00	0.00	N	5	-80
422	20230704	5650	5680	5750	5600	362205	2055171470	00	0.00	N	2	10
423	20230703	5640	5650	5670	5540	261757	1465145930	00	0.00	N	2	70
424	20230630	5570	5420	5640	5420	379237	2107956120	00	0.00	N	2	150
425	20230629	5420	5430	5510	5390	118066	641555260	00	0.00	N	5	-50
426	20230628	5470	5400	5520	5390	174054	951617240	00	0.00	N	2	80
427	20230627	5390	5430	5550	5370	149524	811049760	00	0.00	N	5	-100
428	20230626	5490	5400	5530	5260	223556	1216576310	00	0.00	N	2	140
429	20230623	5350	5430	5430	5300	170879	915339490	00	0.00	N	5	-80
430	20230622	5430	5500	5500	5350	229400	1244365550	00	0.00	N	5	-70
431	20230621	5500	5400	5510	5360	229959	1253898660	00	0.00	N	2	100
432	20230620	5400	5500	5500	5370	239464	1296288930	00	0.00	N	5	-110
433	20230619	5510	5560	5560	5440	277866	1520498220	00	0.00	N	5	-30
434	20230616	5540	5640	5640	5500	211863	1175527360	00	0.00	N	5	-50
435	20230615	5590	5600	5630	5510	173877	966237540	00	0.00	N	5	-50
436	20230614	5640	5700	5720	5520	275859	1554422410	00	0.00	N	5	-30
437	20230613	5670	5580	5740	5580	269170	1527310920	00	0.00	N	2	90
438	20230612	5580	5700	5720	5550	271882	1526579760	00	0.00	N	5	-40
439	20230609	5620	5450	5680	5430	502392	2790338490	00	0.00	N	2	130
440	20230608	5490	5670	5680	5370	721479	3960478440	00	0.00	N	5	-280
441	20230607	5770	5890	5890	5750	314554	1821905660	00	0.00	N	5	-100
442	20230605	5870	5860	5900	5830	217277	1273183620	00	0.00	N	2	70
443	20230602	5800	5880	5950	5800	301000	1761640310	00	0.00	N	5	-100
444	20230601	5900	5860	5900	5790	256746	1500421810	00	0.00	N	2	20
445	20230531	5880	5860	5960	5790	214775	1260060220	00	0.00	N	2	10
446	20230530	5870	5920	5920	5750	338351	1973047820	00	0.00	N	5	-30
447	20230526	5900	5860	5980	5800	688785	4037540450	00	0.00	N	5	-160
448	20230525	6060	6150	6150	5980	276005	1663675110	00	0.00	N	5	-60
449	20230524	6120	6080	6180	6010	421824	2560332770	00	0.00	N	5	-10
450	20230523	6130	6280	6290	6080	446466	2739337010	00	0.00	N	5	-110
451	20230522	6240	6110	6290	6060	814069	5033248750	00	0.00	N	2	220
452	20230519	6020	6180	6220	5970	603574	3657812540	00	0.00	N	5	-130
453	20230518	6150	5930	6250	5920	1148633	7030225040	00	0.00	N	2	250
454	20230517	5900	5960	6040	5820	894671	5281177770	00	0.00	N	5	-180
455	20230516	6080	6210	6250	5890	900139	5434111850	00	0.00	N	5	-180
456	20230515	6260	6390	6440	6150	1235717	7762645350	00	0.00	N	5	-10
457	20230512	6270	6040	6330	5960	1846807	11443423360	00	0.00	N	2	230
458	20230511	6040	6150	6170	5930	668017	4037049290	00	0.00	N	5	-50
459	20230510	6090	5960	6150	5840	1031494	6219543670	00	0.00	N	2	190
460	20230509	5900	6020	6020	5740	346469	2028498590	00	0.00	N	5	-110
461	20230508	6010	5790	6080	5750	607743	3599185540	00	0.00	N	2	260
462	20230504	5750	5800	5820	5460	493163	2788395120	00	0.00	N	5	-90
463	20230503	5840	5850	5930	5760	348913	2035397030	00	0.00	N	5	-70
464	20230502	5910	5820	6000	5800	332161	1952964470	00	0.00	N	2	110
465	20230428	5800	5980	6020	5720	392570	2290261020	00	0.00	N	5	-180
466	20230427	5980	6040	6130	5900	505750	3026155410	00	0.00	N	5	-60
467	20230426	6040	6180	6180	5970	443095	2676937360	00	0.00	N	5	-150
468	20230425	6190	6220	6280	5850	733011	4439026680	00	0.00	N	2	10
469	20230424	6180	6170	6430	6130	1538118	9645387100	00	0.00	N	2	110
470	20230421	6070	5790	6090	5710	549754	3255378220	00	0.00	N	2	270
471	20230420	5800	6150	6170	5790	497107	2964321110	00	0.00	N	5	-380
472	20230419	6180	6140	6190	6020	509556	3123402970	00	0.00	N	2	100
473	20230418	6080	5970	6220	5900	1199466	7262556970	00	0.00	N	2	150
474	20230417	5930	5750	5980	5740	641772	3776300210	00	0.00	N	2	190
475	20230414	5740	5770	5840	5660	411334	2371174770	00	0.00	N	5	-20
476	20230413	5760	5950	5950	5710	471986	2734053300	00	0.00	N	5	-160
477	20230412	5920	5600	5940	5520	1617675	9383089070	00	0.00	N	2	460
478	20230411	5460	5250	5550	5120	357102	1900959170	00	0.00	N	2	210
479	20230410	5250	5340	5340	5120	356975	1847763880	00	0.00	N	5	-60
480	20230407	5310	5530	5530	5230	318497	1703413070	00	0.00	N	5	-190
481	20230406	5500	5510	5550	5310	173499	947492720	00	0.00	N	5	-10
482	20230405	5510	5670	5700	5500	231136	1290118350	00	0.00	N	5	-180
483	20230404	5690	5590	5750	5550	390443	2210504070	00	0.00	N	2	100
484	20230403	5590	5540	5600	5460	278507	1542785170	00	0.00	N	2	60
485	20230331	5530	5540	5540	5440	201119	1104317190	00	0.00	N	2	30
486	20230330	5500	5450	5550	5430	258065	1416332110	00	0.00	N	2	70
487	20230329	5430	5370	5490	5300	261514	1413664650	00	0.00	N	2	70
488	20230328	5360	5410	5410	5320	143611	768057530	00	0.00	N	2	10
489	20230327	5350	5210	5360	5150	185323	975739910	00	0.00	N	2	80
490	20230324	5270	5330	5330	5120	127647	666933840	00	0.00	N	2	40
491	20230323	5230	5150	5440	5070	313631	1655853130	00	0.00	N	2	80
492	20230322	5150	5240	5240	5030	254385	1300012560	00	0.00	N	5	-50
493	20230321	5200	5420	5470	5080	386687	2011078700	00	0.00	N	5	-220
494	20230320	5420	5420	5560	5360	319095	1741910580	00	0.00	N	5	-60
495	20230317	5480	5400	5530	5360	215629	1171996110	00	0.00	N	2	120
496	20230316	5360	5320	5370	5200	173310	918726860	00	0.00	N	5	-20
497	20230315	5380	5320	5430	5280	147865	792802320	00	0.00	N	2	120
498	20230314	5260	5360	5370	5100	193791	1007094280	00	0.00	N	5	-110
499	20230313	5370	5430	5570	5350	219404	1190288100	00	0.00	N	5	-210
500	20230310	5580	5480	5690	5430	151653	845497910	00	0.00	N	5	-10
501	20230309	5590	5510	5630	5360	196899	1078831960	00	0.00	N	2	30
502	20230308	5560	5670	5670	5460	271954	1508929070	00	0.00	N	5	-120
503	20230307	5680	5590	5790	5540	561275	3195021640	00	0.00	N	2	80
504	20230306	5600	5520	5620	5400	390797	2153166980	00	0.00	N	2	110
505	20230303	5490	5230	5550	5210	683185	3711613560	00	0.00	N	2	300
506	20230302	5190	5330	5360	5130	288549	1511205130	00	0.00	N	5	-140
507	20230228	5330	5140	5330	4970	608811	3144876850	00	0.00	N	2	260
508	20230227	5070	4940	5070	4870	201943	1003153365	00	0.00	N	2	80
509	20230224	4990	4840	4995	4825	262634	1290130525	00	0.00	N	2	150
510	20230223	4840	4810	4910	4805	160955	779864005	00	0.00	N	2	40
511	20230222	4800	4835	4835	4705	155285	739095375	00	0.00	N	5	-90
512	20230221	4890	4895	4910	4830	131306	639295165	00	0.00	N	2	40
513	20230220	4850	4800	4885	4760	183619	885526190	00	0.00	N	2	85
514	20230217	4765	4635	4770	4630	220439	1041706045	00	0.00	N	2	85
515	20230216	4680	4615	4690	4610	108790	507889050	00	0.00	N	2	65
516	20230215	4615	4680	4735	4540	126009	584860905	00	0.00	N	5	-65
517	20230214	4680	4645	4750	4640	117479	550927470	00	0.00	N	2	35
518	20230213	4645	4680	4710	4590	86144	399056710	00	0.00	N	5	-35
519	20230210	4680	4770	4770	4680	112266	528496565	00	0.00	N	5	-50
520	20230209	4730	4680	4770	4660	154104	727963815	00	0.00	N	2	40
521	20230208	4690	4640	4735	4640	106056	497548045	00	0.00	N	2	10
522	20230207	4680	4635	4710	4635	114090	533955245	00	0.00	N	2	35
523	20230206	4645	4595	4650	4555	109954	507585535	00	0.00	N	2	50
524	20230203	4595	4590	4630	4575	87256	401354180	00	0.00	N	2	15
525	20230202	4580	4565	4620	4555	117970	540918010	00	0.00	N	2	25
526	20230201	4555	4500	4565	4500	104787	475908115	00	0.00	N	2	60
527	20230131	4495	4450	4555	4400	112630	505547180	00	0.00	N	5	-10
528	20230130	4505	4595	4595	4460	112275	508879090	00	0.00	N	5	-30
529	20230127	4535	4540	4570	4480	122981	556443445	00	0.00	N	2	65
530	20230126	4470	4395	4475	4395	127801	568963675	00	0.00	N	2	75
531	20230125	4395	4350	4455	4350	71870	316748855	00	0.00	N	2	55
532	20230120	4340	4280	4360	4265	26021	112357060	00	0.00	N	2	20
533	20230119	4320	4280	4335	4260	48192	207204950	00	0.00	N	2	5
534	20230118	4315	4350	4405	4305	53786	233259085	00	0.00	N	5	-45
535	20230117	4360	4450	4450	4355	54042	237326860	00	0.00	N	5	-55
536	20230116	4415	4420	4450	4405	52809	233438470	00	0.00	N	3	0
537	20230113	4415	4380	4440	4380	72791	320956350	00	0.00	N	2	15
538	20230112	4400	4380	4480	4335	125861	554564645	00	0.00	N	2	80
539	20230111	4320	4335	4370	4310	67086	291016080	00	0.00	N	5	-10
540	20230110	4330	4290	4375	4280	72293	312212100	00	0.00	N	2	45
541	20230109	4285	4255	4330	4245	62295	266546910	00	0.00	N	2	30
542	20230106	4255	4125	4295	4080	101618	426732645	00	0.00	N	2	115
543	20230105	4140	4225	4240	4070	85592	355401385	00	0.00	N	5	-45
544	20230104	4185	4150	4290	4100	78181	326158575	00	0.00	N	2	30
545	20230103	4155	4100	4185	3950	103041	419370720	00	0.00	N	2	15
546	20230102	4140	4205	4310	4120	61103	254473300	00	0.00	N	5	-65
547	20221229	4205	4325	4390	4130	93663	395033785	00	0.00	N	5	-190
548	20221228	4395	4380	4460	4340	44052	192963510	02	0.00	N	5	-25
549	20221227	4420	4510	4540	4390	40941	181664240	00	0.00	N	5	-90
550	20221226	4510	4460	4530	4415	83874	377593800	00	0.00	N	2	30
551	20221223	4480	4530	4540	4380	58694	261636250	00	0.00	N	5	-70
552	20221222	4550	4545	4600	4505	27476	125046980	00	0.00	N	2	5
553	20221221	4545	4560	4635	4475	50705	230439875	00	0.00	N	2	10
554	20221220	4535	4730	4730	4510	86939	398279235	00	0.00	N	5	-145
555	20221219	4680	4680	4720	4610	88991	415929010	00	0.00	N	3	0
556	20221216	4680	4565	4700	4535	97033	451039585	00	0.00	N	2	75
557	20221215	4605	4590	4695	4585	96691	448458575	00	0.00	N	5	-10
558	20221214	4615	4660	4670	4570	47714	220129655	00	0.00	N	2	10
559	20221213	4605	4490	4660	4490	123451	564394035	00	0.00	N	2	105
560	20221212	4500	4495	4515	4450	53394	239499430	00	0.00	N	3	0
561	20221209	4500	4525	4535	4460	57619	258800180	00	0.00	N	3	0
562	20221208	4500	4505	4555	4450	110297	495307080	00	0.00	N	5	-35
563	20221207	4535	4500	4945	4440	907382	4252822385	00	0.00	N	5	-20
564	20221206	4555	4635	4635	4490	118981	540238490	00	0.00	N	5	-125
565	20221205	4680	4710	4800	4455	137361	639034675	00	0.00	N	5	-60
566	20221202	4740	4720	4845	4615	201635	955645460	00	0.00	N	2	40
567	20221201	4700	4800	4800	4675	141232	666657895	00	0.00	N	2	5
568	20221130	4695	4755	4810	4675	183037	864870560	00	0.00	N	5	-65
569	20221129	4760	4990	5200	4660	833792	4045080805	00	0.00	N	5	-55
570	20221128	4815	4650	4815	4600	381401	1808533475	00	0.00	N	2	190
571	20221125	4625	4705	4705	4570	90123	417551470	00	0.00	N	5	-65
572	20221124	4690	4680	4785	4630	343248	1616547815	00	0.00	N	2	80
573	20221123	4610	4395	4950	4395	1659931	7895312235	00	0.00	N	2	220
574	20221122	4390	4390	4455	4355	137997	605376405	00	0.00	N	5	-70
575	20221121	4460	4575	4575	4380	194221	861239230	00	0.00	N	5	-100
576	20221118	4560	4655	4680	4530	96205	442071325	00	0.00	N	5	-40
577	20221117	4600	4705	4745	4400	185890	856433210	00	0.00	N	5	-145
578	20221116	4745	4825	4825	4705	179754	853290640	00	0.00	N	5	-25
579	20221115	4770	4780	4815	4670	257184	1220794190	00	0.00	N	2	65
580	20221114	4705	4780	4820	4650	375978	1784323745	00	0.00	N	5	-90
581	20221111	4795	4875	4980	4660	1752274	8440941225	00	0.00	N	2	140
582	20221110	4655	4865	4865	4640	675343	3191131770	00	0.00	N	5	-90
583	20221109	4745	4260	4940	4125	5901875	27777479655	00	0.00	N	2	645
584	20221108	4100	4035	4210	3990	243708	1001037175	00	0.00	N	2	100
585	20221107	4000	3985	4090	3965	38142	152492250	00	0.00	N	2	15
586	20221104	3985	3920	4010	3915	20935	82696495	00	0.00	N	5	-5
587	20221103	3990	3980	4000	3935	23072	91756500	00	0.00	N	5	-5
588	20221102	3995	4025	4025	3970	25818	102894875	00	0.00	N	5	-15
589	20221101	4010	3990	4040	3990	26615	106607290	00	0.00	N	5	-5
590	20221031	4015	4050	4085	3985	18372	73722300	00	0.00	N	2	10
591	20221028	4005	3995	4100	3950	53960	216630330	00	0.00	N	2	10
592	20221027	3995	3920	4005	3905	51797	205758895	00	0.00	N	2	80
593	20221026	3915	3905	3925	3865	26035	101463550	00	0.00	N	2	30
594	20221025	3885	3905	3950	3845	49381	191736480	00	0.00	N	2	5
595	20221024	3880	3935	3995	3875	70328	275671600	00	0.00	N	5	-15
596	20221021	3895	4015	4015	3895	49896	196934205	00	0.00	N	5	-110
597	20221020	4005	3995	4040	3965	19615	78402000	00	0.00	N	5	-35
598	20221019	4040	4085	4150	4020	63174	257404860	00	0.00	N	2	10
599	20221018	4030	4085	4100	3930	51885	207978390	00	0.00	N	2	50
600	20221017	3980	3970	4000	3790	37944	149779245	00	0.00	N	5	-10
601	20221014	3990	4010	4040	3955	45487	181449690	00	0.00	N	2	85
602	20221013	3905	4000	4045	3880	51135	201647095	00	0.00	N	5	-140
603	20221012	4045	4045	4100	4020	35408	143512860	00	0.00	N	3	0
604	20221011	4045	4140	4140	4010	47357	191923635	00	0.00	N	5	-150
605	20221007	4195	4135	4260	4100	74523	312439325	00	0.00	N	2	60
606	20221006	4135	4045	4135	4045	59190	242493985	00	0.00	N	2	90
607	20221005	4045	4195	4195	4025	65594	266767835	00	0.00	N	5	-75
608	20221004	4120	4110	4150	4065	56062	229746400	00	0.00	N	2	35
609	20220930	4085	4130	4180	4030	74302	302745205	00	0.00	N	5	-125
610	20220929	4210	4160	4310	4150	76832	324478615	00	0.00	N	2	55
611	20220928	4155	4290	4290	4000	126626	522089300	00	0.00	N	5	-165
612	20220927	4320	4220	4630	4110	691760	3017092495	00	0.00	N	2	120
613	20220926	4200	4290	4455	4170	86141	363855700	00	0.00	N	5	-270
614	20220923	4470	4485	4595	4370	71075	316079160	00	0.00	N	5	-130
615	20220922	4600	4565	4605	4420	73674	331991195	00	0.00	N	5	-15
616	20220921	4615	4580	4675	4550	31975	147454060	00	0.00	N	5	-25
617	20220920	4640	4610	4765	4575	80119	375253480	00	0.00	N	2	65
618	20220919	4575	4570	4660	4505	56997	259418545	00	0.00	N	5	-70
619	20220916	4645	4700	4705	4590	64040	296258955	00	0.00	N	5	-60
620	20220915	4705	4780	4800	4670	36670	173031110	00	0.00	N	5	-20
621	20220914	4725	4620	4735	4620	41996	196523175	00	0.00	N	5	-65
622	20220913	4790	4820	4830	4750	51888	247970825	00	0.00	N	2	70
623	20220908	4720	4780	4850	4700	59430	283027660	00	0.00	N	5	-15
624	20220907	4735	4900	4900	4720	83096	397841545	00	0.00	N	5	-80
625	20220906	4815	4570	4840	4570	140987	671133780	00	0.00	N	2	245
626	20220905	4570	4605	4675	4535	53744	246548045	00	0.00	N	5	-40
627	20220902	4610	4590	4700	4525	59331	273493795	00	0.00	N	2	25
628	20220901	4585	4675	4675	4540	47997	220253935	00	0.00	N	5	-115
629	20220831	4700	4645	4720	4620	36403	170406130	00	0.00	N	2	30
630	20220830	4670	4580	4695	4570	44900	207498515	00	0.00	N	2	90
631	20220829	4580	4650	4650	4540	40871	187172060	00	0.00	N	5	-160
632	20220826	4740	4840	4840	4700	36226	171616520	00	0.00	N	5	-30
633	20220825	4770	4690	4825	4690	40136	191684180	00	0.00	N	2	85
634	20220824	4685	4580	4710	4580	42094	195866790	00	0.00	N	2	75
635	20220823	4610	4730	4730	4510	95369	438334905	00	0.00	N	5	-125
636	20220822	4735	4875	4890	4650	64982	309790595	00	0.00	N	5	-190
637	20220819	4925	4855	4965	4855	38405	188271535	00	0.00	N	5	-5
638	20220818	4930	4925	4995	4860	37064	182547390	00	0.00	N	3	0
639	20220817	4930	4995	5010	4905	40885	202129120	00	0.00	N	5	-65
640	20220816	4995	4940	5120	4940	126769	636368865	00	0.00	N	2	80
641	20220812	4915	4910	4945	4845	60612	297564500	00	0.00	N	2	5
642	20220811	4910	4900	4965	4875	77669	381495320	00	0.00	N	2	35
643	20220810	4875	4930	4930	4785	84850	411517835	00	0.00	N	5	-105
644	20220809	4980	4800	5040	4775	235110	1159385055	00	0.00	N	2	125
645	20220808	4855	4865	4885	4720	176577	849250415	00	0.00	N	5	-45
646	20220805	4900	4615	5150	4605	1203983	5941136905	00	0.00	N	2	295
647	20220804	4605	4605	4640	4565	47511	218145530	00	0.00	N	2	25
648	20220803	4580	4610	4630	4575	26292	120824670	00	0.00	N	5	-5
649	20220802	4585	4620	4660	4545	32442	148631295	00	0.00	N	5	-55
650	20220801	4640	4680	4680	4605	26361	122006045	00	0.00	N	2	20
651	20220729	4620	4620	4660	4605	35163	162610945	00	0.00	N	3	0
652	20220728	4620	4690	4715	4570	34000	157128970	00	0.00	N	3	0
653	20220727	4620	4630	4650	4580	34877	160844720	00	0.00	N	5	-10
654	20220726	4630	4590	4655	4590	28827	133417520	00	0.00	N	5	-5
655	20220725	4635	4585	4680	4510	43006	198849870	00	0.00	N	2	5
656	20220722	4630	4620	4840	4615	157009	741858935	00	0.00	N	2	20
657	20220721	4610	4620	4640	4570	36381	167373825	00	0.00	N	2	15
658	20220720	4595	4620	4720	4555	64102	296704490	00	0.00	N	2	30
659	20220719	4565	4515	4590	4480	20725	94489340	00	0.00	N	5	-5
660	20220718	4570	4485	4570	4480	58574	265782720	00	0.00	N	2	130
661	20220715	4440	4400	4470	4350	37738	166479895	00	0.00	N	3	0
662	20220714	4440	4390	4445	4335	39988	175974190	00	0.00	N	2	45
663	20220713	4395	4210	4450	4210	55470	242250255	00	0.00	N	2	130
664	20220712	4265	4395	4395	4205	55681	238120195	00	0.00	N	5	-125
665	20220711	4390	4325	4400	4300	44238	193123350	00	0.00	N	2	95
666	20220708	4295	4330	4390	4295	31534	136652905	00	0.00	N	5	-10
667	20220707	4305	4155	4335	4150	67253	285460250	00	0.00	N	2	130
668	20220706	4175	4200	4220	4140	39983	166803895	00	0.00	N	5	-20
669	20220705	4195	4070	4225	4070	45124	187796035	00	0.00	N	2	125
670	20220704	4070	4295	4345	4000	145495	599371020	00	0.00	N	5	-305
671	20220701	4375	4400	4415	4130	73504	312600170	00	0.00	N	5	-15
672	20220630	4390	4470	4475	4350	32137	141139670	00	0.00	N	5	-85
673	20220629	4475	4325	4485	4325	46206	204570980	00	0.00	N	2	5
674	20220628	4470	4450	4485	4430	28003	125105245	00	0.00	N	2	20
675	20220627	4450	4400	4475	4370	58114	258078285	00	0.00	N	2	95
676	20220624	4355	4060	4390	4060	158758	672211030	00	0.00	N	2	130
677	20220623	4225	4410	4500	4150	138681	589211370	00	0.00	N	5	-275
678	20220622	4500	4570	4680	4340	74332	330982505	00	0.00	N	5	-100
679	20220621	4600	4430	4620	4400	76669	344956025	00	0.00	N	2	105
680	20220620	4495	4755	4775	4465	132131	603101755	00	0.00	N	5	-260
681	20220617	4755	4640	4780	4565	70457	327210030	00	0.00	N	5	-25
682	20220616	4780	4690	4955	4600	179380	866956305	00	0.00	N	2	115
683	20220615	4665	4775	4885	4620	179686	849819440	00	0.00	N	5	-235
684	20220614	4900	4925	4980	4790	132666	643788615	00	0.00	N	5	-65
685	20220613	4965	5190	5190	4935	158740	794492920	00	0.00	N	5	-245
686	20220610	5210	5220	5230	5140	53046	274997420	00	0.00	N	5	-20
687	20220609	5230	5250	5250	5170	60883	316272980	00	0.00	N	3	0
688	20220608	5230	5270	5350	5210	62120	325727270	00	0.00	N	5	-60
689	20220607	5290	5380	5400	5220	76177	403657960	00	0.00	N	5	-90
690	20220603	5380	5420	5420	5350	59637	320651000	00	0.00	N	3	0
691	20220602	5380	5450	5470	5350	61466	330682160	00	0.00	N	5	-70
692	20220531	5450	5340	5490	5340	134738	731231710	00	0.00	N	2	150
693	20220530	5300	5360	5420	5300	90410	482893800	00	0.00	N	5	-30
694	20220527	5330	5410	5420	5290	101773	544009720	00	0.00	N	5	-50
695	20220526	5380	5450	5520	5320	171658	925079110	00	0.00	N	5	-60
696	20220525	5440	5490	5800	5390	1262989	7039707730	00	0.00	N	2	130
697	20220524	5310	5240	5560	5200	702101	3875492590	00	0.00	N	2	80
698	20220523	5230	5300	5330	5180	53414	279529240	00	0.00	N	5	-40
699	20220520	5270	5270	5300	5210	95915	503877640	00	0.00	N	3	0
700	20220519	5270	5200	5300	5190	59324	311002180	00	0.00	N	5	-80
701	20220518	5350	5400	5430	5290	46079	246139320	00	0.00	N	5	-20
702	20220517	5370	5290	5450	5240	84717	450975110	00	0.00	N	2	110
703	20220516	5260	5170	5350	5140	66095	347281500	00	0.00	N	2	140