KissMeData/136480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	2950	2970	3005	2925	374317	1107459190	00	0.00	N	5	-40
3	20250408	2990	2950	3015	2910	386743	1151592231	00	0.00	N	2	45
4	20250407	2945	3020	3020	2890	589704	1727620255	00	0.00	N	5	-80
5	20250404	3025	2955	3050	2930	373913	1118670718	00	0.00	N	2	70
6	20250403	2955	2970	2970	2920	302044	892154040	00	0.00	N	5	-30
7	20250402	2985	3010	3025	2975	268861	803961390	00	0.00	N	5	-20
8	20250401	3005	2975	3030	2970	252583	758058683	00	0.00	N	2	40
9	20250331	2965	2970	2990	2925	391138	1154103890	00	0.00	N	5	-35
10	20250328	3000	3060	3060	2980	415548	1245467402	00	0.00	N	5	-50
11	20250327	3050	3035	3050	3010	339905	1029610795	00	0.00	N	2	5
12	20250326	3045	3085	3100	3020	467985	1432035362	00	0.00	N	5	-40
13	20250325	3085	3100	3125	3085	346803	1073699550	00	0.00	N	5	-10
14	20250324	3095	3155	3165	3095	753229	2352868921	00	0.00	N	5	-5
15	20250321	3100	3140	3175	3085	910487	2840923476	00	0.00	N	2	5
16	20250320	3095	3080	3115	3070	425623	1315359372	00	0.00	N	2	10
17	20250319	3085	3080	3110	3075	258347	798578888	00	0.00	N	5	-15
18	20250318	3100	3075	3105	3075	412169	1273368385	00	0.00	N	2	15
19	20250317	3085	3120	3170	3065	889360	2755948385	00	0.00	N	2	15
20	20250314	3070	3085	3085	3055	289485	887532067	00	0.00	N	2	5
21	20250313	3065	3075	3100	3060	442765	1361429755	00	0.00	N	5	-10
22	20250312	3075	3070	3110	3050	826440	2547985485	00	0.00	N	2	5
23	20250311	3070	3140	3180	3045	2381748	7385060582	00	0.00	N	2	35
24	20250310	3035	3100	3155	3030	1539377	4738163991	00	0.00	N	2	5
25	20250307	3030	3020	3070	3010	565348	1720626516	00	0.00	N	2	10
26	20250306	3020	2970	3030	2960	581559	1751242585	00	0.00	N	2	30
27	20250305	2990	2970	3020	2955	757574	2262743327	00	0.00	N	2	30
28	20250304	2960	2925	3155	2895	1131501	3364378521	00	0.00	N	2	20
29	20250228	2940	2935	2945	2900	383576	1120255865	00	0.00	N	3	0
30	20250227	2940	2945	2955	2930	172906	508537465	00	0.00	N	5	-10
31	20250226	2950	2950	2955	2940	170569	502703710	00	0.00	N	3	0
32	20250225	2950	2950	2975	2945	211188	623856310	00	0.00	N	5	-10
33	20250224	2960	2955	2985	2950	221387	655972955	00	0.00	N	5	-10
34	20250221	2970	2960	2975	2950	237001	702236835	00	0.00	N	5	-5
35	20250220	2975	2955	2985	2950	447838	1331993450	00	0.00	N	2	20
36	20250219	2955	2955	2970	2940	244572	722064905	00	0.00	N	3	0
37	20250218	2955	2950	2955	2920	289801	853684370	00	0.00	N	2	5
38	20250217	2950	2935	2950	2910	226544	665745525	00	0.00	N	2	25
39	20250214	2925	2945	2945	2900	280879	819211980	00	0.00	N	2	15
40	20250213	2910	2910	2930	2880	205299	597823180	00	0.00	N	2	35
41	20250212	2875	2905	2925	2865	356134	1030565010	00	0.00	N	5	-55
42	20250211	2930	2950	2950	2910	234432	684981630	00	0.00	N	2	5
43	20250210	2925	2930	2950	2905	200290	587099380	00	0.00	N	3	0
44	20250207	2925	2980	2980	2920	396201	1164664155	00	0.00	N	5	-50
45	20250206	2975	2955	2990	2950	484305	1441879090	00	0.00	N	2	25
46	20250205	2950	2955	2960	2935	264705	779590270	00	0.00	N	2	10
47	20250204	2940	2880	2940	2880	370104	1082188205	00	0.00	N	2	60
48	20250203	2880	2920	2920	2875	406095	1171903465	00	0.00	N	5	-40
49	20250131	2920	2880	2925	2880	243617	708587370	00	0.00	N	2	25
50	20250124	2895	2880	2900	2880	134040	386753890	00	0.00	N	2	15
51	20250123	2880	2905	2910	2870	284980	822606215	00	0.00	N	5	-30
52	20250122	2910	2910	2925	2900	217450	633363485	00	0.00	N	5	-10
53	20250121	2920	2885	2930	2885	360873	1052927560	00	0.00	N	2	20
54	20250120	2900	2905	2910	2890	138042	399976090	00	0.00	N	3	0
55	20250117	2900	2880	2915	2880	278882	808901220	00	0.00	N	3	0
56	20250116	2900	2880	2905	2875	327103	944633950	00	0.00	N	2	15
57	20250115	2885	2890	2890	2870	198170	570657815	00	0.00	N	2	10
58	20250114	2875	2855	2875	2850	224299	642865075	00	0.00	N	2	20
59	20250113	2855	2880	2885	2820	231667	663776305	00	0.00	N	5	-20
60	20250110	2875	2865	2875	2845	113931	326093700	00	0.00	N	2	10
61	20250109	2865	2880	2890	2855	188385	539768955	00	0.00	N	5	-20
62	20250108	2885	2870	2885	2855	255698	735390765	00	0.00	N	2	15
63	20250107	2870	2870	2895	2845	230536	660604290	00	0.00	N	5	-10
64	20250106	2880	2865	2890	2830	335227	958594875	00	0.00	N	2	45
65	20250103	2835	2825	2845	2800	372317	1053308080	00	0.00	N	2	30
66	20250102	2805	2805	2825	2775	199858	559463775	00	0.00	N	3	0
67	20241230	2805	2800	2820	2790	120704	338842330	00	0.00	N	3	0
68	20241227	2805	2830	2830	2780	322623	901765720	02	0.00	N	5	-25
69	20241226	2830	2845	2870	2815	279240	791842430	00	0.00	N	2	5
70	20241224	2825	2850	2855	2820	95141	269119480	00	0.00	N	2	5
71	20241223	2820	2825	2830	2795	150067	422841175	00	0.00	N	2	10
72	20241220	2810	2850	2870	2780	527551	1485484665	00	0.00	N	5	-60
73	20241219	2870	2860	2875	2845	197274	564638285	00	0.00	N	5	-20
74	20241218	2890	2905	2910	2870	282068	813540300	00	0.00	N	5	-15
75	20241217	2905	2905	2925	2885	454082	1319706005	00	0.00	N	2	25
76	20241216	2880	2895	2900	2875	259373	749196760	00	0.00	N	5	-10
77	20241213	2890	2840	2895	2840	550057	1577629020	00	0.00	N	2	40
78	20241212	2850	2850	2860	2835	240196	684021510	00	0.00	N	3	0
79	20241211	2850	2765	2855	2765	501921	1425192950	00	0.00	N	2	50
80	20241210	2800	2705	2800	2705	362663	1004402365	00	0.00	N	2	95
81	20241209	2705	2775	2775	2695	804102	2187670650	00	0.00	N	5	-95
82	20241206	2800	2800	2815	2750	619806	1722951590	00	0.00	N	5	-5
83	20241205	2805	2840	2840	2800	371544	1044345265	00	0.00	N	5	-25
84	20241204	2830	2770	2845	2770	387724	1091436860	00	0.00	N	5	-20
85	20241203	2850	2810	2860	2800	232826	660024400	00	0.00	N	2	35
86	20241202	2815	2840	2840	2810	207794	585763920	00	0.00	N	5	-25
87	20241129	2840	2885	2890	2820	345869	986916325	00	0.00	N	5	-50
88	20241128	2890	2910	2915	2890	155253	449800355	00	0.00	N	5	-15
89	20241127	2905	2900	2910	2880	252041	730869970	00	0.00	N	3	0
90	20241126	2905	2890	2910	2880	352878	1023450060	00	0.00	N	2	15
91	20241125	2890	2880	2900	2875	275690	796250075	00	0.00	N	2	10
92	20241122	2880	2880	2900	2870	185380	533517280	00	0.00	N	3	0
93	20241121	2880	2885	2885	2865	163917	470989830	00	0.00	N	5	-5
94	20241120	2885	2865	2885	2845	183474	525866575	00	0.00	N	2	25
95	20241119	2860	2835	2875	2835	137932	394104290	00	0.00	N	3	0
96	20241118	2860	2775	2870	2775	271482	772749245	00	0.00	N	2	45
97	20241115	2815	2785	2835	2770	259076	725615215	00	0.00	N	2	25
98	20241114	2790	2750	2810	2750	232815	647363760	00	0.00	N	2	30
99	20241113	2760	2775	2800	2750	396093	1097254655	00	0.00	N	5	-25
100	20241112	2785	2810	2835	2765	541674	1513307530	00	0.00	N	5	-50
101	20241111	2835	2865	2870	2820	392742	1115427295	00	0.00	N	5	-30
102	20241108	2865	2910	2915	2865	195531	565190485	00	0.00	N	5	-35
103	20241107	2900	2875	2915	2855	283811	818790630	00	0.00	N	2	35
104	20241106	2865	2955	2960	2860	639004	1852377765	00	0.00	N	5	-40
105	20241105	2905	2875	2915	2875	470146	1367337630	00	0.00	N	2	25
106	20241104	2880	2875	2895	2860	155957	448824185	00	0.00	N	2	5
107	20241101	2875	2850	2890	2850	216600	621785265	00	0.00	N	3	0
108	20241031	2875	2910	2915	2850	354143	1018481135	00	0.00	N	5	-5
109	20241030	2880	2840	2895	2835	445970	1282761420	00	0.00	N	2	35
110	20241029	2845	2825	2845	2825	169027	479034835	00	0.00	N	2	20
111	20241028	2825	2825	2830	2805	235250	663329965	00	0.00	N	3	0
112	20241025	2825	2835	2840	2820	177250	501217105	00	0.00	N	5	-10
113	20241024	2835	2810	2845	2810	212099	600927900	00	0.00	N	2	15
114	20241023	2820	2810	2835	2810	231530	653062460	00	0.00	N	3	0
115	20241022	2820	2830	2855	2810	387011	1091941405	00	0.00	N	5	-20
116	20241021	2840	2835	2855	2830	263619	749602170	00	0.00	N	2	10
117	20241018	2830	2865	2880	2825	522658	1485842860	00	0.00	N	5	-25
118	20241017	2855	2860	2885	2845	469142	1343604635	00	0.00	N	5	-5
119	20241016	2860	2980	3150	2850	7542122	22536404660	00	0.00	N	2	20
120	20241015	2840	2810	2845	2810	771998	2263877705	00	0.00	N	2	30
121	20241014	2810	2800	2825	2800	97385	273211960	00	0.00	N	2	10
122	20241011	2800	2795	2815	2795	146197	409601505	00	0.00	N	3	0
123	20241010	2800	2810	2815	2795	167895	470807540	00	0.00	N	5	-10
124	20241008	2810	2820	2865	2795	300328	847160375	00	0.00	N	5	-10
125	20241007	2820	2810	2825	2795	158541	446174555	00	0.00	N	2	15
126	20241004	2805	2780	2820	2780	166280	466293400	00	0.00	N	2	5
127	20241002	2800	2815	2820	2785	181181	507633060	00	0.00	N	5	-25
128	20240930	2825	2870	2875	2825	279584	794614700	00	0.00	N	5	-40
129	20240927	2865	2840	2880	2830	377945	1080074300	00	0.00	N	2	40
130	20240926	2825	2790	2835	2790	287452	808443720	00	0.00	N	2	35
131	20240925	2790	2785	2860	2785	441024	1244418900	00	0.00	N	2	10
132	20240924	2780	2780	2795	2775	127131	353718120	00	0.00	N	2	5
133	20240923	2775	2780	2795	2760	222733	618474035	00	0.00	N	5	-5
134	20240920	2780	2770	2825	2765	353628	985626270	00	0.00	N	3	0
135	20240919	2780	2790	2810	2765	166031	461624585	00	0.00	N	5	-10
136	20240913	2790	2795	2805	2770	135640	378109360	00	0.00	N	2	5
137	20240912	2785	2770	2790	2750	162292	450159505	00	0.00	N	2	35
138	20240911	2750	2790	2790	2740	169784	469322130	00	0.00	N	5	-30
139	20240910	2780	2760	2795	2760	123073	341802170	00	0.00	N	2	20
140	20240909	2760	2730	2780	2710	194355	532433670	00	0.00	N	2	10
141	20240906	2750	2765	2775	2740	318657	875872670	00	0.00	N	5	-20
142	20240905	2770	2770	2800	2760	313033	868413245	00	0.00	N	5	-25
143	20240904	2795	2775	2800	2770	561118	1559707215	00	0.00	N	5	-25
144	20240903	2820	2835	2840	2820	141257	399698465	00	0.00	N	5	-15
145	20240902	2835	2815	2840	2800	263287	741739170	00	0.00	N	2	30
146	20240830	2805	2795	2810	2790	136467	381891555	00	0.00	N	2	10
147	20240829	2795	2820	2820	2785	379295	1060107060	00	0.00	N	5	-25
148	20240828	2820	2830	2845	2815	197625	559355125	00	0.00	N	5	-5
149	20240827	2825	2810	2835	2795	166973	469643375	00	0.00	N	2	10
150	20240826	2815	2815	2830	2800	284724	799559465	00	0.00	N	3	0
151	20240823	2815	2825	2840	2810	220129	620516930	00	0.00	N	5	-20
152	20240822	2835	2835	2865	2815	353121	1000789985	00	0.00	N	3	0
153	20240821	2835	2830	2845	2820	217886	617755475	00	0.00	N	5	-10
154	20240820	2845	2825	2855	2825	291908	828940525	00	0.00	N	2	20
155	20240819	2825	2870	2870	2825	498285	1416057465	00	0.00	N	5	-45
156	20240816	2870	2890	2910	2870	353356	1017077910	00	0.00	N	5	-5
157	20240814	2875	2865	2890	2855	353733	1016084450	00	0.00	N	2	20
158	20240813	2855	2915	2930	2795	1053437	3008883400	00	0.00	N	5	-60
159	20240812	2915	2890	2930	2890	267537	778865805	00	0.00	N	2	25
160	20240809	2890	2915	2950	2880	286476	836864350	00	0.00	N	3	0
161	20240808	2890	2870	2915	2840	317258	915555475	00	0.00	N	5	-30
162	20240807	2920	2850	2940	2850	470807	1371720605	00	0.00	N	2	40
163	20240806	2880	2745	2910	2745	925149	2644620140	00	0.00	N	2	105
164	20240805	2775	2900	2910	2700	1567238	4394993520	00	0.00	N	5	-175
165	20240802	2950	3045	3045	2930	1003122	2978950550	00	0.00	N	5	-100
166	20240801	3050	3025	3065	3025	331260	1010316125	00	0.00	N	2	20
167	20240731	3030	3005	3045	3000	266539	805051435	00	0.00	N	2	30
168	20240730	3000	3050	3060	3000	380900	1148472230	00	0.00	N	5	-50
169	20240729	3050	3045	3070	3030	289314	881978140	00	0.00	N	2	5
170	20240726	3045	3005	3060	3000	423936	1283178485	00	0.00	N	2	15
171	20240725	3030	3065	3090	3000	701738	2118798220	00	0.00	N	5	-55
172	20240724	3085	3100	3125	3080	350482	1086250890	00	0.00	N	5	-15
173	20240723	3100	3105	3135	3075	386432	1196927350	00	0.00	N	5	-35
174	20240722	3135	3130	3175	3050	799083	2487280405	00	0.00	N	2	55
175	20240719	3080	3070	3105	3045	516440	1587391535	00	0.00	N	5	-15
176	20240718	3095	3045	3095	3030	519409	1592658540	00	0.00	N	3	0
177	20240717	3095	3140	3165	3090	933477	2907983075	00	0.00	N	5	-65
178	20240716	3160	3185	3190	3150	639738	2021414410	00	0.00	N	5	-35
179	20240715	3195	3300	3300	3175	1059042	3394085270	00	0.00	N	5	-105
180	20240712	3300	3315	3315	3275	481075	1585518875	00	0.00	N	5	-5
181	20240711	3305	3355	3370	3295	645470	2143867315	00	0.00	N	5	-40
182	20240710	3345	3325	3345	3300	524436	1742892335	00	0.00	N	2	30
183	20240709	3315	3340	3355	3305	533954	1769901815	00	0.00	N	5	-25
184	20240708	3340	3320	3390	3305	1478838	4942117485	00	0.00	N	2	85
185	20240705	3255	3260	3285	3240	456489	1488011890	00	0.00	N	2	5
186	20240704	3250	3295	3325	3235	601912	1963689985	00	0.00	N	5	-40
187	20240703	3290	3265	3300	3230	475014	1553175370	00	0.00	N	2	30
188	20240702	3260	3345	3345	3255	674047	2208894940	00	0.00	N	5	-70
189	20240701	3330	3390	3405	3320	657016	2200787425	00	0.00	N	5	-60
190	20240628	3390	3310	3395	3295	675799	2272646020	00	0.00	N	2	80
191	20240627	3310	3360	3375	3300	624942	2074604470	00	0.00	N	5	-45
192	20240626	3355	3405	3430	3355	562377	1897379795	00	0.00	N	5	-50
193	20240625	3405	3425	3520	3400	927816	3185215290	00	0.00	N	2	10
194	20240624	3395	3450	3460	3350	999187	3387885420	00	0.00	N	5	-35
195	20240621	3430	3475	3495	3405	997584	3442787965	00	0.00	N	5	-35
196	20240620	3465	3480	3540	3450	1118001	3898392310	00	0.00	N	5	-35
197	20240619	3500	3605	3610	3460	1836162	6409333060	00	0.00	N	5	-80
198	20240618	3580	3620	3770	3500	6831247	24957148255	00	0.00	N	5	-5
199	20240617	3585	3660	3695	3550	4534238	16323882915	00	0.00	N	2	60
200	20240614	3525	3490	3580	3420	4754104	16760736285	00	0.00	N	2	55
201	20240613	3470	3495	3530	3440	4147073	14429514455	00	0.00	N	2	30
202	20240612	3440	3345	3640	3300	17397720	60670544350	00	0.00	N	2	110
203	20240611	3330	3365	3550	3310	6823361	23367796875	00	0.00	N	2	5
204	20240610	3325	3225	3360	3180	1770221	5846235985	00	0.00	N	2	95
205	20240607	3230	3190	3245	3180	571576	1835609375	00	0.00	N	2	40
206	20240605	3190	3165	3205	3130	693414	2194877085	00	0.00	N	2	5
207	20240604	3185	3315	3315	3180	1112165	3582369530	00	0.00	N	5	-115
208	20240603	3300	3260	3320	3250	660579	2168263795	00	0.00	N	2	50
209	20240531	3250	3240	3315	3235	738263	2415379190	00	0.00	N	2	10
210	20240530	3240	3290	3310	3225	873735	2844775980	00	0.00	N	5	-65
211	20240529	3305	3315	3355	3270	974060	3214480935	00	0.00	N	5	-30
212	20240528	3335	3350	3420	3315	1553914	5229594305	00	0.00	N	5	-30
213	20240527	3365	3400	3420	3345	1750949	5906163695	00	0.00	N	5	-30
214	20240524	3395	3240	3640	3200	11758204	40710265955	00	0.00	N	2	110
215	20240523	3285	3340	3355	3280	1532424	5083176575	00	0.00	N	5	-40
216	20240522	3325	3300	3380	3280	2579194	8593018525	00	0.00	N	2	60
217	20240521	3265	3265	3295	3200	979173	3191058905	00	0.00	N	2	20
218	20240520	3245	3295	3380	3240	3346515	11073654790	00	0.00	N	2	30
219	20240517	3215	3155	3295	3135	3089567	10002536010	00	0.00	N	2	60
220	20240516	3155	3190	3210	3140	767201	2426817135	00	0.00	N	5	-30
221	20240514	3185	3190	3210	3160	667569	2125151480	00	0.00	N	2	45
222	20240513	3140	3195	3245	3140	1291905	4092984930	00	0.00	N	5	-50
223	20240510	3190	3205	3215	3160	1841506	5870487425	00	0.00	N	2	45
224	20240509	3145	3145	3195	3095	2145427	6756351645	00	0.00	N	5	-15
225	20240508	3160	3065	3190	3065	1915227	5991531515	00	0.00	N	2	100
226	20240507	3060	3070	3075	3045	351326	1074402020	00	0.00	N	5	-10
227	20240503	3070	3100	3115	3060	420729	1296265980	00	0.00	N	5	-15
228	20240502	3085	3050	3090	3045	473617	1455452380	00	0.00	N	2	30
229	20240430	3055	3040	3060	3030	356243	1086910255	00	0.00	N	2	15
230	20240429	3040	3015	3055	3010	420695	1277809505	00	0.00	N	2	40
231	20240426	3000	3045	3060	3000	444485	1345738395	00	0.00	N	5	-45
232	20240425	3045	3010	3070	3000	735386	2241011385	00	0.00	N	2	35
233	20240424	3010	3000	3020	2980	314023	942932135	00	0.00	N	2	15
234	20240423	2995	2995	3010	2985	296937	889545110	00	0.00	N	5	-5
235	20240422	3000	3000	3015	2985	273769	821043875	00	0.00	N	2	5
236	20240419	2995	3000	3005	2950	327069	973974590	00	0.00	N	5	-5
237	20240418	3000	2950	3010	2950	352737	1055990375	00	0.00	N	2	55
238	20240417	2945	2940	2970	2930	218633	645635045	00	0.00	N	2	10
239	20240416	2935	2975	2980	2920	566989	1667584075	00	0.00	N	5	-45
240	20240415	2980	3000	3000	2975	272296	811909540	00	0.00	N	5	-20
241	20240412	3000	2990	3010	2980	272077	814495495	00	0.00	N	2	10
242	20240411	2990	2985	3000	2965	238010	710771535	00	0.00	N	2	5
243	20240409	2985	3005	3015	2980	339711	1017347545	00	0.00	N	5	-20
244	20240408	3005	3010	3020	2985	431514	1292972975	00	0.00	N	5	-5
245	20240405	3010	3030	3040	2995	435748	1311631360	00	0.00	N	5	-20
246	20240404	3030	3050	3065	3020	334109	1014776565	00	0.00	N	5	-15
247	20240403	3045	3020	3050	3000	559301	1690877670	00	0.00	N	2	10
248	20240402	3035	3060	3065	3020	514393	1560464045	00	0.00	N	5	-30
249	20240401	3065	3020	3070	3015	458666	1398137780	00	0.00	N	2	50
250	20240329	3015	3030	3065	3015	618197	1876225140	00	0.00	N	5	-15
251	20240328	3030	3060	3060	3025	379549	1152482150	00	0.00	N	5	-15
252	20240327	3045	3060	3085	3035	561084	1715215635	00	0.00	N	5	-15
253	20240326	3060	3085	3090	3045	527752	1615190455	00	0.00	N	5	-20
254	20240325	3080	3030	3080	3020	869737	2660828645	00	0.00	N	2	55
255	20240322	3025	3000	3035	2995	482062	1453802415	00	0.00	N	2	25
256	20240321	3000	3000	3010	2985	497909	1490981640	00	0.00	N	2	10
257	20240320	2990	2995	3020	2985	370215	1110613895	00	0.00	N	5	-5
258	20240319	2995	3005	3025	2980	401127	1201913980	00	0.00	N	5	-10
259	20240318	3005	3025	3040	3000	358528	1081760685	00	0.00	N	5	-20
260	20240315	3025	3030	3040	3005	345414	1042762155	00	0.00	N	5	-10
261	20240314	3035	3000	3050	2980	573376	1726779755	00	0.00	N	2	30
262	20240313	3005	2980	3020	2975	487723	1463984375	00	0.00	N	2	25
263	20240312	2980	2970	3010	2960	427476	1275378285	00	0.00	N	2	10
264	20240311	2970	2955	2980	2945	391327	1160140475	00	0.00	N	2	15
265	20240308	2955	2940	2980	2940	371292	1098759270	00	0.00	N	2	15
266	20240307	2940	2990	3005	2940	821839	2435871435	00	0.00	N	5	-50
267	20240306	2990	3005	3005	2975	608836	1818414220	00	0.00	N	5	-15
268	20240305	3005	3040	3045	3000	895236	2698885415	00	0.00	N	5	-40
269	20240304	3045	3040	3085	3040	594247	1816415965	00	0.00	N	2	10
270	20240229	3035	3075	3130	3030	951988	2917237490	00	0.00	N	3	0
271	20240228	3035	3025	3055	3020	447640	1360198445	00	0.00	N	2	10
272	20240227	3025	3060	3060	3015	644213	1951367085	00	0.00	N	5	-35
273	20240226	3060	3065	3080	3045	646726	1977189640	00	0.00	N	5	-5
274	20240223	3065	3120	3120	3060	751151	2309838125	00	0.00	N	5	-30
275	20240222	3095	3065	3115	3045	832273	2568921075	00	0.00	N	2	35
276	20240221	3060	3095	3110	3055	890922	2738958745	00	0.00	N	5	-35
277	20240220	3095	3130	3150	3090	1074934	3347833165	00	0.00	N	5	-30
278	20240219	3125	3125	3145	3105	952341	2975295500	00	0.00	N	3	0
279	20240216	3125	3105	3125	3060	1261406	3898694615	00	0.00	N	2	25
280	20240215	3100	3140	3145	3100	1207191	3759153640	00	0.00	N	5	-25
281	20240214	3125	3140	3150	3080	1310686	4080798125	00	0.00	N	5	-20
282	20240213	3145	3150	3165	3115	2114810	6643546320	00	0.00	N	2	5
283	20240208	3140	3135	3150	3080	2891643	9028733270	00	0.00	N	2	5
284	20240207	3135	3035	3215	2920	16540537	51169744980	00	0.00	N	5	-605
285	20240206	3740	3870	3920	3615	2604057	9895167545	00	0.00	N	5	-120
286	20240205	3860	3910	3980	3785	1943202	7475697625	00	0.00	N	2	30
287	20240202	3830	3665	3870	3610	2244416	8454001565	00	0.00	N	2	175
288	20240201	3655	3565	3700	3525	1364786	4937590405	00	0.00	N	2	90
289	20240131	3565	3550	3595	3515	898310	3193076985	00	0.00	N	5	-15
290	20240130	3580	3610	3655	3510	1156718	4141411525	00	0.00	N	5	-10
291	20240129	3590	3600	3640	3530	1559473	5582612100	00	0.00	N	5	-55
292	20240126	3645	3615	3715	3610	1143348	4184858515	00	0.00	N	5	-20
293	20240125	3665	3710	3725	3635	1285639	4723824165	00	0.00	N	5	-55
294	20240124	3720	3785	3810	3680	1649864	6150762605	00	0.00	N	5	-95
295	20240123	3815	3790	3930	3650	3531709	13481160160	00	0.00	N	2	10
296	20240122	3805	3890	3905	3760	2523004	9618252695	00	0.00	N	5	-135
297	20240119	3940	3895	4095	3830	5514733	21930990760	00	0.00	N	2	25
298	20240118	3915	3920	4170	3750	9079939	36072936405	00	0.00	N	5	-5
299	20240117	3920	3585	4450	3520	40652500	165957385785	00	0.00	N	2	330
300	20240116	3590	3585	3710	3575	2164885	7839542030	00	0.00	N	5	-120
301	20240115	3710	3770	3790	3665	2191541	8159145345	00	0.00	N	5	-100
302	20240112	3810	4050	4070	3750	3563336	13713099540	00	0.00	N	5	-195
303	20240111	4005	4025	4140	3990	2653181	10731232635	00	0.00	N	5	-20
304	20240110	4025	4020	4160	3920	3211707	12914079060	00	0.00	N	2	10
305	20240109	4015	4110	4110	3990	2416687	9726529355	00	0.00	N	5	-160
306	20240108	4175	3955	4175	3865	3842731	15415502595	00	0.00	N	2	245
307	20240105	3930	4020	4070	3845	3107979	12205979845	00	0.00	N	5	-85
308	20240104	4015	4070	4215	3950	4907972	19920704145	00	0.00	N	3	0
309	20240103	4015	4440	4445	3920	7817330	32062705990	00	0.00	N	5	-415
310	20240102	4430	4380	4490	4255	5224420	22777799260	00	0.00	N	2	50
311	20231228	4380	4440	4630	4240	10104465	44529783380	00	0.00	N	5	-80
312	20231227	4460	4900	5270	4235	29552952	138374934830	02	0.00	N	5	-40
313	20231226	4500	4210	5300	4205	44525820	214137020355	00	0.00	N	2	230
314	20231222	4270	4710	4780	4220	38008992	167920722605	00	0.00	N	5	-640
315	20231221	4910	5890	6300	4900	108581520	594015466460	00	0.00	N	2	5
316	20231220	4905	3860	4905	3860	69852992	322084997205	00	0.00	N	1	1130
317	20231219	3775	3665	3775	3305	91565440	330372283390	00	0.00	N	1	870
318	20231218	2905	2890	2910	2885	408555	1201995780	00	0.00	N	3	0
319	20231215	2905	2910	2920	2885	337000	977686870	00	0.00	N	2	5
320	20231214	2900	2905	2910	2885	290729	841810365	00	0.00	N	2	5
321	20231213	2895	2900	2930	2890	305264	886813135	00	0.00	N	3	0
322	20231212	2895	2930	2945	2895	452493	1318289265	00	0.00	N	5	-25
323	20231211	2920	2940	2950	2910	519164	1519889280	00	0.00	N	2	10
324	20231208	2910	2880	2910	2875	294613	853616600	00	0.00	N	2	5
325	20231207	2905	2910	2920	2900	465264	1353518140	00	0.00	N	2	5
326	20231206	2900	2865	2905	2865	355779	1027524755	00	0.00	N	2	20
327	20231205	2880	2850	2900	2850	320755	921056265	00	0.00	N	2	10
328	20231204	2870	2915	2915	2870	297724	859315090	00	0.00	N	5	-45
329	20231201	2915	2880	2925	2860	537027	1557688260	00	0.00	N	2	35
330	20231130	2880	2835	2880	2835	192413	550834400	00	0.00	N	2	45
331	20231129	2835	2875	2895	2825	561893	1604105415	00	0.00	N	5	-55
332	20231128	2890	2870	2900	2870	289846	836838120	00	0.00	N	2	5
333	20231127	2885	2915	2915	2880	295816	855892480	00	0.00	N	5	-20
334	20231124	2905	2920	2925	2885	464406	1348224995	00	0.00	N	2	15
335	20231123	2890	2910	2910	2880	352157	1020050735	00	0.00	N	3	0
336	20231122	2890	2885	2905	2865	477744	1378630705	00	0.00	N	2	5
337	20231121	2885	2870	2900	2860	498101	1437452880	00	0.00	N	2	20
338	20231120	2865	2830	2870	2825	230085	657431615	00	0.00	N	2	15
339	20231117	2850	2875	2880	2845	287492	820891820	00	0.00	N	5	-25
340	20231116	2875	2865	2875	2850	287874	823781720	00	0.00	N	2	15
341	20231115	2860	2875	2875	2840	458831	1310693560	00	0.00	N	2	10
342	20231114	2850	2800	2860	2795	358600	1015896525	00	0.00	N	2	55
343	20231113	2795	2815	2855	2790	588064	1657191785	00	0.00	N	5	-10
344	20231110	2805	2830	2830	2785	375065	1050381800	00	0.00	N	5	-15
345	20231109	2820	2840	2860	2820	333552	944979185	00	0.00	N	5	-15
346	20231108	2835	2860	2885	2835	422559	1205972110	00	0.00	N	5	-25
347	20231107	2860	2880	2880	2835	603961	1724084375	00	0.00	N	5	-25
348	20231106	2885	2870	2895	2820	908790	2603621850	00	0.00	N	2	30
349	20231103	2855	2875	2880	2810	823306	2335529520	00	0.00	N	5	-5
350	20231102	2860	2840	2870	2815	783794	2232540715	00	0.00	N	2	25
351	20231101	2835	2775	2840	2770	880516	2482146415	00	0.00	N	2	70
352	20231031	2765	2805	2860	2755	1136980	3180238480	00	0.00	N	5	-35
353	20231030	2800	2810	2860	2775	1074823	3032099750	00	0.00	N	5	-30
354	20231027	2830	2815	2865	2770	1817051	5124785575	00	0.00	N	2	25
355	20231026	2805	2935	3075	2790	13558101	39973891875	00	0.00	N	5	-30
356	20231025	2835	2810	2935	2795	4756540	13706179110	00	0.00	N	2	50
357	20231024	2785	2825	2825	2730	1938272	5374891665	00	0.00	N	5	-10
358	20231023	2795	2900	3155	2785	16927914	50487054585	00	0.00	N	2	50
359	20231020	2745	2720	2755	2705	430830	1173998160	00	0.00	N	3	0
360	20231019	2745	2795	2795	2740	427711	1177411705	00	0.00	N	5	-50
361	20231018	2795	2770	2825	2770	327224	917387935	00	0.00	N	2	10
362	20231017	2785	2760	2800	2760	240699	669560715	00	0.00	N	2	25
363	20231016	2760	2780	2795	2745	253829	700739580	00	0.00	N	5	-20
364	20231013	2780	2760	2825	2760	291164	813299770	00	0.00	N	5	-5
365	20231012	2785	2800	2800	2760	200189	555638840	00	0.00	N	2	10
366	20231011	2775	2735	2790	2735	267509	742581520	00	0.00	N	2	55
367	20231010	2720	2765	2775	2715	488486	1336377450	00	0.00	N	5	-45
368	20231006	2765	2700	2790	2700	207902	573388545	00	0.00	N	2	40
369	20231005	2725	2740	2770	2720	400164	1093925850	00	0.00	N	5	-15
370	20231004	2740	2760	2795	2725	349119	961086650	00	0.00	N	5	-60
371	20230927	2800	2720	2800	2715	234896	649939895	00	0.00	N	2	40
372	20230926	2760	2745	2770	2715	360855	986874910	00	0.00	N	2	15
373	20230925	2745	2740	2780	2740	290803	799613550	00	0.00	N	5	-25
374	20230922	2770	2770	2855	2725	384865	1062609375	00	0.00	N	5	-5
375	20230921	2775	2820	2825	2775	492349	1372091665	00	0.00	N	5	-45
376	20230920	2820	2825	2855	2810	336433	949158170	00	0.00	N	3	0
377	20230919	2820	2885	2885	2820	398143	1128938465	00	0.00	N	5	-40
378	20230918	2860	2900	2900	2860	319879	919931430	00	0.00	N	5	-30
379	20230915	2890	2865	2920	2850	476820	1377817590	00	0.00	N	2	35
380	20230914	2855	2835	2865	2830	332206	946428305	00	0.00	N	2	20
381	20230913	2835	2845	2875	2800	645460	1830072170	00	0.00	N	5	-15
382	20230912	2850	2865	2925	2850	655476	1888758035	00	0.00	N	5	-15
383	20230911	2865	2920	2930	2855	877829	2525502400	00	0.00	N	5	-65
384	20230908	2930	2910	2985	2890	995846	2922549550	00	0.00	N	2	25
385	20230907	2905	2910	2940	2865	856489	2482761395	00	0.00	N	5	-10
386	20230906	2915	2940	2965	2900	847869	2485806120	00	0.00	N	5	-20
387	20230905	2935	3010	3030	2930	1767247	5224386100	00	0.00	N	5	-90
388	20230904	3025	3045	3280	3010	4701850	14647779820	00	0.00	N	5	-30
389	20230901	3055	3090	3115	3050	1242892	3821449090	00	0.00	N	5	-40
390	20230831	3095	3145	3155	3085	1499657	4662656845	00	0.00	N	5	-45
391	20230830	3140	3120	3185	3120	1812516	5709728800	00	0.00	N	5	-15
392	20230829	3155	3195	3220	3155	2360757	7506457755	00	0.00	N	5	-35
393	20230828	3190	3305	3305	3175	4555541	14661653175	00	0.00	N	5	-160
394	20230825	3350	3550	3675	3220	35990312	123687261290	00	0.00	N	2	160
395	20230824	3190	3355	3355	3135	7519000	24665934325	00	0.00	N	5	-70
396	20230823	3260	3255	3330	3145	9584067	31055973340	00	0.00	N	2	100
397	20230822	3160	3015	3550	3005	40751864	136225680085	00	0.00	N	2	200
398	20230821	2960	2885	2980	2885	762399	2243065575	00	0.00	N	2	90
399	20230818	2870	2800	2885	2800	307408	873883935	00	0.00	N	2	40
400	20230817	2830	2850	2850	2795	301580	848734885	00	0.00	N	5	-50
401	20230816	2880	2815	2925	2810	619983	1774183270	00	0.00	N	2	15
402	20230814	2865	2900	2905	2855	283993	815484715	00	0.00	N	5	-30
403	20230811	2895	2880	2945	2880	608481	1770269035	00	0.00	N	3	0
404	20230810	2895	2860	2905	2835	516463	1485072150	00	0.00	N	2	10
405	20230809	2885	3030	3040	2860	1991858	5861745915	00	0.00	N	2	50
406	20230808	2835	2805	2835	2785	919285	2748663120	00	0.00	N	5	-5
407	20230807	2840	2810	2840	2770	548903	1536773550	00	0.00	N	2	30
408	20230804	2810	2750	2825	2745	246674	688644980	00	0.00	N	2	30
409	20230803	2780	2780	2780	2725	279597	770382860	00	0.00	N	3	0
410	20230802	2780	2800	2800	2755	246554	685164010	00	0.00	N	5	-20
411	20230801	2800	2785	2820	2765	285646	797318740	00	0.00	N	2	15
412	20230731	2785	2760	2810	2760	300796	839803610	00	0.00	N	2	5
413	20230728	2780	2660	2795	2660	384194	1059090925	00	0.00	N	2	65
414	20230727	2715	2660	2745	2660	417535	1130436015	00	0.00	N	2	55
415	20230726	2660	2760	2760	2625	869671	2312595115	00	0.00	N	5	-70
416	20230725	2730	2940	2960	2700	1641351	4654647090	00	0.00	N	3	0
417	20230724	2730	2810	2810	2720	589526	1620464135	00	0.00	N	5	-80
418	20230721	2810	2865	2885	2795	470514	1326721065	00	0.00	N	5	-50
419	20230720	2860	2875	2900	2845	351393	1008279650	00	0.00	N	2	5
420	20230719	2855	2925	2965	2850	553421	1592429950	00	0.00	N	5	-60
421	20230718	2915	2910	2965	2900	767244	2252545555	00	0.00	N	2	20
422	20230717	2895	2910	2910	2880	340019	981516350	00	0.00	N	5	-15
423	20230714	2910	2950	2960	2835	1111852	3197866305	00	0.00	N	5	-35
424	20230713	2945	2965	2975	2945	388824	1150146145	00	0.00	N	5	-10
425	20230712	2955	2995	3025	2945	468996	1389062705	00	0.00	N	2	5
426	20230711	2950	3050	3055	2940	1055076	3147516915	00	0.00	N	5	-95
427	20230710	3045	3075	3075	3030	335932	1023914860	00	0.00	N	5	-5
428	20230707	3050	3035	3075	3020	302093	921165620	00	0.00	N	2	10
429	20230706	3040	3090	3090	3035	466591	1424889710	00	0.00	N	5	-45
430	20230705	3085	3190	3195	3070	901886	2805190120	00	0.00	N	5	-105
431	20230704	3190	3130	3205	3075	910462	2865842885	00	0.00	N	2	75
432	20230703	3115	3135	3145	3090	445577	1386537250	00	0.00	N	2	5
433	20230630	3110	3065	3120	2995	547159	1670804655	00	0.00	N	2	70
434	20230629	3040	3130	3165	3010	931265	2862945405	00	0.00	N	5	-100
435	20230628	3140	3165	3175	3115	470070	1478409480	00	0.00	N	5	-20
436	20230627	3160	3140	3160	3110	413141	1294507235	00	0.00	N	2	40
437	20230626	3120	3120	3145	3075	591323	1839655580	00	0.00	N	2	10
438	20230623	3110	3185	3200	3090	830949	2597474875	00	0.00	N	5	-75
439	20230622	3185	3210	3255	3175	744464	2386807675	00	0.00	N	5	-25
440	20230621	3210	3290	3295	3185	911036	2932214885	00	0.00	N	5	-75
441	20230620	3285	3325	3330	3260	1049106	3447560600	00	0.00	N	5	-40
442	20230619	3325	3350	3385	3305	984601	3289477970	00	0.00	N	5	-10
443	20230616	3335	3335	3375	3285	1535493	5120507915	00	0.00	N	2	25
444	20230615	3310	3340	3400	3270	2146785	7153239115	00	0.00	N	5	-15
445	20230614	3325	3210	3340	3170	3404095	11133475560	00	0.00	N	2	135
446	20230613	3190	3250	3275	3190	1399458	4498979640	00	0.00	N	3	0
447	20230612	3190	3185	3205	3160	913907	2914688230	00	0.00	N	2	45
448	20230609	3145	3160	3175	3135	483399	1524378995	00	0.00	N	5	-10
449	20230608	3155	3140	3200	3135	807097	2555311705	00	0.00	N	2	15
450	20230607	3140	3085	3240	3080	2241542	7097303975	00	0.00	N	2	70
451	20230605	3070	3055	3080	3040	249546	764616625	00	0.00	N	2	20
452	20230602	3050	3045	3055	3030	307561	935771925	00	0.00	N	2	10
453	20230601	3040	3095	3095	3025	616922	1874154130	00	0.00	N	5	-30
454	20230531	3070	3110	3110	3065	236135	728307805	00	0.00	N	5	-15
455	20230530	3085	3130	3140	3055	466076	1434227265	00	0.00	N	5	-25
456	20230526	3110	3185	3190	3105	625500	1957284260	00	0.00	N	5	-75
457	20230525	3185	3225	3235	3170	377727	1206796135	00	0.00	N	5	-30
458	20230524	3215	3160	3245	3150	785279	2528286145	00	0.00	N	2	25
459	20230523	3190	3190	3210	3160	443746	1409877475	00	0.00	N	3	0
460	20230522	3190	3225	3240	3185	1107981	3559242520	00	0.00	N	2	35
461	20230519	3155	3170	3195	3140	438794	1385582250	00	0.00	N	5	-25
462	20230518	3180	3140	3205	3135	775249	2454251580	00	0.00	N	2	40
463	20230517	3140	3180	3235	3120	1339295	4258657090	00	0.00	N	2	25
464	20230516	3115	3080	3250	3080	2510640	7922575240	00	0.00	N	2	40
465	20230515	3075	3110	3125	3070	468622	1452742095	00	0.00	N	5	-60
466	20230512	3135	3075	3180	3050	703148	2168355275	00	0.00	N	2	35
467	20230511	3100	3150	3200	3075	1474024	4607525615	00	0.00	N	2	40
468	20230510	3060	3080	3085	3055	235459	722679500	00	0.00	N	5	-20
469	20230509	3080	3090	3110	3060	369102	1134809330	00	0.00	N	5	-10
470	20230508	3090	3000	3130	3000	701096	2159926670	00	0.00	N	2	90
471	20230504	3000	3040	3055	2950	578521	1735561520	00	0.00	N	5	-40
472	20230503	3040	3075	3085	3035	398760	1218824920	00	0.00	N	5	-35
473	20230502	3075	3105	3105	3055	416343	1280849585	00	0.00	N	5	-5
474	20230428	3080	3070	3125	3050	775571	2390714075	00	0.00	N	2	30
475	20230427	3050	3065	3090	3020	519667	1583926035	00	0.00	N	5	-20
476	20230426	3070	2985	3095	2985	755142	2301995985	00	0.00	N	2	25
477	20230425	3045	3040	3100	2990	1216332	3687489340	00	0.00	N	2	5
478	20230424	3040	3285	3335	3000	3966786	12315595660	00	0.00	N	5	-245
479	20230421	3285	3345	3610	3280	8259882	28514972035	00	0.00	N	5	-15
480	20230420	3300	3295	3325	3265	626609	2065189560	00	0.00	N	2	5
481	20230419	3295	3240	3295	3200	498071	1626482875	00	0.00	N	2	70
482	20230418	3225	3275	3295	3225	433667	1406270485	00	0.00	N	5	-55
483	20230417	3280	3290	3295	3255	314861	1032766535	00	0.00	N	5	-10
484	20230414	3290	3280	3325	3270	398233	1311351115	00	0.00	N	2	10
485	20230413	3280	3250	3295	3230	328910	1073372815	00	0.00	N	2	25
486	20230412	3255	3215	3270	3215	365058	1187097370	00	0.00	N	2	10
487	20230411	3245	3160	3250	3140	456696	1462044675	00	0.00	N	2	85
488	20230410	3160	3200	3220	3160	576974	1837677895	00	0.00	N	5	-50
489	20230407	3210	3215	3225	3175	368952	1182863300	00	0.00	N	5	-5
490	20230406	3215	3245	3250	3180	445675	1428206845	00	0.00	N	5	-25
491	20230405	3240	3240	3275	3210	357555	1161898760	00	0.00	N	5	-10
492	20230404	3250	3340	3350	3240	767509	2515039320	00	0.00	N	5	-75
493	20230403	3325	3255	3350	3245	931914	3085178785	00	0.00	N	2	85
494	20230331	3240	3225	3280	3220	696752	2262312620	00	0.00	N	2	15
495	20230330	3225	3175	3245	3175	509734	1639199135	00	0.00	N	2	55
496	20230329	3170	3140	3195	3125	358979	1137933805	00	0.00	N	2	20
497	20230328	3150	3100	3160	3080	552663	1729947455	00	0.00	N	2	65
498	20230327	3085	3110	3110	3035	267860	820775730	00	0.00	N	5	-25
499	20230324	3110	3060	3110	3025	286266	880273810	00	0.00	N	2	55
500	20230323	3055	3080	3090	3030	360386	1104604740	00	0.00	N	5	-25
501	20230322	3080	3110	3115	3060	321307	988549270	00	0.00	N	3	0
502	20230321	3080	3140	3140	3080	352309	1092038305	00	0.00	N	5	-45
503	20230320	3125	3130	3155	3110	298861	935705680	00	0.00	N	5	-15
504	20230317	3140	3120	3145	3090	348275	1084165920	00	0.00	N	2	70
505	20230316	3070	3130	3175	3060	514891	1601031545	00	0.00	N	5	-85
506	20230315	3155	3095	3170	3080	659735	2059218620	00	0.00	N	2	130
507	20230314	3025	3180	3180	3020	961954	2948237390	00	0.00	N	5	-160
508	20230313	3185	3110	3185	3055	902383	2803651525	00	0.00	N	2	35
509	20230310	3150	3170	3205	3135	466413	1473861985	00	0.00	N	5	-65
510	20230309	3215	3235	3270	3165	692076	2222600275	00	0.00	N	5	-35
511	20230308	3250	3300	3305	3235	664043	2166163795	00	0.00	N	5	-50
512	20230307	3300	3200	3335	3185	1370303	4466472150	00	0.00	N	2	115
513	20230306	3185	3185	3210	3155	493034	1570773410	00	0.00	N	2	10
514	20230303	3175	3130	3190	3120	591246	1868551035	00	0.00	N	2	45
515	20230302	3130	3105	3150	3105	341108	1064667125	00	0.00	N	5	-15
516	20230228	3145	3140	3170	3135	465961	1468443580	00	0.00	N	2	5
517	20230227	3140	3110	3150	3080	610123	1905478725	00	0.00	N	2	30
518	20230224	3110	3085	3125	3085	418364	1299212660	00	0.00	N	2	10
519	20230223	3100	3065	3130	3065	449610	1399329265	00	0.00	N	2	35
520	20230222	3065	3050	3095	3040	445816	1368972935	00	0.00	N	5	-25
521	20230221	3090	3035	3110	3025	798003	2459992810	00	0.00	N	2	50
522	20230220	3040	2960	3040	2940	483842	1454045490	00	0.00	N	2	105
523	20230217	2935	2975	2975	2920	585561	1722475300	00	0.00	N	5	-45
524	20230216	2980	3000	3015	2970	349343	1043608690	00	0.00	N	2	5
525	20230215	2975	3030	3030	2970	632059	1888051280	00	0.00	N	5	-55
526	20230214	3030	3025	3050	3005	308359	933825975	00	0.00	N	5	-5
527	20230213	3035	3045	3045	3010	295402	893374730	00	0.00	N	2	10
528	20230210	3025	3070	3070	3020	510452	1550838710	00	0.00	N	5	-45
529	20230209	3070	3035	3070	3020	625444	1908989640	00	0.00	N	2	40
530	20230208	3030	2995	3040	2985	588742	1775795170	00	0.00	N	2	40
531	20230207	2990	2995	3040	2985	739432	2222214685	00	0.00	N	5	-5
532	20230206	2995	2960	2995	2940	770431	2290872895	00	0.00	N	2	55
533	20230203	2940	2920	2965	2900	509137	1498001455	00	0.00	N	2	20
534	20230202	2920	2910	2920	2900	229413	667684925	00	0.00	N	2	30
535	20230201	2890	2915	2915	2890	334847	971951945	00	0.00	N	5	-10
536	20230131	2900	2910	2925	2895	367234	1067858810	00	0.00	N	5	-15
537	20230130	2915	2915	2935	2905	471312	1374610785	00	0.00	N	2	5
538	20230127	2910	2910	2915	2890	388142	1127449145	00	0.00	N	3	0
539	20230126	2910	2870	2910	2870	474224	1375364065	00	0.00	N	2	15
540	20230125	2895	2860	2895	2850	665270	1916251435	00	0.00	N	2	60
541	20230120	2835	2810	2835	2810	166461	470766845	00	0.00	N	2	15
542	20230119	2820	2805	2830	2790	287613	810116260	00	0.00	N	2	20
543	20230118	2800	2800	2815	2790	171325	479813090	00	0.00	N	5	-10
544	20230117	2810	2840	2840	2740	296552	834527285	00	0.00	N	5	-30
545	20230116	2840	2805	2840	2795	417403	1180268280	00	0.00	N	2	40
546	20230113	2800	2785	2800	2780	276955	774129115	00	0.00	N	2	15
547	20230112	2785	2785	2790	2780	141198	393026855	00	0.00	N	2	5
548	20230111	2780	2785	2790	2770	253410	704937900	00	0.00	N	3	0
549	20230110	2780	2760	2785	2750	298938	828718870	00	0.00	N	2	20
550	20230109	2760	2760	2765	2730	260615	716453550	00	0.00	N	2	25
551	20230106	2735	2710	2760	2695	317381	867834120	00	0.00	N	2	25
552	20230105	2710	2685	2725	2685	146916	397612590	00	0.00	N	2	5
553	20230104	2705	2670	2705	2650	174892	469332325	00	0.00	N	2	35
554	20230103	2670	2685	2685	2625	403055	1069259025	00	0.00	N	5	-25
555	20230102	2695	2715	2730	2685	190765	515771835	00	0.00	N	5	-20
556	20221229	2715	2715	2740	2690	249040	674407760	00	0.00	N	5	-15
557	20221228	2730	2730	2750	2705	204168	558345085	02	0.00	N	3	0
558	20221227	2730	2710	2745	2710	167984	457918595	00	0.00	N	2	5
559	20221226	2725	2740	2755	2720	178696	487975755	00	0.00	N	5	-15
560	20221223	2740	2760	2765	2730	203426	557740255	00	0.00	N	5	-35
561	20221222	2775	2750	2790	2745	286358	791968205	00	0.00	N	2	25
562	20221221	2750	2720	2760	2700	243061	664329395	00	0.00	N	2	30
563	20221220	2720	2740	2750	2710	244816	666544885	00	0.00	N	5	-20
564	20221219	2740	2740	2760	2730	153722	420716405	00	0.00	N	3	0
565	20221216	2740	2725	2760	2720	122356	335768205	00	0.00	N	5	-25
566	20221215	2765	2780	2785	2755	102006	282739840	00	0.00	N	5	-15
567	20221214	2780	2800	2800	2770	261127	726619400	00	0.00	N	2	5
568	20221213	2775	2750	2830	2740	350871	973207110	00	0.00	N	2	45
569	20221212	2730	2720	2745	2700	214284	583965985	00	0.00	N	2	10
570	20221209	2720	2730	2740	2715	177634	483941415	00	0.00	N	5	-10
571	20221208	2730	2695	2730	2685	285451	771882455	00	0.00	N	2	40
572	20221207	2690	2680	2720	2670	268373	725068290	00	0.00	N	5	-10
573	20221206	2700	2705	2735	2680	248776	672269730	00	0.00	N	5	-40
574	20221205	2740	2755	2795	2735	684927	1897221640	00	0.00	N	2	15
575	20221202	2725	2740	2760	2720	201698	551359070	00	0.00	N	5	-25
576	20221201	2750	2770	2775	2745	273632	754703535	00	0.00	N	2	5
577	20221130	2745	2710	2755	2710	215981	591574505	00	0.00	N	2	25
578	20221129	2720	2705	2725	2665	495102	1329563805	00	0.00	N	5	-5
579	20221128	2725	2775	2775	2720	282417	772430275	00	0.00	N	5	-40
580	20221125	2765	2830	2830	2745	655087	1812873670	00	0.00	N	5	-50
581	20221124	2815	2850	2855	2805	513649	1450940340	00	0.00	N	5	-30
582	20221123	2845	2815	2855	2805	424793	1202328625	00	0.00	N	2	45
583	20221122	2800	2830	2850	2795	438957	1234922985	00	0.00	N	5	-35
584	20221121	2835	2915	2920	2820	1101940	3154589690	00	0.00	N	5	-10
585	20221118	2845	2850	2870	2840	624703	1801976900	00	0.00	N	5	-5
586	20221117	2850	2855	2865	2820	391798	1114408630	00	0.00	N	5	-15
587	20221116	2865	2860	2880	2845	519062	1485421905	00	0.00	N	2	25
588	20221115	2840	2870	2870	2815	412059	1167824650	00	0.00	N	5	-5
589	20221114	2845	2790	2870	2785	1521447	4325079045	00	0.00	N	2	60
590	20221111	2785	2820	2855	2745	1543809	4310558890	00	0.00	N	5	-45
591	20221110	2830	2800	2835	2790	424119	1195197850	00	0.00	N	2	15
592	20221109	2815	2800	2820	2795	297789	836206985	00	0.00	N	2	15
593	20221108	2800	2800	2810	2785	287043	802808050	00	0.00	N	2	15
594	20221107	2785	2800	2815	2770	397804	1110012090	00	0.00	N	3	0
595	20221104	2785	2715	2805	2710	904180	2500830030	00	0.00	N	2	50
596	20221103	2735	2670	2735	2665	334251	906927255	00	0.00	N	2	25
597	20221102	2710	2695	2725	2690	287906	780201200	00	0.00	N	3	0
598	20221101	2710	2675	2715	2660	290221	782802845	00	0.00	N	2	20
599	20221031	2690	2670	2725	2650	553847	1488899905	00	0.00	N	2	40
600	20221028	2650	2625	2660	2625	156856	414421640	00	0.00	N	3	0
601	20221027	2650	2610	2655	2610	191953	506786265	00	0.00	N	2	25
602	20221026	2625	2650	2660	2620	167603	441392345	00	0.00	N	5	-15
603	20221025	2640	2640	2665	2630	260418	688763875	00	0.00	N	3	0
604	20221024	2640	2640	2660	2620	220529	582572590	00	0.00	N	2	30
605	20221021	2610	2630	2665	2605	160630	421767540	00	0.00	N	5	-50
606	20221020	2660	2650	2670	2620	221174	584910495	00	0.00	N	3	0
607	20221019	2660	2670	2695	2635	325179	865948830	00	0.00	N	5	-5
608	20221018	2665	2630	2665	2600	362397	954372360	00	0.00	N	2	60
609	20221017	2605	2560	2610	2505	179935	462956980	00	0.00	N	2	15
610	20221014	2590	2540	2600	2530	339182	872585605	00	0.00	N	2	80
611	20221013	2510	2550	2575	2500	340220	855341130	00	0.00	N	5	-80
612	20221012	2590	2535	2635	2500	360932	920898960	00	0.00	N	2	30
613	20221011	2560	2600	2620	2555	314095	808316720	00	0.00	N	5	-80
614	20221007	2640	2620	2645	2605	206195	541234105	00	0.00	N	2	10
615	20221006	2630	2625	2650	2605	271312	713948555	00	0.00	N	2	30
616	20221005	2600	2625	2665	2580	335338	875873575	00	0.00	N	5	-10
617	20221004	2610	2570	2620	2545	359448	932361930	00	0.00	N	2	70
618	20220930	2540	2490	2570	2485	377503	950768800	00	0.00	N	3	0
619	20220929	2540	2530	2590	2530	460311	1179017150	00	0.00	N	2	50
620	20220928	2490	2550	2635	2480	691876	1756306840	00	0.00	N	5	-85
621	20220927	2575	2515	2650	2515	614438	1575911770	00	0.00	N	5	-5
622	20220926	2580	2720	2730	2570	1297052	3408248525	00	0.00	N	5	-170
623	20220923	2750	2810	2840	2750	576127	1599209485	00	0.00	N	5	-70
624	20220922	2820	2770	2885	2760	1058158	2986264855	00	0.00	N	2	40
625	20220921	2780	2770	2805	2765	268611	747648865	00	0.00	N	2	5
626	20220920	2775	2775	2820	2765	341048	948944415	00	0.00	N	2	10
627	20220919	2765	2780	2820	2765	298322	830756105	00	0.00	N	5	-15
628	20220916	2780	2775	2810	2770	248199	690313030	00	0.00	N	2	5
629	20220915	2775	2800	2825	2775	241066	674374875	00	0.00	N	5	-35
630	20220914	2810	2770	2820	2765	257358	718441460	00	0.00	N	5	-15
631	20220913	2825	2785	2835	2785	237779	669728060	00	0.00	N	2	45
632	20220908	2780	2810	2820	2770	203023	566550890	00	0.00	N	2	10
633	20220907	2770	2815	2825	2770	417707	1168125995	00	0.00	N	5	-60
634	20220906	2830	2805	2855	2805	207784	588550535	00	0.00	N	2	5
635	20220905	2825	2825	2865	2815	401317	1135508090	00	0.00	N	5	-30
636	20220902	2855	2880	2895	2850	289942	831084040	00	0.00	N	5	-15
637	20220901	2870	2880	2915	2870	391800	1130885885	00	0.00	N	5	-30
638	20220831	2900	2890	2925	2880	494594	1432398305	00	0.00	N	5	-10
639	20220830	2910	2890	2930	2890	615122	1785244700	00	0.00	N	2	15
640	20220829	2895	2905	2950	2890	932566	2719904940	00	0.00	N	5	-120
641	20220826	3015	3055	3080	3000	964749	2927071920	00	0.00	N	5	-15
642	20220825	3030	3020	3145	3010	4198419	12947568200	00	0.00	N	2	65
643	20220824	2965	2960	2985	2955	461561	1368715100	00	0.00	N	5	-5
644	20220823	2970	2970	3010	2945	800247	2387401875	00	0.00	N	3	0
645	20220822	2970	2960	3030	2935	917431	2746653610	00	0.00	N	3	0
646	20220819	2970	3005	3030	2965	706854	2120685845	00	0.00	N	2	10
647	20220818	2960	2995	3000	2950	380594	1129895085	00	0.00	N	5	-40
648	20220817	3000	2975	3035	2960	613557	1835459060	00	0.00	N	2	20
649	20220816	2980	3025	3025	2975	551644	1647636095	00	0.00	N	5	-30
650	20220812	3010	3015	3050	3000	745922	2252029820	00	0.00	N	3	0
651	20220811	3010	3005	3070	2980	1674615	5063240470	00	0.00	N	2	50
652	20220810	2960	2975	3005	2950	978009	2909957845	00	0.00	N	5	-60
653	20220809	3020	3210	3265	3010	6487024	20143837850	00	0.00	N	2	110
654	20220808	2910	2930	2930	2885	831573	2494778945	00	0.00	N	3	0
655	20220805	2910	2900	2925	2880	644445	1870569395	00	0.00	N	2	20
656	20220804	2890	2890	2900	2875	462520	1334777100	00	0.00	N	2	10
657	20220803	2880	2845	2900	2835	478928	1375952420	00	0.00	N	2	35
658	20220802	2845	2860	2870	2835	390077	1111295865	00	0.00	N	5	-30
659	20220801	2875	2870	2885	2850	482756	1387076320	00	0.00	N	2	25
660	20220729	2850	2845	2870	2835	375158	1070101405	00	0.00	N	2	10
661	20220728	2840	2860	2875	2830	507576	1448707485	00	0.00	N	5	-5
662	20220727	2845	2860	2870	2845	373364	1064912290	00	0.00	N	5	-20
663	20220726	2865	2880	2890	2850	463079	1328791220	00	0.00	N	5	-5
664	20220725	2870	2890	2915	2865	498853	1436554555	00	0.00	N	5	-30
665	20220722	2900	2865	2985	2840	1804948	5261502435	00	0.00	N	2	30
666	20220721	2870	2890	2890	2860	448976	1290506940	00	0.00	N	5	-10
667	20220720	2880	2900	2930	2875	595633	1729839265	00	0.00	N	5	-5
668	20220719	2885	2880	2890	2825	494812	1412630110	00	0.00	N	2	5
669	20220718	2880	2860	2895	2855	612929	1759773425	00	0.00	N	2	20
670	20220715	2860	2985	3005	2815	1306249	3742580050	00	0.00	N	5	-100
671	20220714	2960	2930	3010	2930	691184	2054092375	00	0.00	N	2	35
672	20220713	2925	2945	2975	2885	617084	1810601265	00	0.00	N	5	-20
673	20220712	2945	3070	3100	2925	1024227	3077857480	00	0.00	N	5	-135
674	20220711	3080	3045	3095	2990	992792	3028698935	00	0.00	N	2	40
675	20220708	3040	2990	3060	2990	841072	2541608755	00	0.00	N	2	60
676	20220707	2980	2990	3000	2955	489625	1460022485	00	0.00	N	2	25
677	20220706	2955	2990	3000	2925	570798	1690714970	00	0.00	N	5	-45
678	20220705	3000	2905	3005	2895	678498	2005384690	00	0.00	N	2	100
679	20220704	2900	2895	2985	2800	780868	2258424915	00	0.00	N	5	-10
680	20220701	2910	2980	3075	2870	732146	2159454610	00	0.00	N	5	-80
681	20220630	2990	3085	3085	2990	564999	1707537995	00	0.00	N	5	-95
682	20220629	3085	3035	3085	3000	581258	1774816425	00	0.00	N	2	20
683	20220628	3065	3020	3080	3000	635603	1934082230	00	0.00	N	2	15
684	20220627	3050	2935	3055	2915	781569	2350563885	00	0.00	N	2	145
685	20220624	2905	2750	2930	2750	1137586	3250061910	00	0.00	N	2	105
686	20220623	2800	2985	3005	2800	1868300	5350116545	00	0.00	N	5	-185
687	20220622	2985	3120	3195	2985	1227451	3774120020	00	0.00	N	5	-145
688	20220621	3130	3070	3160	3070	940922	2942355150	00	0.00	N	2	30
689	20220620	3100	3180	3215	3080	1317537	4117571580	00	0.00	N	5	-80
690	20220617	3180	3225	3280	3135	1308701	4170278620	00	0.00	N	5	-55
691	20220616	3235	3190	3305	3190	1663026	5403084770	00	0.00	N	2	80
692	20220615	3155	3235	3350	3140	2025099	6580060000	00	0.00	N	5	-115
693	20220614	3270	3450	3450	3255	2205622	7286794735	00	0.00	N	5	-195
694	20220613	3465	3365	3555	3365	2902039	10112592245	00	0.00	N	2	10
695	20220610	3455	3405	3520	3405	1165381	4036917565	00	0.00	N	5	-20
696	20220609	3475	3550	3580	3350	1649390	5729933985	00	0.00	N	5	-105
697	20220608	3580	3700	3705	3580	1815203	6556767525	00	0.00	N	5	-140
698	20220607	3720	3775	3815	3705	2498668	9408501975	00	0.00	N	5	-30
699	20220603	3750	3805	3815	3735	2201259	8302194240	00	0.00	N	5	-50
700	20220602	3800	3720	3825	3670	4692991	17651983665	00	0.00	N	2	25
701	20220531	3775	3815	3815	3720	3106780	11678885685	00	0.00	N	5	-40
702	20220530	3815	3790	3930	3710	8424452	32263607020	00	0.00	N	2	15
703	20220527	3800	3595	3900	3545	19273224	72550466845	00	0.00	N	2	280
704	20220526	3520	3595	3595	3505	2643440	9377191095	00	0.00	N	5	-105
705	20220525	3625	3730	3905	3605	12920041	48473249055	00	0.00	N	2	25
706	20220524	3600	3630	4085	3580	34197772	131397607655	00	0.00	N	2	130
707	20220523	3470	3555	3575	3460	1282738	4463429595	00	0.00	N	5	-60
708	20220520	3530	3505	3615	3485	2431704	8653372215	00	0.00	N	2	35
709	20220519	3495	3450	3550	3445	1563929	5466100410	00	0.00	N	5	-65
710	20220518	3560	3570	3620	3500	2429274	8652367430	00	0.00	N	2	15
711	20220517	3545	3630	3635	3520	2435542	8652038930	00	0.00	N	5	-145
712	20220516	3690	3455	3730	3455	8493995	30664761080	00	0.00	N	2	255