KissMeData/079000/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	5230	5210	5260	5200	6003	31287640	00	0.00	N	2	30
3	20250219	5200	5210	5300	5190	19360	100921680	00	0.00	N	3	0
4	20250218	5200	5160	5210	5140	16536	85567390	00	0.00	N	2	60
5	20250217	5140	5100	5730	5090	250604	1332578040	00	0.00	N	2	40
6	20250214	5100	5110	5130	5100	7368	37613140	00	0.00	N	2	30
7	20250213	5070	5110	5110	5060	4081	20722540	00	0.00	N	5	-40
8	20250212	5110	5100	5150	5100	10728	54749820	00	0.00	N	2	40
9	20250211	5070	5050	5120	5050	22121	112048720	00	0.00	N	5	-30
10	20250210	5100	5100	5140	5100	18032	92026870	00	0.00	N	3	0
11	20250207	5100	5080	5130	5080	4201	21418500	00	0.00	N	2	20
12	20250206	5080	5120	5150	5080	6226	31813560	00	0.00	N	5	-60
13	20250205	5140	5120	5150	5120	4937	25347340	00	0.00	N	2	10
14	20250204	5130	5100	5150	5080	4324	22096900	00	0.00	N	2	80
15	20250203	5050	5120	5180	5050	11262	57076380	00	0.00	N	5	-70
16	20250131	5120	5220	5220	5120	4837	24933830	00	0.00	N	5	-80
17	20250124	5200	5220	5250	5180	1314	6842070	00	0.00	N	5	-30
18	20250123	5230	5140	5370	5140	14278	74994740	00	0.00	N	2	120
19	20250122	5110	5150	5160	5100	2776	14250550	00	0.00	N	5	-70
20	20250121	5180	5140	5180	5140	19004	97722200	00	0.00	N	2	50
21	20250120	5130	5130	5170	5050	52161	267291510	00	0.00	N	3	0
22	20250117	5130	5150	5180	5090	8474	43302850	00	0.00	N	5	-30
23	20250116	5160	5220	5220	5150	12658	65261370	00	0.00	N	5	-30
24	20250115	5190	5150	5190	5140	5343	27584770	00	0.00	N	2	30
25	20250114	5160	5150	5220	5150	2154	11150040	00	0.00	N	2	30
26	20250113	5130	5130	5190	5130	23104	118698150	00	0.00	N	2	10
27	20250110	5120	5120	5220	5120	13664	70141080	00	0.00	N	5	-90
28	20250109	5210	5200	5360	5200	4324	22662910	00	0.00	N	2	40
29	20250108	5170	5160	5290	5160	17550	90926130	00	0.00	N	5	-10
30	20250107	5180	5150	5230	5110	15372	79330230	00	0.00	N	2	40
31	20250106	5140	5250	5250	5100	16141	82827390	00	0.00	N	5	-110
32	20250103	5250	5260	5260	5100	14002	72406770	00	0.00	N	5	-10
33	20250102	5260	5290	5310	5170	7868	41076760	00	0.00	N	5	-50
34	20241230	5310	5180	5310	5060	9348	47906320	00	0.00	N	2	120
35	20241227	5190	5210	5260	5110	6792	35098300	02	0.00	N	5	-100
36	20241226	5290	5370	5390	5170	11658	61256730	00	0.00	N	5	-50
37	20241224	5340	5260	5340	5250	2450	13000360	00	0.00	N	2	100
38	20241223	5240	5190	5290	5190	3649	19030190	00	0.00	N	2	70
39	20241220	5170	5290	5290	5100	13759	70806170	00	0.00	N	5	-80
40	20241219	5250	5380	5380	5230	17098	90870190	00	0.00	N	5	-200
41	20241218	5450	5530	5530	5420	7514	41021530	00	0.00	N	5	-90
42	20241217	5540	5490	5550	5400	11313	61757770	00	0.00	N	2	50
43	20241216	5490	5620	5680	5460	32283	178251560	00	0.00	N	5	-130
44	20241213	5620	5510	5730	5460	29434	164035920	00	0.00	N	2	110
45	20241212	5510	6000	6050	5480	57669	323510180	00	0.00	N	5	-340
46	20241211	5850	6080	6270	5740	104110	621755400	00	0.00	N	5	-60
47	20241210	5910	6080	6440	5540	186423	1111109310	00	0.00	N	5	-170
48	20241209	6080	5590	6090	5440	230807	1357524940	00	0.00	N	2	240
49	20241206	5840	5180	5950	5070	147135	823270950	00	0.00	N	2	640
50	20241205	5200	5470	5580	5050	54591	285044440	00	0.00	N	5	-380
51	20241204	5580	5650	6000	5250	127816	721049450	00	0.00	N	2	480
52	20241203	5100	5080	5170	5080	3280	16810130	00	0.00	N	2	20
53	20241202	5080	5060	5120	5040	4660	23594510	00	0.00	N	2	30
54	20241129	5050	5110	5110	5050	4819	24457660	00	0.00	N	5	-10
55	20241128	5060	5090	5100	5060	13413	67894410	00	0.00	N	3	0
56	20241127	5060	5110	5120	5060	9175	46447210	00	0.00	N	5	-40
57	20241126	5100	5100	5110	5050	5420	27523360	00	0.00	N	2	40
58	20241125	5060	5110	5200	5060	10329	52749860	00	0.00	N	2	20
59	20241122	5040	5160	5180	5020	9507	48168190	00	0.00	N	5	-110
60	20241121	5150	5070	5150	5040	6879	34863960	00	0.00	N	2	80
61	20241120	5070	5120	5120	5060	3754	19058390	00	0.00	N	5	-60
62	20241119	5130	5140	5180	5080	3509	17908630	00	0.00	N	2	60
63	20241118	5070	5110	5110	5050	7578	38458840	00	0.00	N	5	-40
64	20241115	5110	5180	5290	5050	8705	44359920	00	0.00	N	5	-180
65	20241114	5290	5300	5300	5010	9793	50101970	00	0.00	N	2	140
66	20241113	5150	5410	5410	5000	11896	61227820	00	0.00	N	5	-270
67	20241112	5420	5580	5580	5240	8365	45422980	00	0.00	N	5	-110
68	20241111	5530	5690	5690	5410	14421	79853000	00	0.00	N	5	-160
69	20241108	5690	5740	5740	5550	6625	37110310	00	0.00	N	5	-50
70	20241107	5740	5580	5740	5460	8105	44623380	00	0.00	N	2	160
71	20241106	5580	5640	5640	5530	4435	24632860	00	0.00	N	5	-90
72	20241105	5670	5500	5670	5400	9044	50207460	00	0.00	N	2	200
73	20241104	5470	5700	5700	5390	31650	172852890	00	0.00	N	5	-230
74	20241101	5700	5730	5810	5700	11508	66144480	00	0.00	N	5	-140
75	20241031	5840	5550	5890	5530	18250	105132020	00	0.00	N	2	260
76	20241030	5580	5640	5920	5570	24619	140685130	00	0.00	N	5	-110
77	20241029	5690	5670	5760	5460	33844	188949220	00	0.00	N	2	20
78	20241028	5670	5300	6100	5280	379972	2168397310	00	0.00	N	2	590
79	20241025	5080	5130	5130	5080	4149	21378730	00	0.00	N	5	-50
80	20241024	5130	5080	5200	5070	13781	69984060	00	0.00	N	2	60
81	20241023	5070	5030	5100	5030	6655	33585340	00	0.00	N	2	40
82	20241022	5030	5040	5080	5030	47259	237743390	00	0.00	N	3	0
83	20241021	5030	5020	5150	5000	22758	114536270	00	0.00	N	5	-10
84	20241018	5040	5100	5130	5030	25030	126420560	00	0.00	N	5	-20
85	20241017	5060	5150	5200	5060	16500	83957110	00	0.00	N	5	-30
86	20241016	5090	5070	5140	5060	12634	64415850	00	0.00	N	2	20
87	20241015	5070	5140	5180	5070	10960	56109380	00	0.00	N	5	-110
88	20241014	5180	5200	5230	5170	2706	13997150	00	0.00	N	5	-20
89	20241011	5200	5140	5200	5140	1745	9008660	00	0.00	N	2	20
90	20241010	5180	5120	5200	5100	3777	19395750	00	0.00	N	2	70
91	20241008	5110	5180	5180	5110	8273	42549290	00	0.00	N	5	-30
92	20241007	5140	5200	5200	5100	10754	55122000	00	0.00	N	5	-60
93	20241004	5200	5150	5200	5120	4289	22132080	00	0.00	N	3	0
94	20241002	5200	5130	5200	5120	5918	30460190	00	0.00	N	2	70
95	20240930	5130	5110	5170	5110	15111	77395750	00	0.00	N	2	20
96	20240927	5110	5050	5200	5050	8739	44667680	00	0.00	N	2	50
97	20240926	5060	5030	5120	5030	28886	145853380	00	0.00	N	2	30
98	20240925	5030	5030	5140	4990	28788	144002075	00	0.00	N	2	30
99	20240924	5000	5080	5110	4990	40595	205982065	00	0.00	N	5	-80
100	20240923	5080	5230	5240	5010	11593	58969450	00	0.00	N	5	-80
101	20240920	5160	5150	5240	5130	4126	21357720	00	0.00	N	2	10
102	20240919	5150	5220	5230	5120	3147	16223980	00	0.00	N	5	-70
103	20240913	5220	5210	5290	5110	5953	30624990	00	0.00	N	2	60
104	20240912	5160	5110	5210	5090	6476	33064380	00	0.00	N	2	60
105	20240911	5100	5260	5260	5070	20464	103895610	00	0.00	N	3	0
106	20240910	5100	5090	5290	5040	19531	98699240	00	0.00	N	2	10
107	20240909	5090	5040	5110	5030	4924	24898960	00	0.00	N	3	0
108	20240906	5090	5160	5160	5050	17668	89487660	00	0.00	N	5	-10
109	20240905	5100	5060	5110	5050	3237	16428410	00	0.00	N	3	0
110	20240904	5100	5040	5120	4995	5897	29847570	00	0.00	N	3	0
111	20240903	5100	5280	5280	4990	8107	41878420	00	0.00	N	5	-90
112	20240902	5190	5100	5260	5040	23327	119970380	00	0.00	N	2	100
113	20240830	5090	5100	5100	4970	7376	37453890	00	0.00	N	5	-10
114	20240829	5100	5060	5100	5000	3398	17171940	00	0.00	N	3	0
115	20240828	5100	5100	5100	5000	5572	28156600	00	0.00	N	3	0
116	20240827	5100	5100	5120	5040	1906	9676450	00	0.00	N	5	-50
117	20240826	5150	5120	5150	5030	2709	13803880	00	0.00	N	3	0
118	20240823	5150	5300	5300	5090	2051	10575000	00	0.00	N	3	0
119	20240822	5150	5160	5410	5050	6117	31354450	00	0.00	N	3	0
120	20240821	5150	5040	5150	4925	17038	85364010	00	0.00	N	2	70
121	20240820	5080	5070	5160	5040	1503	7633820	00	0.00	N	3	0
122	20240819	5080	5400	5400	5080	2909	15071350	00	0.00	N	5	-60
123	20240816	5140	5120	5140	5090	4238	21662900	00	0.00	N	5	-10
124	20240814	5150	5150	5150	5080	2779	14204250	00	0.00	N	3	0
125	20240813	5150	5130	5250	5050	2289	11660970	00	0.00	N	2	10
126	20240812	5140	5100	5180	5060	2872	14642830	00	0.00	N	2	40
127	20240809	5100	5200	5250	5000	5667	28739820	00	0.00	N	3	0
128	20240808	5100	5100	5150	5050	4562	23163190	00	0.00	N	3	0
129	20240807	5100	5140	5140	5050	4542	23177330	00	0.00	N	5	-40
130	20240806	5140	5180	5480	5140	10726	55759560	00	0.00	N	5	-110
131	20240805	5250	5250	5250	4975	16925	86128175	00	0.00	N	5	-50
132	20240802	5300	5330	5350	5230	1985	10474110	00	0.00	N	5	-40
133	20240801	5340	5250	5340	5250	2706	14341030	00	0.00	N	2	90
134	20240731	5250	5240	5270	5180	3799	19825780	00	0.00	N	5	-40
135	20240730	5290	5320	5330	5190	6137	32166880	00	0.00	N	3	0
136	20240729	5290	5310	5310	5250	612	3227540	00	0.00	N	5	-20
137	20240726	5310	5310	5320	5200	7413	38895610	00	0.00	N	5	-20
138	20240725	5330	5300	5340	5260	2084	11052250	00	0.00	N	2	30
139	20240724	5300	5410	5410	5220	6215	32942050	00	0.00	N	5	-110
140	20240723	5410	5430	5450	5270	2776	14916530	00	0.00	N	5	-10
141	20240722	5420	5280	5500	5240	3378	18053830	00	0.00	N	2	140
142	20240719	5280	5420	5420	5200	5881	31098980	00	0.00	N	5	-140
143	20240718	5420	5400	5550	5300	10952	59213980	00	0.00	N	5	-20
144	20240717	5440	5440	5540	5250	22701	121251970	00	0.00	N	3	0
145	20240716	5440	5820	5820	5440	22614	126522450	00	0.00	N	5	-380
146	20240715	5820	5950	6030	5560	20078	117055930	00	0.00	N	5	-130
147	20240712	5950	5900	5950	5660	7510	43356540	00	0.00	N	2	50
148	20240711	5900	6130	6200	5730	14082	83050390	00	0.00	N	5	-230
149	20240710	6130	6310	6410	6120	11269	69820470	00	0.00	N	5	-180
150	20240709	6310	6300	6490	6300	804	5117760	00	0.00	N	2	20
151	20240708	6290	6340	6380	6220	2901	18261090	00	0.00	N	5	-40
152	20240705	6330	6500	6580	6330	4603	29359280	00	0.00	N	5	-170
153	20240704	6500	6410	6600	6390	1188	7681220	00	0.00	N	2	100
154	20240703	6400	6500	6500	6350	9253	59246280	00	0.00	N	5	-150
155	20240702	6550	6600	6680	6410	4162	27018410	00	0.00	N	5	-50
156	20240701	6600	6610	6710	6550	6689	44162220	00	0.00	N	5	-120
157	20240628	6720	6550	6720	6490	7577	50094070	00	0.00	N	2	170
158	20240627	6550	6800	6800	6540	6401	42288840	00	0.00	N	5	-250
159	20240626	6800	6910	6910	6610	4879	32838040	00	0.00	N	5	-110
160	20240625	6910	7000	7020	6770	9259	63797300	00	0.00	N	5	-150
161	20240624	7060	6670	7120	6610	36123	249954050	00	0.00	N	2	390
162	20240621	6670	6430	6760	6350	18385	120591340	00	0.00	N	2	240
163	20240620	6430	6430	6620	6350	5054	32512930	00	0.00	N	5	-10
164	20240619	6440	6240	6450	6240	9779	62318330	00	0.00	N	2	130
165	20240618	6310	6290	6360	6270	2989	18846370	00	0.00	N	5	-40
166	20240617	6350	6330	6350	6300	5371	33932170	00	0.00	N	2	20
167	20240614	6330	6370	6410	6260	8855	55835160	00	0.00	N	5	-80
168	20240613	6410	6590	6610	6370	18045	116296210	00	0.00	N	5	-180
169	20240612	6590	6380	6590	6360	9344	60023280	00	0.00	N	2	210
170	20240611	6380	6320	6490	6320	6494	41474900	00	0.00	N	5	-30
171	20240610	6410	6570	6690	6300	17076	110180330	00	0.00	N	5	-170
172	20240607	6580	6490	6720	6410	12970	85445320	00	0.00	N	2	130
173	20240605	6450	6210	6490	6120	11980	76061260	00	0.00	N	2	230
174	20240604	6220	6220	6510	6180	23665	149132760	00	0.00	N	3	0
175	20240603	6220	6400	6410	6040	29232	179233940	00	0.00	N	5	-180
176	20240531	6400	6040	6400	6040	21845	133954240	00	0.00	N	2	360
177	20240530	6040	6310	6310	5980	18638	113970660	00	0.00	N	5	-280
178	20240529	6320	6280	6380	6190	6720	41923370	00	0.00	N	2	40
179	20240528	6280	6140	6300	6100	15221	93847840	00	0.00	N	2	170
180	20240527	6110	6470	6470	6110	18024	112176290	00	0.00	N	5	-360
181	20240524	6470	6200	6640	6100	17463	110167250	00	0.00	N	2	270
182	20240523	6200	6670	6670	6180	32441	206636990	00	0.00	N	5	-440
183	20240522	6640	6630	7000	6580	16335	109043290	00	0.00	N	2	10
184	20240521	6630	6800	6830	6610	15300	102327170	00	0.00	N	5	-140
185	20240520	6770	6720	6960	6640	21680	147175870	00	0.00	N	2	20
186	20240517	6750	7360	7360	6550	111241	764434640	00	0.00	N	5	-690
187	20240516	7440	7860	7860	7130	71053	527772540	00	0.00	N	5	-420
188	20240514	7860	8190	8360	7800	45414	367251270	00	0.00	N	5	-540
189	20240513	8400	8050	8760	8050	67761	575917200	00	0.00	N	2	270
190	20240510	8130	7890	8150	7840	34477	275351800	00	0.00	N	2	90
191	20240509	8040	7960	8560	7740	65247	535947360	00	0.00	N	2	80
192	20240508	7960	8230	8230	7700	62285	488659200	00	0.00	N	5	-270
193	20240507	8230	7860	8370	7740	139596	1133967040	00	0.00	N	2	370
194	20240503	7860	6650	7990	6650	356116	2651378040	00	0.00	N	2	1210
195	20240502	6650	6630	6800	6630	33313	222686380	00	0.00	N	5	-60
196	20240430	6710	6900	6910	6630	70279	475626220	00	0.00	N	5	-230
197	20240429	6940	6800	7000	6680	69689	480439260	00	0.00	N	2	120
198	20240426	6820	6610	6850	6520	56695	380187830	00	0.00	N	2	200
199	20240425	6620	6740	6870	6520	44838	298611110	00	0.00	N	5	-160
200	20240424	6780	6620	7020	6420	187895	1257067130	00	0.00	N	2	170
201	20240423	6610	6070	6610	5800	362957	2241555630	00	0.00	N	2	860
202	20240422	5750	5600	6150	5400	210980	1223416170	00	0.00	N	2	180
203	20240419	5570	5410	5600	5390	52263	286451440	00	0.00	N	2	100
204	20240418	5470	5150	5470	5150	80987	433809340	00	0.00	N	2	320
205	20240417	5150	4910	5230	4910	94661	486007370	00	0.00	N	2	195
206	20240416	4955	4890	4955	4890	23178	114468545	00	0.00	N	2	5
207	20240415	4950	5000	5010	4900	19899	98602725	00	0.00	N	5	-50
208	20240412	5000	4920	5000	4890	36202	179514055	00	0.00	N	2	85
209	20240411	4915	4990	5000	4840	29527	144490925	00	0.00	N	5	-85
210	20240409	5000	4920	5010	4905	15874	78766775	00	0.00	N	2	55
211	20240408	4945	4890	4950	4855	12187	59610550	00	0.00	N	2	55
212	20240405	4890	4875	4935	4850	5292	25898560	00	0.00	N	2	10
213	20240404	4880	4865	4930	4860	7282	35619425	00	0.00	N	5	-15
214	20240403	4895	4900	4910	4820	13100	63803110	00	0.00	N	2	25
215	20240402	4870	4995	4995	4825	12477	60571635	00	0.00	N	5	-10
216	20240401	4880	4900	4905	4815	9705	47131930	00	0.00	N	5	-20
217	20240329	4900	4840	4940	4790	28505	137524075	00	0.00	N	2	55
218	20240328	4845	4845	4895	4825	8545	41500690	00	0.00	N	5	-15
219	20240327	4860	4910	4920	4850	8952	43821760	00	0.00	N	5	-40
220	20240326	4900	4880	4900	4805	4191	20350130	00	0.00	N	2	20
221	20240325	4880	4845	4925	4830	17351	84693045	00	0.00	N	2	60
222	20240322	4820	4860	4860	4815	8682	42056005	00	0.00	N	5	-40
223	20240321	4860	4950	4960	4770	7875	38085205	00	0.00	N	2	20
224	20240320	4840	4835	4850	4780	3930	18881220	00	0.00	N	2	5
225	20240319	4835	4820	4870	4780	12571	60394525	00	0.00	N	2	15
226	20240318	4820	4855	4855	4785	6054	29151865	00	0.00	N	5	-35
227	20240315	4855	4815	4905	4765	2478	11956065	00	0.00	N	2	55
228	20240314	4800	4835	4850	4790	3331	15996385	00	0.00	N	5	-35
229	20240313	4835	4855	4860	4820	2036	9865955	00	0.00	N	5	-15
230	20240312	4850	4825	4890	4775	8677	42070290	00	0.00	N	2	25
231	20240311	4825	4850	4870	4795	5178	24942915	00	0.00	N	5	-25
232	20240308	4850	4775	4985	4755	10833	52630785	00	0.00	N	2	75
233	20240307	4775	4760	4795	4730	1460	6940985	00	0.00	N	5	-20
234	20240306	4795	4780	4800	4755	2437	11682760	00	0.00	N	2	15
235	20240305	4780	4780	4780	4765	1273	6074140	00	0.00	N	3	0
236	20240304	4780	4800	4800	4750	3255	15520025	00	0.00	N	5	-20
237	20240229	4800	4840	4840	4775	15021	72079700	00	0.00	N	5	-40
238	20240228	4840	4810	4855	4800	2007	9708470	00	0.00	N	2	10
239	20240227	4830	4800	4830	4700	3347	15945505	00	0.00	N	2	30
240	20240226	4800	4820	4835	4795	323	1556210	00	0.00	N	5	-20
241	20240223	4820	4795	4830	4790	5700	27447900	00	0.00	N	2	25
242	20240222	4795	4855	4855	4760	2801	13411755	00	0.00	N	5	-60
243	20240221	4855	4825	4855	4785	1019	4929390	00	0.00	N	2	30
244	20240220	4825	4820	4870	4805	3458	16716440	00	0.00	N	2	20
245	20240219	4805	4770	4820	4765	1241	5943875	00	0.00	N	2	30
246	20240216	4775	4780	4800	4725	6988	33302195	00	0.00	N	3	0
247	20240215	4775	4835	4840	4730	13768	65551030	00	0.00	N	5	-30
248	20240214	4805	4805	4825	4755	2615	12550350	00	0.00	N	3	0
249	20240213	4805	4845	4885	4795	7163	34578775	00	0.00	N	5	-35
250	20240208	4840	4885	4910	4840	2171	10554995	00	0.00	N	5	-25
251	20240207	4865	4855	4920	4855	4408	21417125	00	0.00	N	2	45
252	20240206	4820	4840	4955	4815	4577	22213300	00	0.00	N	5	-5
253	20240205	4825	4855	4990	4805	5785	28165320	00	0.00	N	5	-30
254	20240202	4855	4895	5000	4855	2855	14037030	00	0.00	N	5	-90
255	20240201	4945	4835	4945	4785	7457	36277780	00	0.00	N	2	110
256	20240131	4835	4825	4995	4810	3247	15706590	00	0.00	N	5	-80
257	20240130	4915	4920	4985	4880	5594	27482395	00	0.00	N	5	-5
258	20240129	4920	4830	4995	4830	10338	50742780	00	0.00	N	2	50
259	20240126	4870	4770	4935	4750	8827	42900530	00	0.00	N	2	80
260	20240125	4790	4745	4795	4735	1784	8506670	00	0.00	N	5	-50
261	20240124	4840	4805	4900	4745	2321	11146050	00	0.00	N	2	45
262	20240123	4795	4730	4810	4680	4280	20230050	00	0.00	N	2	65
263	20240122	4730	4850	4930	4700	11913	57069570	00	0.00	N	5	-120
264	20240119	4850	4860	4900	4830	6798	33027460	00	0.00	N	5	-50
265	20240118	4900	4910	4940	4855	5431	26512835	00	0.00	N	3	0
266	20240117	4900	4975	5030	4850	17321	85192360	00	0.00	N	5	-75
267	20240116	4975	5040	5150	4940	4698	23757390	00	0.00	N	5	-65
268	20240115	5040	4915	5240	4915	23845	121605490	00	0.00	N	2	50
269	20240112	4990	4960	5010	4925	3057	15173970	00	0.00	N	2	30
270	20240111	4960	5030	5030	4960	3017	15041640	00	0.00	N	5	-60
271	20240110	5020	4915	5040	4915	6047	30183710	00	0.00	N	2	65
272	20240109	4955	4920	5050	4880	3000	14898830	00	0.00	N	2	35
273	20240108	4920	4965	4965	4905	450	2216030	00	0.00	N	5	-45
274	20240105	4965	4935	4975	4855	7901	38933340	00	0.00	N	2	5
275	20240104	4960	4885	4960	4880	4419	21750210	00	0.00	N	2	25
276	20240103	4935	4940	4990	4900	6048	29791110	00	0.00	N	5	-5
277	20240102	4940	4880	5010	4880	8613	42469770	00	0.00	N	2	60
278	20231228	4880	4910	5050	4860	5572	27486890	00	0.00	N	5	-30
279	20231227	4910	4955	4960	4905	2709	13332200	02	0.00	N	5	-100
280	20231226	5010	4950	5010	4905	5831	28988390	00	0.00	N	2	10
281	20231222	5000	5010	5050	4950	7760	38941875	00	0.00	N	5	-10
282	20231221	5010	4945	5010	4890	1539	7614325	00	0.00	N	2	70
283	20231220	4940	4920	5000	4920	786	3885170	00	0.00	N	2	30
284	20231219	4910	4905	4955	4890	1961	9636910	00	0.00	N	5	-70
285	20231218	4980	4920	4995	4920	1535	7633100	00	0.00	N	2	10
286	20231215	4970	4980	5100	4930	9378	46688820	00	0.00	N	3	0
287	20231214	4970	4845	4970	4845	5684	27895430	00	0.00	N	2	85
288	20231213	4885	4885	5000	4875	6459	31896170	00	0.00	N	3	0
289	20231212	4885	4940	5010	4885	7561	37075530	00	0.00	N	5	-100
290	20231211	4985	4920	5040	4870	3137	15501805	00	0.00	N	2	15
291	20231208	4970	4920	4970	4890	889	4397010	00	0.00	N	3	0
292	20231207	4970	4970	4970	4930	335	1664145	00	0.00	N	3	0
293	20231206	4970	4885	4995	4835	3101	15392530	00	0.00	N	2	85
294	20231205	4885	4965	4995	4870	7255	35788960	00	0.00	N	5	-80
295	20231204	4965	4900	5050	4900	7653	38350310	00	0.00	N	2	15
296	20231201	4950	4950	4950	4925	5983	29584255	00	0.00	N	3	0
297	20231130	4950	5000	5000	4930	6987	34576240	00	0.00	N	5	-50
298	20231129	5000	4955	5070	4955	4061	20284025	00	0.00	N	2	45
299	20231128	4955	4925	5030	4895	1545	7601920	00	0.00	N	2	35
300	20231127	4920	4915	5060	4915	2262	11254790	00	0.00	N	5	-40
301	20231124	4960	5000	5050	4950	2329	11616000	00	0.00	N	5	-40
302	20231123	5000	4935	5040	4935	1176	5836080	00	0.00	N	2	65
303	20231122	4935	4895	4990	4890	3238	15891025	00	0.00	N	2	40
304	20231121	4895	4890	5130	4875	4404	21855130	00	0.00	N	2	5
305	20231120	4890	4930	4985	4890	3361	16487560	00	0.00	N	5	-100
306	20231117	4990	4860	5040	4860	1005	5005745	00	0.00	N	2	90
307	20231116	4900	4985	5030	4900	4092	20170260	00	0.00	N	5	-90
308	20231115	4990	4915	5040	4915	3938	19728805	00	0.00	N	2	75
309	20231114	4915	4840	5040	4840	8203	40089985	00	0.00	N	2	15
310	20231113	4900	4955	4970	4900	8555	42414700	00	0.00	N	5	-100
311	20231110	5000	4890	5100	4890	15766	78743005	00	0.00	N	2	90
312	20231109	4910	4815	4955	4815	10632	52053735	00	0.00	N	2	95
313	20231108	4815	4820	4985	4775	11188	54822305	00	0.00	N	5	-5
314	20231107	4820	4820	4870	4820	1555	7515670	00	0.00	N	3	0
315	20231106	4820	4800	4850	4800	3723	17929480	00	0.00	N	2	20
316	20231103	4800	4780	4875	4780	3212	15457895	00	0.00	N	2	20
317	20231102	4780	4800	4900	4750	6621	31923285	00	0.00	N	5	-20
318	20231101	4800	4645	4875	4645	11205	53475660	00	0.00	N	2	110
319	20231031	4690	4680	4775	4680	2080	9772995	00	0.00	N	2	10
320	20231030	4680	4655	4685	4615	4189	19530415	00	0.00	N	2	20
321	20231027	4660	4640	4670	4600	4198	19448800	00	0.00	N	5	-15
322	20231026	4675	4685	4725	4675	6966	32666725	00	0.00	N	5	-55
323	20231025	4730	4680	4750	4680	3021	14226210	00	0.00	N	2	70
324	20231024	4660	4685	4705	4650	3365	15773130	00	0.00	N	5	-45
325	20231023	4705	4680	4715	4625	4259	19945550	00	0.00	N	5	-40
326	20231020	4745	4760	4760	4700	4981	23540375	00	0.00	N	5	-50
327	20231019	4795	4820	4865	4785	2949	14173910	00	0.00	N	5	-80
328	20231018	4875	4865	4915	4810	8345	40456615	00	0.00	N	2	55
329	20231017	4820	4805	4825	4760	7536	36135125	00	0.00	N	2	15
330	20231016	4805	4890	4895	4805	5158	25020375	00	0.00	N	5	-60
331	20231013	4865	4825	4905	4825	5956	28919680	00	0.00	N	2	5
332	20231012	4860	4860	4910	4860	2300	11254020	00	0.00	N	5	-50
333	20231011	4910	4925	4925	4910	4744	23343210	00	0.00	N	5	-15
334	20231010	4925	5010	5020	4885	8227	40766355	00	0.00	N	3	0
335	20231006	4925	4860	4925	4810	5581	27049190	00	0.00	N	2	65
336	20231005	4860	4840	4940	4840	4731	22958220	00	0.00	N	3	0
337	20231004	4860	4915	4950	4860	12346	60694380	00	0.00	N	5	-25
338	20230927	4885	4925	4955	4855	7533	36872475	00	0.00	N	3	0
339	20230926	4885	4950	4995	4885	18085	89508555	00	0.00	N	5	-65
340	20230925	4950	4985	5020	4950	7474	37147810	00	0.00	N	5	-35
341	20230922	4985	4990	5010	4945	3938	19587005	00	0.00	N	5	-5
342	20230921	4990	5040	5040	4970	4419	22051910	00	0.00	N	3	0
343	20230920	4990	5000	5020	4965	7623	38112415	00	0.00	N	5	-10
344	20230919	5000	5030	5040	5000	2267	11381410	00	0.00	N	5	-40
345	20230918	5040	5030	5040	5010	2550	12831230	00	0.00	N	2	10
346	20230915	5030	5010	5060	4975	7223	36273135	00	0.00	N	2	20
347	20230914	5010	4945	5010	4945	14565	72722605	00	0.00	N	2	15
348	20230913	4995	4970	5010	4945	11327	56170720	00	0.00	N	5	-15
349	20230912	5010	4975	5080	4970	6165	30853720	00	0.00	N	5	-20
350	20230911	5030	5000	5060	4960	7921	39753995	00	0.00	N	2	30
351	20230908	5000	5010	5040	4955	11012	54935210	00	0.00	N	5	-40
352	20230907	5040	5010	5070	4910	28072	139758130	00	0.00	N	5	-20
353	20230906	5060	5030	5080	5000	5533	27864820	00	0.00	N	5	-30
354	20230905	5090	5010	5090	5000	8063	40697100	00	0.00	N	2	80
355	20230904	5010	5050	5100	5000	3043	15331950	00	0.00	N	5	-40
356	20230901	5050	5020	5080	5000	5516	27712670	00	0.00	N	3	0
357	20230831	5050	5080	5090	5040	3799	19237010	00	0.00	N	5	-30
358	20230830	5080	5070	5080	5050	5756	29194630	00	0.00	N	3	0
359	20230829	5080	5070	5120	5030	5044	25554710	00	0.00	N	2	10
360	20230828	5070	5000	5070	4980	5643	28304285	00	0.00	N	2	60
361	20230825	5010	5060	5070	5010	5596	28182890	00	0.00	N	5	-60
362	20230824	5070	5120	5140	4980	18813	94698040	00	0.00	N	5	-50
363	20230823	5120	5100	5190	5100	2372	12212070	00	0.00	N	2	20
364	20230822	5100	5120	5190	5070	3956	20220150	00	0.00	N	3	0
365	20230821	5100	5080	5220	5050	4277	21974170	00	0.00	N	2	30
366	20230818	5070	5070	5300	5000	9625	48669780	00	0.00	N	3	0
367	20230817	5070	5280	5280	5040	7447	37856800	00	0.00	N	5	-230
368	20230816	5300	5030	5300	5010	8181	41463190	00	0.00	N	2	120
369	20230814	5180	5320	5320	5130	4521	23450360	00	0.00	N	3	0
370	20230811	5180	5180	5260	5170	2792	14500070	00	0.00	N	3	0
371	20230810	5180	5150	5220	5150	2286	11839900	00	0.00	N	2	70
372	20230809	5110	5060	5260	5010	6563	33225890	00	0.00	N	2	50
373	20230808	5060	5130	5200	5000	7157	36411590	00	0.00	N	5	-140
374	20230807	5200	5250	5250	5140	4071	21236020	00	0.00	N	5	-30
375	20230804	5230	5290	5290	5140	2440	12685070	00	0.00	N	5	-60
376	20230803	5290	5180	5290	5130	3045	15859870	00	0.00	N	2	30
377	20230802	5260	5240	5270	5170	6697	34876440	00	0.00	N	2	20
378	20230801	5240	5180	5240	5100	9951	51401690	00	0.00	N	2	60
379	20230731	5180	5080	5190	5080	4108	21187270	00	0.00	N	2	120
380	20230728	5060	4960	5180	4960	3854	19480720	00	0.00	N	2	100
381	20230727	4960	4960	5080	4955	8782	43886785	00	0.00	N	5	-15
382	20230726	4975	5080	5120	4975	16708	83891580	00	0.00	N	5	-145
383	20230725	5120	5370	5370	5030	39761	205437660	00	0.00	N	5	-250
384	20230724	5370	5460	5460	5290	24545	130958410	00	0.00	N	5	-90
385	20230721	5460	5590	5590	5420	9833	53848910	00	0.00	N	5	-130
386	20230720	5590	5420	5590	5420	3200	17604450	00	0.00	N	2	130
387	20230719	5460	5540	5550	5420	7300	40012870	00	0.00	N	5	-70
388	20230718	5530	5530	5560	5530	49840	275776730	00	0.00	N	5	-20
389	20230717	5550	5490	5590	5440	3446	18922750	00	0.00	N	2	60
390	20230714	5490	5480	5540	5450	12532	68636660	00	0.00	N	2	10
391	20230713	5480	5500	5540	5480	6146	33830310	00	0.00	N	5	-20
392	20230712	5500	5550	5600	5470	10213	56300880	00	0.00	N	3	0
393	20230711	5500	5410	5510	5410	12723	69445240	00	0.00	N	2	10
394	20230710	5490	5410	5500	5410	9110	49690760	00	0.00	N	2	20
395	20230707	5470	5480	5500	5450	6283	34312220	00	0.00	N	5	-80
396	20230706	5550	5580	5590	5470	8285	45675390	00	0.00	N	5	-40
397	20230705	5590	5600	5640	5520	13159	73310650	00	0.00	N	5	-10
398	20230704	5600	5670	5690	5510	12959	72266370	00	0.00	N	2	30
399	20230703	5570	5520	5580	5490	16388	90816050	00	0.00	N	2	50
400	20230630	5520	5430	5540	5430	15243	83726130	00	0.00	N	2	90
401	20230629	5430	5450	5480	5400	14213	77262500	00	0.00	N	5	-30
402	20230628	5460	5460	5510	5450	7825	42808710	00	0.00	N	5	-40
403	20230627	5500	5530	5530	5470	8990	49405870	00	0.00	N	2	20
404	20230626	5480	5450	5500	5450	9324	51047950	00	0.00	N	3	0
405	20230623	5480	5490	5530	5430	20923	113770370	00	0.00	N	5	-10
406	20230622	5490	5410	5540	5410	11834	64482000	00	0.00	N	2	30
407	20230621	5460	5470	5500	5410	16041	87575610	00	0.00	N	5	-10
408	20230620	5470	5480	5530	5470	11233	61754220	00	0.00	N	5	-60
409	20230619	5530	5450	5560	5440	10088	55494720	00	0.00	N	2	30
410	20230616	5500	5460	5540	5440	10133	55580690	00	0.00	N	2	60
411	20230615	5440	5380	5500	5380	18905	102746180	00	0.00	N	2	10
412	20230614	5430	5490	5520	5430	32084	174634970	00	0.00	N	5	-60
413	20230613	5490	5440	5530	5440	6017	32864280	00	0.00	N	2	30
414	20230612	5460	5530	5540	5440	7158	39345090	00	0.00	N	5	-70
415	20230609	5530	5490	5590	5480	18679	103230140	00	0.00	N	2	20
416	20230608	5510	5450	5840	5310	72568	406735220	00	0.00	N	2	30
417	20230607	5480	5520	5520	5430	11160	61002550	00	0.00	N	5	-40
418	20230605	5520	5460	5530	5440	5025	27457170	00	0.00	N	2	60
419	20230602	5460	5510	5510	5450	4356	23858100	00	0.00	N	5	-50
420	20230601	5510	5420	5540	5420	5687	31170980	00	0.00	N	2	100
421	20230531	5410	5500	5500	5410	9525	52082980	00	0.00	N	5	-90
422	20230530	5500	5410	5560	5370	12964	71067180	00	0.00	N	2	100
423	20230526	5400	5470	5470	5390	7455	40467310	00	0.00	N	5	-70
424	20230525	5470	5510	5560	5450	5765	31688020	00	0.00	N	5	-90
425	20230524	5560	5570	5570	5490	10843	59810120	00	0.00	N	5	-10
426	20230523	5570	5500	5570	5420	22043	121130110	00	0.00	N	2	70
427	20230522	5500	5520	5550	5460	10568	58112480	00	0.00	N	5	-20
428	20230519	5520	5520	5590	5490	10802	59494650	00	0.00	N	3	0
429	20230518	5520	5450	5530	5440	20131	110507170	00	0.00	N	2	90
430	20230517	5430	5420	5450	5360	9211	49869250	00	0.00	N	2	10
431	20230516	5420	5400	5440	5290	43887	234624130	00	0.00	N	3	0
432	20230515	5420	5470	5500	5390	6736	36547930	00	0.00	N	5	-100
433	20230512	5520	5340	5530	5340	39306	212254070	00	0.00	N	2	130
434	20230511	5390	5360	5460	5360	6666	36235120	00	0.00	N	5	-20
435	20230510	5410	5430	5460	5380	6384	34614870	00	0.00	N	5	-20
436	20230509	5430	5380	5450	5380	12086	65422680	00	0.00	N	2	50
437	20230508	5380	5400	5450	5340	20197	109102860	00	0.00	N	5	-20
438	20230504	5400	5450	5450	5400	5089	27625080	00	0.00	N	5	-80
439	20230503	5480	5400	5500	5350	20413	110067320	00	0.00	N	2	80
440	20230502	5400	5430	5430	5350	8801	47315510	00	0.00	N	5	-30
441	20230428	5430	5450	5450	5220	9634	51783560	00	0.00	N	5	-20
442	20230427	5450	5390	5470	5350	16379	89111550	00	0.00	N	2	50
443	20230426	5400	5370	5400	5250	12596	67393620	00	0.00	N	3	0
444	20230425	5400	5330	5400	5290	15025	80214050	00	0.00	N	3	0
445	20230424	5400	5500	5500	5300	12532	67958310	00	0.00	N	5	-100
446	20230421	5500	5590	5590	5460	26259	144839240	00	0.00	N	5	-150
447	20230420	5650	5630	5700	5550	28633	160526520	00	0.00	N	2	30
448	20230419	5620	5550	5780	5550	31408	176936310	00	0.00	N	2	20
449	20230418	5600	5420	5600	5410	23072	126535650	00	0.00	N	2	190
450	20230417	5410	5470	5470	5410	11248	61119900	00	0.00	N	5	-60
451	20230414	5470	5430	5470	5410	8314	45181330	00	0.00	N	2	40
452	20230413	5430	5450	5480	5390	6850	37162140	00	0.00	N	5	-20
453	20230412	5450	5440	5480	5330	13471	73175800	00	0.00	N	2	10
454	20230411	5440	5410	5550	5410	10346	56624870	00	0.00	N	5	-10
455	20230410	5450	5420	5470	5370	11293	61303600	00	0.00	N	2	80
456	20230407	5370	5420	5510	5370	9663	52290920	00	0.00	N	5	-100
457	20230406	5470	5430	5550	5380	21583	117639420	00	0.00	N	2	40
458	20230405	5430	5500	5600	5410	16722	92029020	00	0.00	N	5	-40
459	20230404	5470	5410	5490	5410	6893	37615120	00	0.00	N	2	10
460	20230403	5460	5550	5550	5410	7408	40320080	00	0.00	N	3	0
461	20230331	5460	5450	5490	5400	7372	39992010	00	0.00	N	2	10
462	20230330	5450	5390	5450	5390	11482	62187670	00	0.00	N	2	60
463	20230329	5390	5380	5410	5360	13377	72070770	00	0.00	N	2	10
464	20230328	5380	5360	5400	5360	8191	44066590	00	0.00	N	5	-10
465	20230327	5390	5200	5390	5150	45666	240735490	00	0.00	N	2	190
466	20230324	5200	5220	5260	5180	13409	69874410	00	0.00	N	5	-70
467	20230323	5270	5270	5290	5220	4461	23395880	00	0.00	N	3	0
468	20230322	5270	5290	5300	5270	5380	28439840	00	0.00	N	5	-20
469	20230321	5290	5360	5360	5240	4337	22971380	00	0.00	N	5	-70
470	20230320	5360	5450	5490	5360	6299	34137520	00	0.00	N	5	-90
471	20230317	5450	5330	5480	5330	9726	52843730	00	0.00	N	2	150
472	20230316	5300	5220	5420	5220	6623	35203230	00	0.00	N	2	80
473	20230315	5220	5150	5300	5130	16534	86101490	00	0.00	N	2	70
474	20230314	5150	5270	5270	5130	11012	57148500	00	0.00	N	5	-160
475	20230313	5310	5290	5310	5240	11306	59733470	00	0.00	N	5	-50
476	20230310	5360	5470	5480	5350	10030	54203120	00	0.00	N	5	-170
477	20230309	5530	5490	5560	5490	3649	20094360	00	0.00	N	2	40
478	20230308	5490	5570	5570	5490	7879	43419360	00	0.00	N	5	-60
479	20230307	5550	5590	5600	5500	9248	51132120	00	0.00	N	5	-50
480	20230306	5600	5580	5630	5530	9079	50558360	00	0.00	N	2	20
481	20230303	5580	5660	5730	5540	7204	40111200	00	0.00	N	5	-20
482	20230302	5600	5630	5630	5540	7168	39990790	00	0.00	N	3	0
483	20230228	5600	5540	5600	5500	6271	34661900	00	0.00	N	2	60
484	20230227	5540	5600	5600	5530	7976	44369200	00	0.00	N	5	-60
485	20230224	5600	5630	5720	5570	13091	73778390	00	0.00	N	5	-20
486	20230223	5620	5540	5620	5540	9831	54635680	00	0.00	N	2	40
487	20230222	5580	5610	5610	5550	3617	20172440	00	0.00	N	5	-30
488	20230221	5610	5620	5720	5550	7307	41025670	00	0.00	N	3	0
489	20230220	5610	5620	5620	5560	5835	32616210	00	0.00	N	5	-10
490	20230217	5620	5610	5700	5610	5649	31840930	00	0.00	N	2	10
491	20230216	5610	5590	5660	5550	10427	58474850	00	0.00	N	2	20
492	20230215	5590	5710	5770	5530	8955	50352850	00	0.00	N	5	-70
493	20230214	5660	5650	5660	5580	8305	46729260	00	0.00	N	2	10
494	20230213	5650	5680	5700	5600	6822	38550330	00	0.00	N	5	-100
495	20230210	5750	5770	5830	5680	7215	41410930	00	0.00	N	5	-20
496	20230209	5770	5760	5790	5710	5817	33472260	00	0.00	N	2	60
497	20230208	5710	5800	5840	5650	14347	82212300	00	0.00	N	5	-130
498	20230207	5840	5760	5880	5760	20816	121184810	00	0.00	N	2	80
499	20230206	5760	5780	5860	5740	8602	49780330	00	0.00	N	2	30
500	20230203	5730	5750	5770	5700	5855	33511440	00	0.00	N	3	0
501	20230202	5730	5690	5740	5660	13666	77806840	00	0.00	N	2	50
502	20230201	5680	5740	5740	5600	19797	111608640	00	0.00	N	5	-10
503	20230131	5690	5710	5720	5600	6401	36266190	00	0.00	N	3	0
504	20230130	5690	5760	5790	5670	5282	30185160	00	0.00	N	5	-100
505	20230127	5790	5790	5850	5750	2294	13293410	00	0.00	N	3	0
506	20230126	5790	5800	5800	5720	2758	15895750	00	0.00	N	2	20
507	20230125	5770	5700	5780	5650	6542	37316100	00	0.00	N	2	150
508	20230120	5620	5490	5630	5490	9786	54552300	00	0.00	N	2	80
509	20230119	5540	5520	5650	5490	3399	18965260	00	0.00	N	5	-10
510	20230118	5550	5580	5590	5520	2472	13755790	00	0.00	N	5	-30
511	20230117	5580	5690	5700	5540	5667	31815980	00	0.00	N	5	-110
512	20230116	5690	5680	5700	5650	2440	13862570	00	0.00	N	2	10
513	20230113	5680	5700	5750	5660	2090	11892790	00	0.00	N	5	-10
514	20230112	5690	5680	5700	5610	3335	18878140	00	0.00	N	2	20
515	20230111	5670	5580	5670	5570	2292	12838640	00	0.00	N	2	100
516	20230110	5570	5540	5620	5510	4913	27260270	00	0.00	N	2	30
517	20230109	5540	5400	5560	5400	6114	33620360	00	0.00	N	2	90
518	20230106	5450	5350	5470	5350	3481	18875830	00	0.00	N	2	100
519	20230105	5350	5300	5390	5290	2856	15227690	00	0.00	N	2	110
520	20230104	5240	5310	5320	5210	3812	20086390	00	0.00	N	5	-80
521	20230103	5320	5180	5340	5070	16544	85504410	00	0.00	N	2	140
522	20230102	5180	5240	5290	5130	8127	42240810	00	0.00	N	5	-110
523	20221229	5290	5420	5420	5290	6995	37447550	00	0.00	N	5	-130
524	20221228	5420	5610	5610	5420	13766	75848430	02	0.00	N	5	-220
525	20221227	5640	5560	5640	5540	11415	63807550	00	0.00	N	2	80
526	20221226	5560	5600	5600	5510	6373	35382810	00	0.00	N	5	-40
527	20221223	5600	5780	5780	5600	5643	32173780	00	0.00	N	5	-180
528	20221222	5780	5630	5900	5630	5867	33727490	00	0.00	N	2	110
529	20221221	5670	5620	5700	5580	7743	43795670	00	0.00	N	3	0
530	20221220	5670	5710	5800	5660	10511	60342980	00	0.00	N	5	-90
531	20221219	5760	5650	5770	5580	12014	68193370	00	0.00	N	2	20
532	20221216	5740	5820	5820	5730	4889	28211870	00	0.00	N	5	-140
533	20221215	5880	5930	5930	5870	3494	20626180	00	0.00	N	5	-50
534	20221214	5930	5780	5980	5750	10036	58722280	00	0.00	N	2	100
535	20221213	5830	5700	5840	5650	14122	80908820	00	0.00	N	2	110
536	20221212	5720	5790	5790	5590	15733	89757800	00	0.00	N	5	-70
537	20221209	5790	5620	5810	5620	9834	56021070	00	0.00	N	2	110
538	20221208	5680	5730	5730	5610	6930	39113330	00	0.00	N	5	-50
539	20221207	5730	5780	5800	5670	5814	33334440	00	0.00	N	5	-80
540	20221206	5810	6000	6000	5810	26671	156882690	00	0.00	N	5	-200
541	20221205	6010	6050	6120	6010	8318	50397140	00	0.00	N	5	-40
542	20221202	6050	6150	6190	6040	13442	82137180	00	0.00	N	5	-100
543	20221201	6150	6120	6190	6070	17558	107416370	00	0.00	N	2	90
544	20221130	6060	6080	6210	6030	15126	91799130	00	0.00	N	2	30
545	20221129	6030	5960	6110	5940	13805	83526450	00	0.00	N	5	-80
546	20221128	6110	6170	6180	6060	24849	151764090	00	0.00	N	5	-60
547	20221125	6170	5950	6170	5950	31174	188931400	00	0.00	N	2	220
548	20221124	5950	5970	6010	5900	16114	95712480	00	0.00	N	5	-20
549	20221123	5970	5940	6000	5880	11620	68914770	00	0.00	N	2	30
550	20221122	5940	5890	6070	5850	32731	194775760	00	0.00	N	2	50
551	20221121	5890	5790	6200	5710	47543	280124180	00	0.00	N	2	100
552	20221118	5790	5750	5890	5750	17833	103337330	00	0.00	N	5	-50
553	20221117	5840	5710	5910	5710	12230	70401950	00	0.00	N	2	130
554	20221116	5710	5790	5790	5700	11293	64981200	00	0.00	N	5	-50
555	20221115	5760	5760	5870	5720	16915	98045100	00	0.00	N	2	50
556	20221114	5710	5680	5730	5650	10873	61792670	00	0.00	N	2	60
557	20221111	5650	5700	5750	5610	15977	90597340	00	0.00	N	2	80
558	20221110	5570	5650	6290	5410	124198	720765950	00	0.00	N	5	-50
559	20221109	5620	5600	5720	5600	5688	32109960	00	0.00	N	5	-40
560	20221108	5660	5620	5720	5620	4596	25992490	00	0.00	N	5	-30
561	20221107	5690	5700	5770	5680	6551	37379940	00	0.00	N	2	40
562	20221104	5650	5660	5700	5560	4404	24829740	00	0.00	N	5	-10
563	20221103	5660	5480	5680	5480	6876	38470660	00	0.00	N	3	0
564	20221102	5660	5770	5770	5600	7261	40955600	00	0.00	N	5	-20
565	20221101	5680	5670	5780	5500	17496	97756090	00	0.00	N	2	10
566	20221031	5670	5560	5800	5510	13174	73574560	00	0.00	N	2	110
567	20221028	5560	5560	5660	5530	5821	32575340	00	0.00	N	3	0
568	20221027	5560	5620	5680	5560	5729	32152210	00	0.00	N	5	-60
569	20221026	5620	5600	5730	5570	10633	59808480	00	0.00	N	2	20
570	20221025	5600	5580	5660	5550	4360	24394890	00	0.00	N	2	100
571	20221024	5500	5340	5570	5340	22918	125481560	00	0.00	N	2	170
572	20221021	5330	5480	5510	5320	10167	54946030	00	0.00	N	5	-200
573	20221020	5530	5590	5670	5530	24582	137316160	00	0.00	N	5	-10
574	20221019	5540	5560	5680	5530	15040	84497720	00	0.00	N	2	40
575	20221018	5500	5370	5640	5370	13113	72051440	00	0.00	N	2	180
576	20221017	5320	5380	5450	5300	15274	81630640	00	0.00	N	5	-10
577	20221014	5330	4960	5900	4960	129524	711151070	00	0.00	N	2	370
578	20221013	4960	5140	5140	4955	30232	150877450	00	0.00	N	5	-210
579	20221012	5170	5070	5180	5050	17008	86802150	00	0.00	N	5	-10
580	20221011	5180	5510	5540	5170	24625	130846980	00	0.00	N	5	-330
581	20221007	5510	5480	5540	5450	7009	38417380	00	0.00	N	2	30
582	20221006	5480	5290	5480	5290	16604	88974840	00	0.00	N	2	190
583	20221005	5290	5600	5620	5290	19828	107919560	00	0.00	N	5	-200
584	20221004	5490	5300	5640	5280	20286	109778310	00	0.00	N	2	210
585	20220930	5280	5280	5300	5140	12691	66244560	00	0.00	N	5	-10
586	20220929	5290	5290	5470	5290	18645	99183580	00	0.00	N	2	20
587	20220928	5270	5430	5480	5210	13625	72238610	00	0.00	N	5	-160
588	20220927	5430	5220	5530	5220	25568	135803540	00	0.00	N	2	60
589	20220926	5370	5840	5880	5330	54867	304317420	00	0.00	N	5	-470
590	20220923	5840	6020	6120	5840	34414	204382140	00	0.00	N	5	-300
591	20220922	6140	6260	6340	6000	37814	231234720	00	0.00	N	5	-240
592	20220921	6380	6380	6380	6270	32606	206529540	00	0.00	N	2	10
593	20220920	6370	5910	6410	5910	131537	831163240	00	0.00	N	2	460
594	20220919	5910	6180	6180	5900	11699	70431210	00	0.00	N	5	-270
595	20220916	6180	6040	6230	6000	26475	162070960	00	0.00	N	2	130
596	20220915	6050	5970	6170	5970	17090	103459850	00	0.00	N	2	130
597	20220914	5920	6020	6060	5910	15529	92702370	00	0.00	N	5	-100
598	20220913	6020	5900	6030	5900	11350	67837000	00	0.00	N	2	150
599	20220908	5870	5830	5920	5820	21695	126823520	00	0.00	N	2	40
600	20220907	5830	6060	6100	5820	20387	120966330	00	0.00	N	5	-140
601	20220906	5970	5850	6190	5850	22182	133838180	00	0.00	N	2	70
602	20220905	5900	5800	6050	5780	15759	92265230	00	0.00	N	5	-10
603	20220902	5910	5860	5970	5520	22368	130816050	00	0.00	N	5	-10
604	20220901	5920	6090	6100	5920	22375	134753850	00	0.00	N	5	-170
605	20220831	6090	6070	6140	6010	12492	75725880	00	0.00	N	2	80
606	20220830	6010	6020	6160	5980	48495	292279910	00	0.00	N	5	-60
607	20220829	6070	6190	6190	6070	22354	137070070	00	0.00	N	5	-180
608	20220826	6250	6250	6400	6250	9575	60268280	00	0.00	N	2	30
609	20220825	6220	6290	6290	6160	12057	74910020	00	0.00	N	2	110
610	20220824	6110	6100	6250	6100	14681	90522130	00	0.00	N	2	10
611	20220823	6100	6040	6520	6000	69113	431839890	00	0.00	N	2	10
612	20220822	6090	6270	6270	6090	28033	172581440	00	0.00	N	5	-240
613	20220819	6330	6260	6370	6250	13675	86239820	00	0.00	N	2	70
614	20220818	6260	6300	6350	6210	21122	132456550	00	0.00	N	5	-40
615	20220817	6300	6550	6550	6300	31963	203956250	00	0.00	N	5	-200
616	20220816	6500	6590	6600	6490	33345	217490970	00	0.00	N	5	-100
617	20220812	6600	6630	6690	6570	40105	265321590	00	0.00	N	5	-20
618	20220811	6620	6570	6650	6500	52410	344603310	00	0.00	N	2	60
619	20220810	6560	6590	6600	6410	48244	314096830	00	0.00	N	2	50
620	20220809	6510	6750	6750	6420	80757	526269810	00	0.00	N	5	-160
621	20220808	6670	6600	6890	6530	212716	1423565840	00	0.00	N	2	150
622	20220805	6520	6440	7150	6440	1562430	10700891540	00	0.00	N	2	120
623	20220804	6400	6310	6400	6290	36112	229395470	00	0.00	N	2	90
624	20220803	6310	6360	6430	6270	44369	280687920	00	0.00	N	5	-50
625	20220802	6360	6560	6570	6350	47402	304313940	00	0.00	N	5	-200
626	20220801	6560	6400	6900	6270	626433	4115842860	00	0.00	N	2	110
627	20220729	6450	6000	7060	5950	1800700	11974238680	00	0.00	N	2	450
628	20220728	6000	5970	6020	5930	19495	116544670	00	0.00	N	2	60
629	20220727	5940	6050	6100	5940	8897	53461990	00	0.00	N	5	-120
630	20220726	6060	6050	6110	5960	4329	26113280	00	0.00	N	2	10
631	20220725	6050	5950	6050	5850	28492	170194400	00	0.00	N	2	70
632	20220722	5980	6190	6190	5950	15388	93135700	00	0.00	N	5	-210
633	20220721	6190	6290	6290	6140	8459	52319310	00	0.00	N	5	-80
634	20220720	6270	6270	6280	6150	26348	164072010	00	0.00	N	3	0
635	20220719	6270	6190	6350	5950	111721	691593980	00	0.00	N	2	320
636	20220718	5950	5740	5990	5690	33217	194562430	00	0.00	N	2	210
637	20220715	5740	5570	5740	5410	10880	60263410	00	0.00	N	2	120
638	20220714	5620	5640	5700	5570	4728	26558580	00	0.00	N	5	-20
639	20220713	5640	5690	5740	5620	8379	47556670	00	0.00	N	5	-30
640	20220712	5670	5710	5710	5540	14302	79745770	00	0.00	N	5	-50
641	20220711	5720	5630	5730	5580	9534	54032700	00	0.00	N	2	90
642	20220708	5630	5520	5700	5500	23935	134736140	00	0.00	N	2	130
643	20220707	5500	5440	5690	5440	15036	83621180	00	0.00	N	2	60
644	20220706	5440	5450	5530	5350	9047	49050870	00	0.00	N	2	90
645	20220705	5350	5300	5540	5110	43195	228440890	00	0.00	N	5	-10
646	20220704	5360	5270	5370	5150	21676	113440920	00	0.00	N	2	60
647	20220701	5300	5390	5570	5300	15529	83563170	00	0.00	N	5	-90
648	20220630	5390	5660	5660	5390	17248	95031120	00	0.00	N	5	-260
649	20220629	5650	5610	5690	5540	14870	82911960	00	0.00	N	2	50
650	20220628	5600	5680	5690	5550	7244	40541440	00	0.00	N	2	40
651	20220627	5560	5650	5650	5370	8491	46464970	00	0.00	N	2	250
652	20220624	5310	5150	5540	5070	13535	71272950	00	0.00	N	2	140
653	20220623	5170	5450	5560	5050	49414	258068170	00	0.00	N	5	-330
654	20220622	5500	5900	5900	5450	16169	90861100	00	0.00	N	5	-250
655	20220621	5750	5610	6170	5550	64481	377621340	00	0.00	N	2	100
656	20220620	5650	6010	6090	5640	39269	224857410	00	0.00	N	5	-430
657	20220617	6080	6010	6120	5880	27186	163185540	00	0.00	N	2	40
658	20220616	6040	5880	6160	5880	31218	186958230	00	0.00	N	2	160
659	20220615	5880	6190	6250	5780	42861	255671920	00	0.00	N	5	-310
660	20220614	6190	6020	6240	6010	37786	230803950	00	0.00	N	2	90
661	20220613	6100	6190	6210	5850	42400	255084900	00	0.00	N	5	-130
662	20220610	6230	6400	6400	6230	33735	212408560	00	0.00	N	5	-170
663	20220609	6400	6540	6540	6280	33969	215489720	00	0.00	N	5	-160
664	20220608	6560	6620	6620	6550	8838	58163270	00	0.00	N	5	-130
665	20220607	6690	6760	6790	6570	21850	145054770	00	0.00	N	5	-120
666	20220603	6810	6790	6850	6690	22763	154229430	00	0.00	N	2	20
667	20220602	6790	6730	6830	6720	13669	92443750	00	0.00	N	2	60
668	20220531	6730	6780	6820	6720	21443	144484780	00	0.00	N	2	10
669	20220530	6720	6610	6810	6610	22660	152384260	00	0.00	N	2	140
670	20220527	6580	6640	6730	6540	28107	185590610	00	0.00	N	3	0
671	20220526	6580	6480	6860	6460	46751	308878820	00	0.00	N	2	100
672	20220525	6480	6550	6550	6400	55613	359075210	00	0.00	N	5	-70
673	20220524	6550	6680	6680	6520	21289	140043600	00	0.00	N	5	-60
674	20220523	6610	6740	6740	6600	17463	116176510	00	0.00	N	5	-100
675	20220520	6710	6650	6770	6610	24032	160636510	00	0.00	N	5	-10
676	20220519	6720	6800	6800	6650	20415	137118350	00	0.00	N	5	-160
677	20220518	6880	6930	7030	6600	35975	247420180	00	0.00	N	5	-50
678	20220517	6930	6930	6960	6870	17769	123115080	00	0.00	N	5	-10
679	20220516	6940	6890	7060	6860	31068	216064060	00	0.00	N	2	50