KissMeData/091340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	2330	2415	2480	2295	42620	100325967	00	0.00	N	5	-85
3	20250408	2415	2435	2480	2370	27241	65962305	00	0.00	N	2	50
4	20250407	2365	2520	2520	2270	145149	341987192	00	0.00	N	5	-190
5	20250404	2555	2585	2630	2500	55625	141602425	00	0.00	N	5	-30
6	20250403	2585	2560	2645	2560	34261	89580830	00	0.00	N	5	-70
7	20250402	2655	2645	2685	2590	54511	143654070	00	0.00	N	5	-20
8	20250401	2675	2795	2795	2585	72979	194400169	00	0.00	N	2	130
9	20250331	2545	2670	2670	2500	97519	248859185	00	0.00	N	5	-125
10	20250328	2670	2730	2760	2650	66022	177111230	00	0.00	N	5	-95
11	20250327	2765	2730	2840	2715	65630	182914666	00	0.00	N	2	35
12	20250326	2730	2715	2770	2690	36781	100024549	00	0.00	N	2	15
13	20250325	2715	2750	2805	2695	44798	122593040	00	0.00	N	5	-35
14	20250324	2750	2790	2825	2735	52230	144546127	00	0.00	N	5	-40
15	20250321	2790	2835	2835	2680	103712	283360675	00	0.00	N	5	-50
16	20250320	2840	2925	2930	2840	63214	181453202	00	0.00	N	5	-70
17	20250319	2910	2845	2920	2820	61263	175981190	00	0.00	N	2	65
18	20250318	2845	2840	2950	2840	78362	225522633	00	0.00	N	5	-25
19	20250317	2870	2910	2930	2800	104390	298608956	00	0.00	N	5	-25
20	20250314	2895	2825	2925	2775	95194	272180553	00	0.00	N	2	75
21	20250313	2820	2905	2905	2795	133160	379020001	00	0.00	N	5	-85
22	20250312	2905	2830	2920	2800	140236	398073193	00	0.00	N	2	75
23	20250311	2830	2735	2880	2730	117395	328838928	00	0.00	N	5	-25
24	20250310	2855	2800	2890	2770	188366	535711985	00	0.00	N	2	105
25	20250307	2750	2900	3010	2720	471303	1354875650	00	0.00	N	5	-170
26	20250306	2920	2910	2945	2850	206089	597212477	00	0.00	N	2	10
27	20250305	2910	2925	2925	2840	291631	840676979	00	0.00	N	5	-20
28	20250304	2930	3030	3125	2815	556084	1622594354	00	0.00	N	5	-260
29	20250228	3190	3400	3475	3070	3147029	10356183230	00	0.00	N	5	-125
30	20250227	3315	2945	3315	2890	2418705	7766973280	00	0.00	N	1	765
31	20250226	2550	2555	2560	2505	75621	203780390	00	0.00	N	5	-10
32	20250225	2560	2560	2610	2530	15226	38901610	00	0.00	N	5	-5
33	20250224	2565	2570	2570	2520	10306	26293140	00	0.00	N	5	-10
34	20250221	2575	2605	2680	2575	56131	146983400	00	0.00	N	5	-35
35	20250220	2610	2595	2610	2565	18772	48659290	00	0.00	N	2	10
36	20250219	2600	2575	2600	2570	21086	54512080	00	0.00	N	2	5
37	20250218	2595	2595	2600	2545	21026	54120750	00	0.00	N	2	5
38	20250217	2590	2565	2680	2550	17988	46437615	00	0.00	N	2	40
39	20250214	2550	2515	2570	2495	35645	90236465	00	0.00	N	2	25
40	20250213	2525	2515	2535	2470	22327	55949205	00	0.00	N	2	5
41	20250212	2520	2535	2560	2465	27924	70395485	00	0.00	N	5	-20
42	20250211	2540	2495	2560	2495	14809	37532755	00	0.00	N	2	45
43	20250210	2495	2460	2520	2430	17206	42589365	00	0.00	N	2	35
44	20250207	2460	2510	2545	2445	31603	78856960	00	0.00	N	5	-50
45	20250206	2510	2555	2555	2475	34083	85630240	00	0.00	N	2	5
46	20250205	2505	2370	2800	2370	342554	892318675	00	0.00	N	2	140
47	20250204	2365	2285	2410	2285	46370	108931860	00	0.00	N	2	85
48	20250203	2280	2430	2430	2270	41493	96138915	00	0.00	N	5	-165
49	20250131	2445	2525	2545	2395	32827	80193395	00	0.00	N	5	-80
50	20250124	2525	2500	2540	2485	19616	49145220	00	0.00	N	3	0
51	20250123	2525	2550	2565	2445	7232	18199205	00	0.00	N	5	-45
52	20250122	2570	2560	2595	2525	16007	40864135	00	0.00	N	5	-25
53	20250121	2595	2555	2600	2515	13021	33317830	00	0.00	N	2	40
54	20250120	2555	2540	2560	2515	30537	77600985	00	0.00	N	2	15
55	20250117	2540	2530	2585	2510	7966	20161485	00	0.00	N	2	10
56	20250116	2530	2485	2625	2485	47026	119348375	00	0.00	N	2	50
57	20250115	2480	2540	2540	2480	11109	27727580	00	0.00	N	5	-65
58	20250114	2545	2520	2545	2480	10245	25726060	00	0.00	N	2	20
59	20250113	2525	2550	2575	2490	19825	49841445	00	0.00	N	5	-25
60	20250110	2550	2560	2620	2515	18279	46535125	00	0.00	N	5	-15
61	20250109	2565	2595	2605	2525	15406	39333610	00	0.00	N	5	-35
62	20250108	2600	2585	2605	2515	12878	32717350	00	0.00	N	2	10
63	20250107	2590	2585	2590	2515	25779	66103165	00	0.00	N	3	0
64	20250106	2590	2590	2615	2540	18384	47393385	00	0.00	N	5	-30
65	20250103	2620	2470	2645	2455	15730	39228630	00	0.00	N	2	150
66	20250102	2470	2455	2490	2435	19015	46918065	00	0.00	N	2	15
67	20241230	2455	2425	2470	2320	28266	68021265	00	0.00	N	5	-15
68	20241227	2470	2505	2505	2435	12901	31712535	02	0.00	N	5	-55
69	20241226	2525	2525	2545	2460	34864	86999845	00	0.00	N	5	-25
70	20241224	2550	2585	2620	2470	68702	171857890	00	0.00	N	5	-35
71	20241223	2585	2500	2600	2500	16609	42322685	00	0.00	N	2	60
72	20241220	2525	2610	2610	2490	10228	25778710	00	0.00	N	5	-85
73	20241219	2610	2630	2635	2485	13937	35846290	00	0.00	N	5	-20
74	20241218	2630	2590	2655	2570	9613	24970475	00	0.00	N	2	40
75	20241217	2590	2575	2680	2555	49033	126400080	00	0.00	N	2	15
76	20241216	2575	2540	2575	2480	16852	42652575	00	0.00	N	2	35
77	20241213	2540	2495	2550	2480	12089	30404815	00	0.00	N	2	45
78	20241212	2495	2460	2540	2460	19243	48121470	00	0.00	N	2	35
79	20241211	2460	2400	2460	2380	17115	41534890	00	0.00	N	2	105
80	20241210	2355	2210	2390	2210	36441	84041735	00	0.00	N	2	105
81	20241209	2250	2295	2360	2100	32124	72196290	00	0.00	N	5	-140
82	20241206	2390	2395	2455	2300	35923	85096250	00	0.00	N	5	-30
83	20241205	2420	2465	2515	2410	27062	66639185	00	0.00	N	5	-50
84	20241204	2470	2455	2515	2450	21497	53056890	00	0.00	N	5	-45
85	20241203	2515	2485	2580	2410	40981	101410230	00	0.00	N	2	30
86	20241202	2485	2470	2520	2405	39546	96376750	00	0.00	N	2	15
87	20241129	2470	2545	2615	2465	22815	57080725	00	0.00	N	5	-95
88	20241128	2565	2600	2645	2565	13730	35663715	00	0.00	N	5	-35
89	20241127	2600	2560	2645	2555	27586	71464520	00	0.00	N	2	40
90	20241126	2560	2555	2595	2475	32569	82681030	00	0.00	N	2	5
91	20241125	2555	2605	2630	2550	25217	65010185	00	0.00	N	5	-50
92	20241122	2605	2635	2680	2605	17226	45373950	00	0.00	N	5	-55
93	20241121	2660	2755	2775	2645	36156	97301670	00	0.00	N	5	-160
94	20241120	2820	2685	2850	2585	30569	80887590	00	0.00	N	2	165
95	20241119	2655	2745	2745	2655	20497	55599780	00	0.00	N	5	-35
96	20241118	2690	2715	2715	2605	55379	147768435	00	0.00	N	5	-25
97	20241115	2715	2495	2740	2440	51823	130702090	00	0.00	N	2	245
98	20241114	2470	2425	2565	2425	24057	59434345	00	0.00	N	2	30
99	20241113	2440	2515	2515	2390	51263	124684670	00	0.00	N	5	-70
100	20241112	2510	2720	2720	2510	48218	124737575	00	0.00	N	5	-195
101	20241111	2705	2825	2850	2660	29177	79654475	00	0.00	N	5	-120
102	20241108	2825	2725	2840	2710	26325	73937440	00	0.00	N	2	100
103	20241107	2725	2755	2755	2680	12157	32990765	00	0.00	N	5	-30
104	20241106	2755	2850	2855	2755	20002	56434300	00	0.00	N	5	-70
105	20241105	2825	2840	2840	2790	28823	81296690	00	0.00	N	2	15
106	20241104	2810	2795	2835	2725	78564	219096290	00	0.00	N	2	15
107	20241101	2795	2695	2795	2695	60508	166137235	00	0.00	N	2	115
108	20241031	2680	2615	2685	2615	38965	103676575	00	0.00	N	2	65
109	20241030	2615	2665	2720	2590	43066	113931585	00	0.00	N	5	-50
110	20241029	2665	2565	2690	2565	50928	133856900	00	0.00	N	2	100
111	20241028	2565	2505	2565	2505	24478	61993350	00	0.00	N	2	60
112	20241025	2505	2430	2520	2430	13856	34352090	00	0.00	N	2	75
113	20241024	2430	2430	2445	2415	19074	46341630	00	0.00	N	3	0
114	20241023	2430	2410	2460	2410	23979	58315370	00	0.00	N	3	0
115	20241022	2430	2480	2480	2330	13944	33910845	00	0.00	N	5	-50
116	20241021	2480	2490	2510	2450	18470	45684530	00	0.00	N	5	-30
117	20241018	2510	2505	2510	2440	12547	31012675	00	0.00	N	3	0
118	20241017	2510	2565	2565	2480	30080	75257360	00	0.00	N	5	-55
119	20241016	2565	2655	2655	2560	26769	69553895	00	0.00	N	5	-90
120	20241015	2655	2635	2685	2625	14522	38400355	00	0.00	N	2	5
121	20241014	2650	2630	2660	2590	29498	77049100	00	0.00	N	5	-5
122	20241011	2655	2700	2715	2650	7673	20546395	00	0.00	N	5	-45
123	20241010	2700	2715	2755	2680	7444	20187360	00	0.00	N	5	-25
124	20241008	2725	2690	2730	2690	11791	31952980	00	0.00	N	2	35
125	20241007	2690	2645	2700	2635	12851	34247140	00	0.00	N	2	25
126	20241004	2665	2675	2705	2640	11461	30647325	00	0.00	N	3	0
127	20241002	2665	2645	2680	2605	18712	49361930	00	0.00	N	2	20
128	20240930	2645	2725	2725	2635	28338	75541195	00	0.00	N	5	-85
129	20240927	2730	2695	2735	2650	25438	68027300	00	0.00	N	2	20
130	20240926	2710	2650	2715	2650	17293	46137255	00	0.00	N	2	60
131	20240925	2650	2660	2700	2630	11048	29270800	00	0.00	N	5	-10
132	20240924	2660	2665	2665	2625	20685	54800355	00	0.00	N	5	-5
133	20240923	2665	2675	2675	2625	12013	31738515	00	0.00	N	5	-20
134	20240920	2685	2765	2765	2665	13693	36902315	00	0.00	N	3	0
135	20240919	2685	2680	2795	2675	33598	90883055	00	0.00	N	2	5
136	20240913	2680	2670	2755	2650	10332	27688075	00	0.00	N	5	-5
137	20240912	2685	2575	2725	2575	12630	33563380	00	0.00	N	2	95
138	20240911	2590	2605	2650	2580	8386	21912585	00	0.00	N	5	-15
139	20240910	2605	2655	2680	2580	11394	29823425	00	0.00	N	5	-65
140	20240909	2670	2700	2700	2595	12212	32321300	00	0.00	N	5	-20
141	20240906	2690	2680	2690	2585	29360	77430510	00	0.00	N	2	10
142	20240905	2680	2690	2735	2660	23843	64229210	00	0.00	N	5	-20
143	20240904	2700	2795	2795	2670	32259	88308255	00	0.00	N	5	-130
144	20240903	2830	2845	2855	2800	22686	63995435	00	0.00	N	5	-5
145	20240902	2835	2750	2855	2750	76931	216702890	00	0.00	N	2	90
146	20240830	2745	2705	2765	2650	10328	28071645	00	0.00	N	2	40
147	20240829	2705	2675	2705	2645	7762	20794510	00	0.00	N	2	5
148	20240828	2700	2680	2760	2675	10896	29601770	00	0.00	N	5	-10
149	20240827	2710	2715	2770	2685	24529	66613155	00	0.00	N	5	-5
150	20240826	2715	2680	2740	2655	29022	78291155	00	0.00	N	2	50
151	20240823	2665	2690	2725	2655	24549	65892395	00	0.00	N	5	-25
152	20240822	2690	2730	2820	2660	90809	247798870	00	0.00	N	5	-45
153	20240821	2735	2735	2735	2680	30355	82112070	00	0.00	N	3	0
154	20240820	2735	2745	2780	2720	30221	82732655	00	0.00	N	2	5
155	20240819	2730	2710	2760	2680	105745	288174310	00	0.00	N	2	20
156	20240816	2710	2645	2720	2620	112425	298673755	00	0.00	N	2	65
157	20240814	2645	2400	2735	2400	503411	1322621650	00	0.00	N	2	250
158	20240813	2395	2435	2475	2395	8538	20630740	00	0.00	N	5	-35
159	20240812	2430	2340	2500	2310	21142	50673120	00	0.00	N	2	65
160	20240809	2365	2305	2390	2305	5064	11908135	00	0.00	N	2	60
161	20240808	2305	2300	2360	2280	11252	25898990	00	0.00	N	2	5
162	20240807	2300	2220	2335	2200	7889	17946650	00	0.00	N	2	70
163	20240806	2230	2140	2290	2130	21783	47915150	00	0.00	N	2	90
164	20240805	2140	2400	2430	2020	52308	118567975	00	0.00	N	5	-290
165	20240802	2430	2465	2590	2430	32530	81114355	00	0.00	N	5	-55
166	20240801	2485	2475	2535	2455	9070	22550660	00	0.00	N	2	10
167	20240731	2475	2415	2555	2395	16514	40933825	00	0.00	N	2	35
168	20240730	2440	2490	2490	2390	14800	35837260	00	0.00	N	2	25
169	20240729	2415	2405	2555	2360	14965	36450460	00	0.00	N	2	10
170	20240726	2405	2425	2450	2405	8101	19625090	00	0.00	N	5	-20
171	20240725	2425	2425	2550	2360	21140	50712105	00	0.00	N	3	0
172	20240724	2425	2435	2540	2405	15169	36863255	00	0.00	N	5	-25
173	20240723	2450	2435	2510	2420	7551	18623140	00	0.00	N	2	35
174	20240722	2415	2490	2575	2415	15545	38222460	00	0.00	N	5	-75
175	20240719	2490	2490	2530	2485	11668	29152015	00	0.00	N	5	-20
176	20240718	2510	2485	2520	2475	11243	27997200	00	0.00	N	3	0
177	20240717	2510	2580	2580	2510	13075	33300890	00	0.00	N	5	-70
178	20240716	2580	2660	2690	2575	16906	44225395	00	0.00	N	5	-80
179	20240715	2660	2595	2695	2590	10303	27007050	00	0.00	N	2	70
180	20240712	2590	2595	2645	2590	6621	17231110	00	0.00	N	5	-30
181	20240711	2620	2580	2620	2520	14268	36766245	00	0.00	N	2	110
182	20240710	2510	2485	2610	2470	34326	85726330	00	0.00	N	2	25
183	20240709	2485	2515	2545	2485	25942	65012870	00	0.00	N	5	-20
184	20240708	2505	2485	2525	2470	13351	33369075	00	0.00	N	2	20
185	20240705	2485	2480	2550	2480	18560	46516515	00	0.00	N	2	5
186	20240704	2480	2550	2575	2465	37593	93855890	00	0.00	N	5	-70
187	20240703	2550	2620	2650	2550	30826	79804870	00	0.00	N	5	-110
188	20240702	2660	2705	2715	2645	15815	42214665	00	0.00	N	5	-45
189	20240701	2705	2725	2735	2670	23034	62261845	00	0.00	N	5	-20
190	20240628	2725	2670	2740	2640	16985	45721045	00	0.00	N	2	55
191	20240627	2670	2595	2695	2595	18185	47712970	00	0.00	N	2	75
192	20240626	2595	2600	2670	2570	18728	48453165	00	0.00	N	5	-15
193	20240625	2610	2585	2630	2550	28448	73388025	00	0.00	N	2	35
194	20240624	2575	2745	2745	2575	62904	165595395	00	0.00	N	5	-165
195	20240621	2740	2800	2815	2740	34902	96544945	00	0.00	N	5	-100
196	20240620	2840	2760	2840	2755	18999	52808685	00	0.00	N	2	55
197	20240619	2785	2790	2815	2770	24781	69037865	00	0.00	N	5	-55
198	20240618	2840	2815	2845	2795	23376	65664580	00	0.00	N	5	-5
199	20240617	2845	2885	2895	2820	35910	102101870	00	0.00	N	5	-65
200	20240614	2910	2935	2945	2805	55073	157678390	00	0.00	N	5	-30
201	20240613	2940	2870	2960	2825	74759	217965375	00	0.00	N	2	105
202	20240612	2835	2820	2860	2765	36631	103446485	00	0.00	N	2	15
203	20240611	2820	2780	2835	2765	33346	93195145	00	0.00	N	2	40
204	20240610	2780	2835	2835	2765	41896	116874890	00	0.00	N	5	-60
205	20240607	2840	2830	2885	2780	60706	170681535	00	0.00	N	2	20
206	20240605	2820	2810	2960	2790	158833	452942845	00	0.00	N	2	40
207	20240604	2780	2815	2925	2750	125591	354675410	00	0.00	N	5	-10
208	20240603	2790	2865	2905	2785	144113	406701605	00	0.00	N	5	-75
209	20240531	2865	2945	3235	2865	844135	2540394090	00	0.00	N	5	-115
210	20240530	2980	2750	3380	2740	5468609	17218341475	00	0.00	N	2	185
211	20240529	2795	2805	2875	2795	62380	175506120	00	0.00	N	5	-10
212	20240528	2805	2830	2960	2795	99901	282227175	00	0.00	N	5	-25
213	20240527	2830	2750	2830	2750	61191	171085290	00	0.00	N	2	80
214	20240524	2750	2795	2820	2750	54707	151960600	00	0.00	N	5	-45
215	20240523	2795	2810	2850	2720	88636	246377830	00	0.00	N	5	-15
216	20240522	2810	2765	2835	2755	108671	303319065	00	0.00	N	2	40
217	20240521	2770	2785	2850	2720	150123	416037320	00	0.00	N	5	-25
218	20240520	2795	2690	2950	2685	761561	2127427415	00	0.00	N	2	30
219	20240517	2765	2475	3075	2460	4309030	12237305330	00	0.00	N	2	395
220	20240516	2370	2365	2410	2360	19975	47585965	00	0.00	N	2	40
221	20240514	2330	2290	2335	2290	13711	31736625	00	0.00	N	2	15
222	20240513	2315	2340	2340	2290	14480	33503805	00	0.00	N	5	-25
223	20240510	2340	2355	2360	2315	15993	37388950	00	0.00	N	5	-15
224	20240509	2355	2315	2375	2315	19309	45275135	00	0.00	N	2	25
225	20240508	2330	2300	2385	2295	10356	24038165	00	0.00	N	2	20
226	20240507	2310	2280	2360	2280	17237	39622625	00	0.00	N	2	30
227	20240503	2280	2275	2335	2235	10956	24789905	00	0.00	N	2	5
228	20240502	2275	2300	2300	2265	20172	45864975	00	0.00	N	5	-25
229	20240430	2300	2305	2380	2300	24180	55892540	00	0.00	N	5	-5
230	20240429	2305	2345	2355	2290	31984	74223350	00	0.00	N	5	-60
231	20240426	2365	2290	2495	2290	28567	67819505	00	0.00	N	2	80
232	20240425	2285	2290	2345	2220	13440	30640165	00	0.00	N	5	-5
233	20240424	2290	2275	2410	2265	21953	50730075	00	0.00	N	2	20
234	20240423	2270	2255	2295	2250	6294	14330800	00	0.00	N	5	-5
235	20240422	2275	2255	2295	2250	17701	40170860	00	0.00	N	2	20
236	20240419	2255	2290	2315	2155	26109	58637990	00	0.00	N	5	-30
237	20240418	2285	2225	2340	2210	44309	100369235	00	0.00	N	2	55
238	20240417	2230	2240	2265	2220	13045	29204570	00	0.00	N	5	-35
239	20240416	2265	2320	2335	2215	44570	100140330	00	0.00	N	5	-70
240	20240415	2335	2355	2420	2335	25682	60918680	00	0.00	N	5	-85
241	20240412	2420	2250	2595	2235	241879	583557930	00	0.00	N	2	165
242	20240411	2255	2250	2255	2205	14260	31792540	00	0.00	N	2	5
243	20240409	2250	2285	2330	2240	46964	107091945	00	0.00	N	5	-80
244	20240408	2330	2360	2360	2280	37104	85433770	00	0.00	N	5	-30
245	20240405	2360	2365	2380	2220	58492	135978910	00	0.00	N	5	-20
246	20240404	2380	2340	2385	2330	34139	80634220	00	0.00	N	2	20
247	20240403	2360	2450	2460	2360	37247	89175845	00	0.00	N	5	-75
248	20240402	2435	2440	2490	2435	29396	72010515	00	0.00	N	5	-15
249	20240401	2450	2430	2475	2430	21766	53454745	00	0.00	N	2	25
250	20240329	2425	2480	2485	2425	18850	46426200	00	0.00	N	5	-55
251	20240328	2480	2480	2495	2455	10331	25564775	00	0.00	N	5	-15
252	20240327	2495	2440	2525	2410	14981	36684095	00	0.00	N	2	55
253	20240326	2440	2475	2500	2430	45118	110601425	00	0.00	N	5	-35
254	20240325	2475	2550	2560	2470	36896	92353805	00	0.00	N	5	-75
255	20240322	2550	2530	2550	2500	32155	80827225	00	0.00	N	2	20
256	20240321	2530	2530	2550	2500	26740	67299365	00	0.00	N	3	0
257	20240320	2530	2510	2540	2485	14280	35820845	00	0.00	N	5	-10
258	20240319	2540	2520	2540	2475	21796	54733800	00	0.00	N	3	0
259	20240318	2540	2565	2570	2540	18958	48339205	00	0.00	N	5	-25
260	20240315	2565	2565	2585	2530	13462	34403850	00	0.00	N	5	-10
261	20240314	2575	2585	2590	2540	22434	57410120	00	0.00	N	5	-15
262	20240313	2590	2655	2655	2575	25686	66683300	00	0.00	N	5	-70
263	20240312	2660	2640	2670	2575	56073	146416370	00	0.00	N	2	20
264	20240311	2640	2670	2670	2630	11391	30235345	00	0.00	N	5	-30
265	20240308	2670	2625	2770	2615	41947	111985090	00	0.00	N	2	45
266	20240307	2625	2645	2690	2615	17690	46642710	00	0.00	N	5	-25
267	20240306	2650	2625	2700	2625	14078	37382495	00	0.00	N	2	25
268	20240305	2625	2640	2665	2585	19805	51974980	00	0.00	N	2	10
269	20240304	2615	2660	2660	2590	25054	65793015	00	0.00	N	5	-45
270	20240229	2660	2605	2720	2605	11970	31769490	00	0.00	N	2	35
271	20240228	2625	2660	2675	2620	8697	22994160	00	0.00	N	5	-35
272	20240227	2660	2760	2760	2655	12728	34167945	00	0.00	N	5	-85
273	20240226	2745	2820	2820	2715	14294	39641310	00	0.00	N	5	-75
274	20240223	2820	2825	2845	2755	28645	79939760	00	0.00	N	5	-5
275	20240222	2825	2665	2885	2650	76644	212418115	00	0.00	N	2	160
276	20240221	2665	2735	2735	2665	8103	21821530	00	0.00	N	5	-75
277	20240220	2740	2705	2740	2665	9942	26913610	00	0.00	N	2	35
278	20240219	2705	2680	2740	2655	19331	52147210	00	0.00	N	2	10
279	20240216	2695	2615	2700	2605	61841	164605795	00	0.00	N	2	90
280	20240215	2605	2625	2660	2575	42221	109921205	00	0.00	N	5	-20
281	20240214	2625	2610	2630	2580	49081	127522075	00	0.00	N	2	15
282	20240213	2610	2615	2675	2600	51385	134733780	00	0.00	N	5	-15
283	20240208	2625	2655	2685	2625	27333	72380460	00	0.00	N	5	-30
284	20240207	2655	2680	2710	2655	17805	47815415	00	0.00	N	5	-25
285	20240206	2680	2670	2720	2660	35199	94612415	00	0.00	N	2	10
286	20240205	2670	2770	2800	2670	63085	172610235	00	0.00	N	5	-100
287	20240202	2770	2800	2805	2765	30460	84756295	00	0.00	N	5	-35
288	20240201	2805	2820	2865	2795	24805	69889560	00	0.00	N	5	-30
289	20240131	2835	2910	2950	2835	14275	41339795	00	0.00	N	5	-130
290	20240130	2965	2910	2965	2910	23639	69492235	00	0.00	N	2	35
291	20240129	2930	2885	2965	2870	27124	79185060	00	0.00	N	2	45
292	20240126	2885	2855	2885	2850	7998	22870450	00	0.00	N	2	30
293	20240125	2855	2890	2905	2850	7756	22245490	00	0.00	N	5	-35
294	20240124	2890	2935	2935	2885	11859	34570700	00	0.00	N	5	-45
295	20240123	2935	2940	2945	2865	23359	67497975	00	0.00	N	5	-10
296	20240122	2945	2910	2960	2910	12585	36909410	00	0.00	N	2	35
297	20240119	2910	2865	2920	2850	11102	32107970	00	0.00	N	2	45
298	20240118	2865	2850	2935	2850	34939	101142185	00	0.00	N	5	-15
299	20240117	2880	2880	2930	2855	35403	102299475	00	0.00	N	5	-15
300	20240116	2895	2805	2915	2790	39601	112142180	00	0.00	N	2	90
301	20240115	2805	2890	2920	2725	16777	47834890	00	0.00	N	5	-90
302	20240112	2895	3005	3005	2885	19864	58637315	00	0.00	N	5	-110
303	20240111	3005	3025	3055	2995	17007	51150490	00	0.00	N	5	-35
304	20240110	3040	3040	3075	3040	16114	49093655	00	0.00	N	3	0
305	20240109	3040	2995	3080	2995	41521	126272150	00	0.00	N	2	45
306	20240108	2995	2960	3015	2955	21014	62626025	00	0.00	N	2	65
307	20240105	2930	3020	3020	2890	15192	44572675	00	0.00	N	5	-90
308	20240104	3020	3010	3020	2875	28093	82748420	00	0.00	N	2	10
309	20240103	3010	2940	3110	2940	71510	217311470	00	0.00	N	2	70
310	20240102	2940	2975	3020	2930	29163	86599200	00	0.00	N	5	-35
311	20231228	2975	2920	2990	2905	55639	164082410	00	0.00	N	2	55
312	20231227	2920	2800	2920	2800	40435	116831880	02	0.00	N	2	120
313	20231226	2800	2800	2850	2775	11266	31639230	00	0.00	N	3	0
314	20231222	2800	2775	2805	2750	15074	41832415	00	0.00	N	2	25
315	20231221	2775	2845	2865	2775	22988	64538050	00	0.00	N	5	-70
316	20231220	2845	2845	2905	2840	25832	74106710	00	0.00	N	2	5
317	20231219	2840	2810	2870	2765	20464	57500430	00	0.00	N	2	60
318	20231218	2780	2765	2805	2765	14015	38910840	00	0.00	N	2	15
319	20231215	2765	2795	2805	2700	22062	60949330	00	0.00	N	5	-10
320	20231214	2775	2800	2845	2765	15007	42017385	00	0.00	N	5	-25
321	20231213	2800	2880	2880	2800	31191	87799805	00	0.00	N	5	-30
322	20231212	2830	2815	2840	2815	14284	40322100	00	0.00	N	2	15
323	20231211	2815	2765	2840	2765	25472	71637705	00	0.00	N	2	55
324	20231208	2760	2770	2835	2750	31764	88276320	00	0.00	N	5	-20
325	20231207	2780	2700	2825	2695	43796	121360195	00	0.00	N	2	65
326	20231206	2715	2660	2820	2625	92833	253896320	00	0.00	N	2	70
327	20231205	2645	2750	2800	2645	136143	369044760	00	0.00	N	5	-80
328	20231204	2725	3030	3600	2715	4312571	14245954875	00	0.00	N	5	-235
329	20231201	2960	2890	2985	2885	43695	128895860	00	0.00	N	2	100
330	20231130	2860	2865	2920	2860	4405	12736005	00	0.00	N	2	10
331	20231129	2850	2980	2980	2850	9210	26971510	00	0.00	N	5	-130
332	20231128	2980	2990	3020	2935	8840	26328910	00	0.00	N	5	-5
333	20231127	2985	2900	3010	2890	57354	170368215	00	0.00	N	2	75
334	20231124	2910	2900	2925	2875	12710	36921310	00	0.00	N	2	10
335	20231123	2900	2980	2980	2875	10710	31238255	00	0.00	N	5	-45
336	20231122	2945	2915	2960	2905	21287	62480865	00	0.00	N	2	30
337	20231121	2915	2930	2930	2810	22733	65504355	00	0.00	N	2	25
338	20231120	2890	2860	2890	2850	26325	75705490	00	0.00	N	2	10
339	20231117	2880	2805	2895	2745	75091	214456790	00	0.00	N	2	80
340	20231116	2800	2810	2810	2740	56685	158379925	00	0.00	N	2	100
341	20231115	2700	2625	2720	2610	18566	49257870	00	0.00	N	2	150
342	20231114	2550	2485	2615	2485	7335	18510545	00	0.00	N	2	40
343	20231113	2510	2540	2595	2510	11529	29387970	00	0.00	N	5	-25
344	20231110	2535	2620	2675	2510	23283	59133505	00	0.00	N	5	-85
345	20231109	2620	2705	2705	2620	3715	9850035	00	0.00	N	5	-35
346	20231108	2655	2675	2750	2655	8255	22194280	00	0.00	N	5	-20
347	20231107	2675	2705	2710	2665	11887	31880900	00	0.00	N	5	-30
348	20231106	2705	2705	2745	2690	8948	24265110	00	0.00	N	3	0
349	20231103	2705	2745	2755	2635	21865	58756450	00	0.00	N	5	-25
350	20231102	2730	2605	2730	2605	49008	130263935	00	0.00	N	2	80
351	20231101	2650	2630	2650	2620	7902	20865415	00	0.00	N	2	5
352	20231031	2645	2645	2745	2580	19910	53351200	00	0.00	N	2	45
353	20231030	2600	2615	2725	2580	9597	25046045	00	0.00	N	5	-15
354	20231027	2615	2675	2730	2615	34966	92643065	00	0.00	N	5	-85
355	20231026	2700	2690	2710	2605	17693	47088720	00	0.00	N	5	-35
356	20231025	2735	2635	2740	2615	18413	49565215	00	0.00	N	2	100
357	20231024	2635	2555	2635	2465	19429	49222215	00	0.00	N	2	80
358	20231023	2555	2565	2580	2520	14494	37023495	00	0.00	N	5	-10
359	20231020	2565	2545	2740	2465	42153	107762240	00	0.00	N	2	25
360	20231019	2540	2530	2540	2430	24474	61816885	00	0.00	N	2	10
361	20231018	2530	2510	2650	2505	18512	47768055	00	0.00	N	2	55
362	20231017	2475	2450	2600	2440	24873	61696470	00	0.00	N	2	35
363	20231016	2440	2565	2565	2370	34548	84441375	00	0.00	N	5	-125
364	20231013	2565	2580	2605	2535	6236	15980995	00	0.00	N	5	-10
365	20231012	2575	2570	2605	2525	18580	47491455	00	0.00	N	2	25
366	20231011	2550	2440	2555	2435	20189	50215685	00	0.00	N	2	115
367	20231010	2435	2520	2540	2405	21854	54183950	00	0.00	N	5	-75
368	20231006	2510	2490	2570	2490	14993	37867725	00	0.00	N	2	20
369	20231005	2490	2545	2580	2460	29554	74419825	00	0.00	N	5	-20
370	20231004	2510	2675	2675	2510	24039	62018630	00	0.00	N	5	-165
371	20230927	2675	2600	2675	2580	7820	20521155	00	0.00	N	2	35
372	20230926	2640	2685	2685	2605	15389	40409310	00	0.00	N	5	-45
373	20230925	2685	2695	2720	2670	13333	35798665	00	0.00	N	5	-35
374	20230922	2720	2705	2770	2660	18194	49318720	00	0.00	N	5	-10
375	20230921	2730	2805	2835	2730	35408	97556335	00	0.00	N	5	-105
376	20230920	2835	2825	2860	2760	33367	93525425	00	0.00	N	2	5
377	20230919	2830	2825	2890	2745	31555	89248285	00	0.00	N	5	-30
378	20230918	2860	2850	2895	2795	17811	50381865	00	0.00	N	2	10
379	20230915	2850	2800	2860	2800	26765	75912170	00	0.00	N	2	55
380	20230914	2795	2750	2795	2740	14644	40333205	00	0.00	N	2	45
381	20230913	2750	2825	3000	2740	134911	389031560	00	0.00	N	5	-70
382	20230912	2820	2745	2820	2740	13476	37392600	00	0.00	N	2	80
383	20230911	2740	2760	2775	2715	27859	76676410	00	0.00	N	5	-20
384	20230908	2760	2765	2800	2750	10955	30384705	00	0.00	N	5	-40
385	20230907	2800	2790	2810	2760	8971	24940960	00	0.00	N	2	10
386	20230906	2790	2845	2860	2760	38205	106364100	00	0.00	N	5	-50
387	20230905	2840	2840	2865	2810	18052	51107640	00	0.00	N	3	0
388	20230904	2840	2805	2865	2805	13677	38684660	00	0.00	N	2	35
389	20230901	2805	2885	2885	2805	23566	66632745	00	0.00	N	5	-80
390	20230831	2885	2950	2960	2880	17191	50101890	00	0.00	N	5	-65
391	20230830	2950	2950	2975	2930	8711	25693680	00	0.00	N	3	0
392	20230829	2950	2935	2970	2920	14725	43411560	00	0.00	N	2	30
393	20230828	2920	2875	2920	2860	15976	46242220	00	0.00	N	2	65
394	20230825	2855	2840	2875	2815	17989	51287360	00	0.00	N	2	15
395	20230824	2840	2795	2855	2770	23782	66686320	00	0.00	N	2	40
396	20230823	2800	2815	2830	2735	63684	177036770	00	0.00	N	3	0
397	20230822	2800	2880	2890	2760	54863	155077090	00	0.00	N	5	-60
398	20230821	2860	2795	2875	2770	33883	95593275	00	0.00	N	2	55
399	20230818	2805	2790	2815	2710	38045	104697735	00	0.00	N	2	5
400	20230817	2800	2815	2890	2770	108843	305108425	00	0.00	N	5	-50
401	20230816	2850	2935	2970	2810	266293	756396070	00	0.00	N	5	-130
402	20230814	2980	3130	3130	2910	272929	807957780	00	0.00	N	5	-195
403	20230811	3175	3160	3180	3140	24891	78623820	00	0.00	N	2	25
404	20230810	3150	3090	3155	3025	37070	114069250	00	0.00	N	2	65
405	20230809	3085	3035	3140	3020	16486	50328000	00	0.00	N	2	50
406	20230808	3035	3150	3175	3030	36039	110596670	00	0.00	N	5	-140
407	20230807	3175	3250	3250	3100	9798	30935715	00	0.00	N	2	25
408	20230804	3150	3105	3250	3075	13776	43228815	00	0.00	N	2	45
409	20230803	3105	3195	3195	3075	13780	42906950	00	0.00	N	5	-90
410	20230802	3195	3210	3280	3165	18437	59012990	00	0.00	N	5	-15
411	20230801	3210	3210	3270	3175	13883	44646160	00	0.00	N	3	0
412	20230731	3210	3195	3260	3195	11172	36019505	00	0.00	N	2	15
413	20230728	3195	3105	3255	3105	20934	66910195	00	0.00	N	2	120
414	20230727	3075	2965	3190	2965	59031	181859860	00	0.00	N	2	45
415	20230726	3030	3315	3315	3000	97426	301896575	00	0.00	N	5	-280
416	20230725	3310	3845	3880	3310	330545	1184866945	00	0.00	N	5	-220
417	20230724	3530	3540	3570	3380	68221	236151535	00	0.00	N	5	-10
418	20230721	3540	3565	3565	3445	18967	66218240	00	0.00	N	2	10
419	20230720	3530	3485	3530	3410	27823	96509285	00	0.00	N	2	80
420	20230719	3450	3560	3560	3415	58851	204044545	00	0.00	N	5	-115
421	20230718	3565	3635	3635	3520	32029	113419210	00	0.00	N	5	-40
422	20230717	3605	3625	3625	3535	28192	100692220	00	0.00	N	5	-10
423	20230714	3615	3695	3695	3560	25898	93076680	00	0.00	N	5	-40
424	20230713	3655	3665	3695	3615	28487	104139950	00	0.00	N	5	-10
425	20230712	3665	3700	3720	3625	16778	61664080	00	0.00	N	5	-20
426	20230711	3685	3605	3685	3605	15023	54646800	00	0.00	N	2	80
427	20230710	3605	3610	3630	3555	24676	88685190	00	0.00	N	5	-5
428	20230707	3610	3650	3695	3610	34625	125841050	00	0.00	N	5	-45
429	20230706	3655	3795	3795	3630	64413	237024315	00	0.00	N	5	-140
430	20230705	3795	3800	3835	3690	36987	138793140	00	0.00	N	5	-5
431	20230704	3800	3820	3820	3745	15466	58381080	00	0.00	N	3	0
432	20230703	3800	3675	3860	3675	20615	77756355	00	0.00	N	2	90
433	20230630	3710	3750	3765	3655	50391	187059295	00	0.00	N	5	-95
434	20230629	3805	3865	3865	3750	46932	177916070	00	0.00	N	5	-65
435	20230628	3870	3910	3960	3845	17597	68469635	00	0.00	N	5	-40
436	20230627	3910	3870	3950	3800	20307	78640390	00	0.00	N	2	40
437	20230626	3870	3865	3890	3750	66880	254409870	00	0.00	N	2	5
438	20230623	3865	4050	4085	3865	77422	305772290	00	0.00	N	5	-185
439	20230622	4050	4070	4120	4040	18612	75809395	00	0.00	N	5	-20
440	20230621	4070	4125	4140	4045	25281	103446950	00	0.00	N	5	-55
441	20230620	4125	4085	4145	4085	30910	126927175	00	0.00	N	2	35
442	20230619	4090	4035	4205	4025	33290	135643740	00	0.00	N	2	55
443	20230616	4035	4010	4085	4000	23263	93962590	00	0.00	N	2	25
444	20230615	4010	4120	4195	3995	72334	291998025	00	0.00	N	5	-110
445	20230614	4120	4255	4290	4085	74788	313474265	00	0.00	N	5	-135
446	20230613	4255	4165	4270	4130	67550	284892930	00	0.00	N	2	125
447	20230612	4130	4130	4195	4130	30085	124926350	00	0.00	N	5	-20
448	20230609	4150	4155	4230	4150	29142	121907985	00	0.00	N	5	-50
449	20230608	4200	4170	4245	4145	29876	125040805	00	0.00	N	5	-5
450	20230607	4205	4290	4380	4205	54098	229063265	00	0.00	N	5	-85
451	20230605	4290	4170	4320	4155	76768	326448915	00	0.00	N	2	120
452	20230602	4170	4125	4170	4080	42656	175644590	00	0.00	N	2	45
453	20230601	4125	4085	4215	4080	27755	114262650	00	0.00	N	2	5
454	20230531	4120	4135	4150	4090	19782	81355250	00	0.00	N	5	-10
455	20230530	4130	4065	4170	4055	44914	183356060	00	0.00	N	2	20
456	20230526	4110	4150	4160	4010	65932	268880075	00	0.00	N	5	-40
457	20230525	4150	4180	4200	4105	43762	181593740	00	0.00	N	5	-55
458	20230524	4205	4230	4260	4150	31484	132269200	00	0.00	N	5	-25
459	20230523	4230	4190	4280	4165	38874	163219735	00	0.00	N	2	40
460	20230522	4190	4100	4195	4100	54659	226854030	00	0.00	N	2	55
461	20230519	4135	4295	4295	4115	91680	382864820	00	0.00	N	5	-40
462	20230518	4175	4095	4185	4050	57410	236953130	00	0.00	N	2	75
463	20230517	4100	4000	4100	4000	60566	245941265	00	0.00	N	2	60
464	20230516	4040	4115	4115	3995	73386	295087190	00	0.00	N	5	-75
465	20230515	4115	4075	4130	4000	89233	362465450	00	0.00	N	2	40
466	20230512	4075	4245	4305	4065	101675	421224400	00	0.00	N	5	-170
467	20230511	4245	4130	4290	4115	99826	420030800	00	0.00	N	2	115
468	20230510	4130	4225	4480	4130	331149	1427057610	00	0.00	N	5	-75
469	20230509	4205	4230	4270	4095	166637	692804235	00	0.00	N	5	-35
470	20230508	4240	4425	4765	4240	690649	3084061895	00	0.00	N	5	-90
471	20230504	4330	4365	4415	4230	149289	641548655	00	0.00	N	5	-95
472	20230503	4425	4220	4440	4215	177310	768577050	00	0.00	N	2	105
473	20230502	4320	4200	4350	4195	213854	916246130	00	0.00	N	2	120
474	20230428	4200	4440	4440	4130	353328	1505568720	00	0.00	N	5	-125
475	20230427	4325	4425	4690	4310	551511	2449211675	00	0.00	N	5	-95
476	20230426	4420	4460	4765	4290	1340281	6105938215	00	0.00	N	5	-35
477	20230425	4455	4765	5150	4280	1967633	9333217715	00	0.00	N	5	-295
478	20230424	4750	4980	5400	4570	1538498	7485075165	00	0.00	N	5	-350
479	20230421	5100	4310	5550	4105	12714872	65004208010	00	0.00	N	2	790
480	20230420	4310	4735	5060	4230	2364645	10823698230	00	0.00	N	5	-290
481	20230419	4600	3520	4600	3520	4132986	18046490065	00	0.00	N	1	1060
482	20230418	3540	3570	3605	3520	16446	58357550	00	0.00	N	5	-65
483	20230417	3605	3640	3640	3565	18763	67360755	00	0.00	N	5	-35
484	20230414	3640	3605	3645	3580	7513	27108295	00	0.00	N	2	40
485	20230413	3600	3565	3605	3540	6583	23438615	00	0.00	N	2	35
486	20230412	3565	3565	3600	3550	16147	57666265	00	0.00	N	3	0
487	20230411	3565	3575	3595	3500	9690	34326675	00	0.00	N	5	-15
488	20230410	3580	3555	3680	3540	16815	60224940	00	0.00	N	2	25
489	20230407	3555	3565	3580	3540	13377	47657035	00	0.00	N	5	-25
490	20230406	3580	3685	3685	3580	21155	76335140	00	0.00	N	5	-105
491	20230405	3685	3700	3805	3650	24080	88897170	00	0.00	N	5	-40
492	20230404	3725	3760	3760	3710	11708	43560950	00	0.00	N	5	-35
493	20230403	3760	3780	3795	3715	22274	83566230	00	0.00	N	5	-20
494	20230331	3780	3860	3875	3780	7463	28550200	00	0.00	N	2	5
495	20230330	3775	3680	3810	3680	17133	63942695	00	0.00	N	2	60
496	20230329	3715	3715	3815	3545	13521	50091870	00	0.00	N	3	0
497	20230328	3715	3630	3725	3510	14341	51882340	00	0.00	N	2	85
498	20230327	3630	3715	3750	3615	13544	49608615	00	0.00	N	5	-85
499	20230324	3715	3740	3750	3650	16645	61685540	00	0.00	N	5	-15
500	20230323	3730	3820	3845	3725	15121	57058110	00	0.00	N	5	-150
501	20230322	3880	3825	3950	3825	16059	62134275	00	0.00	N	2	55
502	20230321	3825	3805	3835	3780	4445	16980920	00	0.00	N	2	20
503	20230320	3805	3820	3860	3765	8007	30542855	00	0.00	N	5	-5
504	20230317	3810	3810	3850	3750	9539	36067190	00	0.00	N	3	0
505	20230316	3810	3770	3810	3710	10264	38655260	00	0.00	N	2	40
506	20230315	3770	3705	3890	3705	5739	21779155	00	0.00	N	2	65
507	20230314	3705	3810	3850	3705	23754	89882700	00	0.00	N	5	-105
508	20230313	3810	3855	3900	3795	12372	47553195	00	0.00	N	5	-110
509	20230310	3920	3980	4005	3900	33911	132781210	00	0.00	N	5	-60
510	20230309	3980	3955	4020	3950	11772	46805025	00	0.00	N	2	25
511	20230308	3955	4020	4020	3930	20674	81851045	00	0.00	N	5	-40
512	20230307	3995	3995	4010	3960	10768	42970020	00	0.00	N	3	0
513	20230306	3995	3995	4050	3960	20487	81767535	00	0.00	N	3	0
514	20230303	3995	3985	4035	3955	14292	56971550	00	0.00	N	3	0
515	20230302	3995	4015	4020	3965	15407	61515375	00	0.00	N	2	10
516	20230228	3985	3985	4100	3970	8794	35080565	00	0.00	N	5	-5
517	20230227	3990	3950	4020	3945	7867	31392170	00	0.00	N	3	0
518	20230224	3990	4015	4015	3950	12905	51285040	00	0.00	N	2	10
519	20230223	3980	3950	3995	3950	12492	49629185	00	0.00	N	5	-10
520	20230222	3990	3950	4000	3950	13739	54579545	00	0.00	N	3	0
521	20230221	3990	3975	4010	3975	7288	29065380	00	0.00	N	2	15
522	20230220	3975	3965	4015	3925	8859	35325090	00	0.00	N	2	10
523	20230217	3965	3885	3970	3885	10806	42429845	00	0.00	N	2	90
524	20230216	3875	3860	3985	3860	19554	76208385	00	0.00	N	5	-10
525	20230215	3885	4010	4010	3845	21974	85943705	00	0.00	N	5	-125
526	20230214	4010	3980	4040	3975	12074	48273440	00	0.00	N	3	0
527	20230213	4010	4010	4020	3940	11957	47661405	00	0.00	N	5	-40
528	20230210	4050	4055	4075	3985	20010	80416660	00	0.00	N	5	-5
529	20230209	4055	4130	4130	4055	14317	58267315	00	0.00	N	5	-55
530	20230208	4110	4110	4180	4100	13446	55362145	00	0.00	N	5	-15
531	20230207	4125	4175	4240	4090	20422	84231215	00	0.00	N	5	-50
532	20230206	4175	4250	4250	4000	19609	80927335	00	0.00	N	5	-15
533	20230203	4190	4085	4250	4045	109520	455390230	00	0.00	N	2	105
534	20230202	4085	4100	4165	4015	21327	86703400	00	0.00	N	2	5
535	20230201	4080	3985	4090	3985	53843	219029350	00	0.00	N	2	100
536	20230131	3980	3855	4040	3835	78386	310106900	00	0.00	N	2	125
537	20230130	3855	3810	3860	3795	44291	169805480	00	0.00	N	2	50
538	20230127	3805	3840	3840	3765	35108	133201315	00	0.00	N	2	20
539	20230126	3785	3715	4125	3700	512347	1999118890	00	0.00	N	2	85
540	20230125	3700	3735	3805	3700	10314	38327230	00	0.00	N	5	-30
541	20230120	3730	3760	3770	3695	12347	45892120	00	0.00	N	5	-30
542	20230119	3760	3640	3760	3625	10193	37759230	00	0.00	N	2	100
543	20230118	3660	3670	3760	3625	4975	18239530	00	0.00	N	5	-10
544	20230117	3670	3715	3780	3670	6336	23384960	00	0.00	N	5	-45
545	20230116	3715	3810	3810	3715	7546	28343990	00	0.00	N	5	-95
546	20230113	3810	3850	3850	3720	6709	25549360	00	0.00	N	2	10
547	20230112	3800	3785	3850	3785	5613	21337795	00	0.00	N	2	25
548	20230111	3775	3605	3890	3595	25388	95703945	00	0.00	N	2	170
549	20230110	3605	3660	3680	3600	6900	25053735	00	0.00	N	5	-75
550	20230109	3680	3630	3680	3580	3903	14149425	00	0.00	N	2	120
551	20230106	3560	3460	3600	3460	7026	24817175	00	0.00	N	2	65
552	20230105	3495	3475	3520	3435	11540	40182240	00	0.00	N	2	25
553	20230104	3470	3370	3485	3370	8342	28633070	00	0.00	N	2	30
554	20230103	3440	3400	3445	3300	15893	53439245	00	0.00	N	2	30
555	20230102	3410	3560	3590	3410	14099	49096510	00	0.00	N	5	-180
556	20221229	3590	3765	3765	3590	18874	68248045	00	0.00	N	5	-150
557	20221228	3740	3755	3840	3735	11960	45040065	02	0.00	N	5	-110
558	20221227	3850	3755	3880	3755	13389	50892435	00	0.00	N	2	95
559	20221226	3755	3785	3785	3715	9425	35362560	00	0.00	N	5	-50
560	20221223	3805	3825	3825	3725	12688	47646480	00	0.00	N	2	15
561	20221222	3790	3705	3880	3700	13117	49685730	00	0.00	N	2	80
562	20221221	3710	3705	3745	3670	15342	56759625	00	0.00	N	5	-25
563	20221220	3735	3765	3780	3690	15725	58547290	00	0.00	N	5	-30
564	20221219	3765	3775	3825	3705	22998	86391675	00	0.00	N	5	-60
565	20221216	3825	3870	3870	3780	24807	94302740	00	0.00	N	5	-45
566	20221215	3870	3910	3920	3830	7253	27980540	00	0.00	N	2	10
567	20221214	3860	3840	3920	3830	25031	96431640	00	0.00	N	2	20
568	20221213	3840	3805	3890	3780	24383	93404355	00	0.00	N	2	50
569	20221212	3790	3845	3850	3760	9527	36241630	00	0.00	N	5	-10
570	20221209	3800	3775	3810	3770	7639	28958165	00	0.00	N	5	-20
571	20221208	3820	3830	3835	3770	9711	36825000	00	0.00	N	5	-10
572	20221207	3830	3845	3865	3810	11427	43782240	00	0.00	N	5	-55
573	20221206	3885	3885	3925	3840	32734	126750880	00	0.00	N	5	-40
574	20221205	3925	3925	3985	3870	34555	135415170	00	0.00	N	3	0
575	20221202	3925	3935	3985	3850	47006	184019100	00	0.00	N	5	-25
576	20221201	3950	3860	3950	3850	36936	144305185	00	0.00	N	2	100
577	20221130	3850	3795	3900	3790	22885	87689805	00	0.00	N	2	55
578	20221129	3795	3790	3820	3745	20856	78750905	00	0.00	N	2	5
579	20221128	3790	3830	4210	3765	334402	1332919230	00	0.00	N	5	-40
580	20221125	3830	3850	3895	3810	24301	93213445	00	0.00	N	5	-20
581	20221124	3850	3785	3875	3745	13548	51882015	00	0.00	N	2	120
582	20221123	3730	3685	3790	3680	11649	43374070	00	0.00	N	2	45
583	20221122	3685	3775	3775	3685	19166	71254725	00	0.00	N	5	-80
584	20221121	3765	3820	3820	3735	19662	73840470	00	0.00	N	5	-60
585	20221118	3825	3780	3850	3780	20762	78963005	00	0.00	N	3	0
586	20221117	3825	3805	3835	3780	26933	102482190	00	0.00	N	5	-15
587	20221116	3840	3855	3855	3775	42585	162562940	00	0.00	N	5	-15
588	20221115	3855	3825	3855	3735	43661	165375805	00	0.00	N	2	10
589	20221114	3845	3815	3870	3815	29317	112845920	00	0.00	N	2	30
590	20221111	3815	3900	3905	3785	34801	132829310	00	0.00	N	2	5
591	20221110	3810	3835	3875	3795	37424	142997890	00	0.00	N	5	-25
592	20221109	3835	3810	3890	3795	43470	166791130	00	0.00	N	2	25
593	20221108	3810	3795	3840	3785	26397	100411150	00	0.00	N	2	30
594	20221107	3780	3780	3880	3660	39028	147964060	00	0.00	N	2	10
595	20221104	3770	3680	3885	3680	35800	135254635	00	0.00	N	2	15
596	20221103	3755	3700	3780	3635	27674	102852685	00	0.00	N	2	10
597	20221102	3745	3735	3840	3685	30029	112181875	00	0.00	N	2	20
598	20221101	3725	3675	3815	3675	61824	231615660	00	0.00	N	2	85
599	20221031	3640	3610	3975	3580	169862	639583600	00	0.00	N	2	60
600	20221028	3580	3645	3690	3550	23490	84731625	00	0.00	N	5	-65
601	20221027	3645	3745	3800	3495	51629	189179720	00	0.00	N	5	-110
602	20221026	3755	3545	3860	3510	90987	339876410	00	0.00	N	2	210
603	20221025	3545	3690	3715	3545	28872	104119525	00	0.00	N	5	-75
604	20221024	3620	3640	3710	3620	42017	153228170	00	0.00	N	5	-20
605	20221021	3640	3745	3850	3635	74078	274136950	00	0.00	N	5	-160
606	20221020	3800	3625	4185	3590	727020	2854439575	00	0.00	N	2	210
607	20221019	3590	3755	3755	3575	98628	357056275	00	0.00	N	5	-90
608	20221018	3680	3495	4125	3495	1217951	4696417560	00	0.00	N	2	185
609	20221017	3495	3205	4030	3180	1788289	6719770535	00	0.00	N	2	290
610	20221014	3205	3145	3350	3145	28258	90010010	00	0.00	N	2	80
611	20221013	3125	3230	3235	3120	19623	62024910	00	0.00	N	5	-130
612	20221012	3255	3260	3280	3200	36056	116864085	00	0.00	N	5	-65
613	20221011	3320	3520	3525	3310	31660	106971780	00	0.00	N	5	-255
614	20221007	3575	3550	3600	3510	9289	32928885	00	0.00	N	2	5
615	20221006	3570	3430	3580	3430	13325	46887875	00	0.00	N	2	120
616	20221005	3450	3530	3565	3430	25122	87452745	00	0.00	N	5	-30
617	20221004	3480	3360	3500	3360	75544	257616765	00	0.00	N	2	120
618	20220930	3360	3355	3475	3305	85618	288057815	00	0.00	N	5	-115
619	20220929	3475	3525	3570	3475	17978	63450180	00	0.00	N	5	-35
620	20220928	3510	3645	3645	3420	28236	99442645	00	0.00	N	5	-135
621	20220927	3645	3660	3710	3590	27514	100227120	00	0.00	N	5	-65
622	20220926	3710	3890	3890	3660	49878	185704570	00	0.00	N	5	-205
623	20220923	3915	4015	4025	3915	18970	75228145	00	0.00	N	5	-100
624	20220922	4015	4090	4090	3975	23505	94430965	00	0.00	N	5	-80
625	20220921	4095	4120	4130	4070	27119	110996280	00	0.00	N	5	-25
626	20220920	4120	4050	4135	4050	14551	59604350	00	0.00	N	2	25
627	20220919	4095	4125	4145	4095	11621	47728650	00	0.00	N	5	-75
628	20220916	4170	4240	4240	4155	11802	49482855	00	0.00	N	5	-110
629	20220915	4280	4155	4280	4155	13759	57821415	00	0.00	N	2	125
630	20220914	4155	4125	4160	4080	17373	71622650	00	0.00	N	5	-35
631	20220913	4190	4285	4285	4180	32376	136496460	00	0.00	N	5	-35
632	20220908	4225	4220	4290	4205	16912	71779590	00	0.00	N	5	-25
633	20220907	4250	4230	4320	4085	58196	246732935	00	0.00	N	2	60
634	20220906	4190	4005	4250	4005	23177	95802855	00	0.00	N	2	155
635	20220905	4035	4105	4110	4020	21475	87412505	00	0.00	N	5	-75
636	20220902	4110	4100	4155	4080	18375	75839965	00	0.00	N	5	-35
637	20220901	4145	4200	4205	4110	24568	101974545	00	0.00	N	5	-55
638	20220831	4200	4120	4345	4075	31947	133074335	00	0.00	N	2	80
639	20220830	4120	4075	4125	4075	19769	81132380	00	0.00	N	5	-5
640	20220829	4125	4140	4140	4085	14045	57752955	00	0.00	N	5	-40
641	20220826	4165	4275	4275	4160	14639	61322285	00	0.00	N	2	15
642	20220825	4150	4145	4200	4145	9795	40950235	00	0.00	N	2	30
643	20220824	4120	4105	4145	4105	9763	40282185	00	0.00	N	5	-25
644	20220823	4145	4080	4175	4055	26791	110723165	00	0.00	N	2	10
645	20220822	4135	4150	4190	4105	21181	87291965	00	0.00	N	5	-60
646	20220819	4195	4210	4225	4195	19117	80451885	00	0.00	N	5	-30
647	20220818	4225	4250	4280	4220	14907	63239675	00	0.00	N	5	-65
648	20220817	4290	4420	4420	4280	16443	71126125	00	0.00	N	5	-130
649	20220816	4420	4460	4515	4395	10629	47178960	00	0.00	N	5	-40
650	20220812	4460	4500	4500	4450	4354	19492610	00	0.00	N	3	0
651	20220811	4460	4485	4520	4460	9818	44061105	00	0.00	N	5	-25
652	20220810	4485	4510	4530	4485	4154	18696890	00	0.00	N	5	-15
653	20220809	4500	4500	4525	4495	5596	25214060	00	0.00	N	3	0
654	20220808	4500	4495	4545	4485	5812	26212670	00	0.00	N	2	5
655	20220805	4495	4505	4530	4475	7262	32673305	00	0.00	N	2	25
656	20220804	4470	4515	4515	4450	8247	36885885	00	0.00	N	5	-30
657	20220803	4500	4415	4510	4390	5346	23765180	00	0.00	N	2	45
658	20220802	4455	4510	4525	4400	9220	41132650	00	0.00	N	5	-55
659	20220801	4510	4445	4545	4420	10122	45371435	00	0.00	N	2	65
660	20220729	4445	4415	4465	4405	7196	31873495	00	0.00	N	2	40
661	20220728	4405	4405	4450	4400	6548	28924755	00	0.00	N	2	10
662	20220727	4395	4445	4450	4385	5850	25837235	00	0.00	N	5	-55
663	20220726	4450	4435	4450	4375	13793	60949105	00	0.00	N	2	10
664	20220725	4440	4305	4440	4305	10476	45735495	00	0.00	N	2	75
665	20220722	4365	4405	4410	4355	7618	33263665	00	0.00	N	5	-45
666	20220721	4410	4375	4410	4350	4277	18735225	00	0.00	N	2	35
667	20220720	4375	4375	4440	4370	6911	30266545	00	0.00	N	2	10
668	20220719	4365	4315	4430	4275	6557	28648655	00	0.00	N	2	45
669	20220718	4320	4240	4320	4195	11405	48491725	00	0.00	N	2	85
670	20220715	4235	4310	4330	4150	13117	55012985	00	0.00	N	2	5
671	20220714	4230	4150	4230	4100	9183	38360340	00	0.00	N	2	100
672	20220713	4130	4085	4130	4055	5385	22067875	00	0.00	N	2	45
673	20220712	4085	4225	4225	4080	22347	92087065	00	0.00	N	5	-145
674	20220711	4230	4275	4275	4210	4635	19612125	00	0.00	N	5	-5
675	20220708	4235	4245	4310	4230	7715	32860165	00	0.00	N	3	0
676	20220707	4235	4145	4240	4145	8350	35105835	00	0.00	N	2	90
677	20220706	4145	4245	4245	4145	11118	46662895	00	0.00	N	5	-70
678	20220705	4215	4080	4215	4055	18521	76841700	00	0.00	N	2	160
679	20220704	4055	4225	4225	4050	36859	151180960	00	0.00	N	5	-170
680	20220701	4225	4250	4295	4165	13429	56695880	00	0.00	N	5	-65
681	20220630	4290	4300	4335	4250	14834	63661670	00	0.00	N	5	-10
682	20220629	4300	4285	4345	4240	13835	59466440	00	0.00	N	2	15
683	20220628	4285	4200	4290	4200	12434	52668150	00	0.00	N	2	85
684	20220627	4200	4170	4295	4090	17790	74055150	00	0.00	N	2	90
685	20220624	4110	3980	4120	3970	27116	109564785	00	0.00	N	2	130
686	20220623	3980	4100	4180	3910	57704	231538975	00	0.00	N	5	-165
687	20220622	4145	4385	4425	4120	28343	120973025	00	0.00	N	5	-235
688	20220621	4380	4275	4430	4275	22020	94935760	00	0.00	N	2	35
689	20220620	4345	4560	4610	4315	26834	118146550	00	0.00	N	5	-275
690	20220617	4620	4600	4695	4515	20172	92179000	00	0.00	N	5	-95
691	20220616	4715	4585	4720	4570	20895	96783460	00	0.00	N	2	130
692	20220615	4585	4775	4775	4575	24701	115224015	00	0.00	N	5	-210
693	20220614	4795	4780	4890	4780	20037	96105535	00	0.00	N	5	-140
694	20220613	4935	5020	5020	4880	30289	148986205	00	0.00	N	5	-185
695	20220610	5120	5090	5120	5040	19099	96972620	00	0.00	N	2	30
696	20220609	5090	5090	5140	5080	12249	62482410	00	0.00	N	3	0
697	20220608	5090	5110	5140	5090	10774	55068870	00	0.00	N	5	-20
698	20220607	5110	5160	5220	5100	19727	101664150	00	0.00	N	5	-50
699	20220603	5160	5160	5190	5130	13800	71182460	00	0.00	N	2	10
700	20220602	5150	5120	5190	5120	20418	105083750	00	0.00	N	2	30
701	20220531	5120	5100	5180	5100	18345	94140110	00	0.00	N	2	20
702	20220530	5100	5110	5150	5080	19692	100594730	00	0.00	N	5	-10
703	20220527	5110	5080	5120	5050	16938	86304820	00	0.00	N	2	100
704	20220526	5010	5000	5090	5000	24379	122910910	00	0.00	N	2	10
705	20220525	5000	5020	5090	5000	19254	96770650	00	0.00	N	5	-30
706	20220524	5030	5250	5250	5010	31271	158624570	00	0.00	N	5	-130
707	20220523	5160	5120	5180	5040	23676	120751510	00	0.00	N	2	40
708	20220520	5120	5090	5150	5050	17984	91606220	00	0.00	N	2	30
709	20220519	5090	5130	5200	5070	20832	106765740	00	0.00	N	5	-110
710	20220518	5200	5120	5210	5050	39961	204511580	00	0.00	N	2	110
711	20220517	5090	5080	5090	5000	18748	94535580	00	0.00	N	2	60
712	20220516	5030	5110	5110	5000	15342	77305560	00	0.00	N	2	30