KissMeData/092780/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	4655	4630	4690	4530	19258	89404735	00	0.00	N	2	45
3	20250219	4610	4575	4620	4540	17037	78120910	00	0.00	N	2	10
4	20250218	4600	4505	4630	4505	17367	79432260	00	0.00	N	2	60
5	20250217	4540	4540	4595	4490	21611	97620430	00	0.00	N	2	5
6	20250214	4535	4535	5000	4470	134654	627762465	00	0.00	N	2	15
7	20250213	4520	4450	4525	4445	16727	75244815	00	0.00	N	2	75
8	20250212	4445	4485	4530	4445	10784	48172965	00	0.00	N	5	-35
9	20250211	4480	4430	4500	4350	49181	217688670	00	0.00	N	2	45
10	20250210	4435	4310	5230	4240	399815	1902603265	00	0.00	N	2	125
11	20250207	4310	4375	4375	4230	2212	9568470	00	0.00	N	5	-25
12	20250206	4335	4400	4400	4280	11182	48196100	00	0.00	N	5	-25
13	20250205	4360	4345	4360	4280	6152	26590090	00	0.00	N	2	45
14	20250204	4315	4310	4355	4300	8788	38042880	00	0.00	N	2	5
15	20250203	4310	4380	4380	4255	38628	165687225	00	0.00	N	5	-80
16	20250131	4390	4420	4420	4335	18348	80061425	00	0.00	N	2	10
17	20250124	4380	4345	4425	4345	6440	28200400	00	0.00	N	5	-5
18	20250123	4385	4455	4490	4350	18597	81394410	00	0.00	N	5	-70
19	20250122	4455	4595	4595	4410	93324	416348155	00	0.00	N	5	-180
20	20250121	4635	4675	4675	4550	6878	31562455	00	0.00	N	5	-5
21	20250120	4640	4670	4670	4540	5640	25938175	00	0.00	N	2	15
22	20250117	4625	4690	4690	4590	7192	33291850	00	0.00	N	5	-20
23	20250116	4645	4630	4675	4605	4226	19563685	00	0.00	N	2	15
24	20250115	4630	4645	4645	4580	4170	19215340	00	0.00	N	3	0
25	20250114	4630	4600	4635	4590	5104	23576425	00	0.00	N	5	-15
26	20250113	4645	4645	4715	4605	6606	30585015	00	0.00	N	5	-60
27	20250110	4705	4800	4820	4565	18683	87736115	00	0.00	N	2	65
28	20250109	4640	4695	4695	4550	3946	18281115	00	0.00	N	5	-10
29	20250108	4650	4715	4730	4650	3864	18056915	00	0.00	N	5	-65
30	20250107	4715	4695	4725	4610	9133	42459315	00	0.00	N	2	20
31	20250106	4695	4650	4795	4650	4353	20412580	00	0.00	N	3	0
32	20250103	4695	4645	4730	4615	4039	18845440	00	0.00	N	2	50
33	20250102	4645	4575	4660	4570	13075	60033200	00	0.00	N	5	-35
34	20241230	4680	4685	4690	4630	7312	33950880	00	0.00	N	5	-10
35	20241227	4690	4755	4755	4575	8588	39611470	02	0.00	N	5	-75
36	20241226	4765	4805	4865	4690	5835	27765640	00	0.00	N	5	-40
37	20241224	4805	4780	4840	4755	8980	42952340	00	0.00	N	5	-25
38	20241223	4830	4550	4830	4525	24089	113549415	00	0.00	N	2	230
39	20241220	4600	4665	4665	4555	9022	41358155	00	0.00	N	5	-45
40	20241219	4645	4690	4740	4600	6864	31770015	00	0.00	N	5	-110
41	20241218	4755	4805	4805	4685	6907	32608215	00	0.00	N	2	35
42	20241217	4720	4815	4860	4680	13020	61433960	00	0.00	N	5	-40
43	20241216	4760	4665	4840	4650	37151	176821510	00	0.00	N	2	90
44	20241213	4670	4705	4740	4655	11018	51988465	00	0.00	N	2	15
45	20241212	4655	4590	4655	4540	18351	84399015	00	0.00	N	2	70
46	20241211	4585	4560	4610	4465	10311	46560500	00	0.00	N	2	25
47	20241210	4560	4360	4570	4360	10083	45287885	00	0.00	N	2	105
48	20241209	4455	4405	4495	4250	59722	256330610	00	0.00	N	5	-40
49	20241206	4495	4515	4550	4360	16559	73329470	00	0.00	N	5	-20
50	20241205	4515	4610	4610	4445	9253	41550755	00	0.00	N	3	0
51	20241204	4515	4490	4560	4420	37257	165736990	00	0.00	N	5	-75
52	20241203	4590	4585	4640	4515	15582	70947380	00	0.00	N	2	65
53	20241202	4525	4690	4730	4525	23715	108771200	00	0.00	N	5	-205
54	20241129	4730	4735	4750	4580	11349	52779255	00	0.00	N	5	-5
55	20241128	4735	4695	4755	4625	15578	72855285	00	0.00	N	2	40
56	20241127	4695	4760	4830	4680	5991	28305255	00	0.00	N	5	-80
57	20241126	4775	4800	4800	4660	14332	67419065	00	0.00	N	2	30
58	20241125	4745	4625	4750	4620	8051	37753870	00	0.00	N	2	120
59	20241122	4625	4560	4645	4560	8536	39414025	00	0.00	N	2	70
60	20241121	4555	4585	4630	4515	15258	69458385	00	0.00	N	5	-30
61	20241120	4585	4735	4735	4550	26866	123447875	00	0.00	N	5	-15
62	20241119	4600	4660	4715	4540	43081	197453035	00	0.00	N	5	-60
63	20241118	4660	4595	4835	4545	32707	153699065	00	0.00	N	2	135
64	20241115	4525	4700	4760	4510	139961	642320195	00	0.00	N	5	-180
65	20241114	4705	4805	4805	4620	40397	188457365	00	0.00	N	5	-50
66	20241113	4755	4905	4945	4715	43759	209427880	00	0.00	N	5	-135
67	20241112	4890	5100	5100	4845	17620	86311920	00	0.00	N	5	-210
68	20241111	5100	5120	5120	4745	164107	794236725	00	0.00	N	5	-20
69	20241108	5120	5430	5480	5030	96012	495341140	00	0.00	N	5	-310
70	20241107	5430	5520	5660	5320	68881	372337750	00	0.00	N	5	-120
71	20241106	5550	5540	5680	5480	6801	37536370	00	0.00	N	3	0
72	20241105	5550	5470	6010	5410	140789	813469730	00	0.00	N	2	80
73	20241104	5470	5350	5660	5300	51374	279942380	00	0.00	N	2	70
74	20241101	5400	5500	5530	5300	55056	294255840	00	0.00	N	5	-140
75	20241031	5540	5450	5590	5360	8453	45998880	00	0.00	N	2	80
76	20241030	5460	5460	5480	5400	3608	19620800	00	0.00	N	3	0
77	20241029	5460	5620	5620	5350	60172	326972360	00	0.00	N	5	-100
78	20241028	5560	5760	5830	5560	30809	174040170	00	0.00	N	5	-200
79	20241025	5760	5740	5880	5680	9003	51575390	00	0.00	N	2	20
80	20241024	5740	5690	5800	5580	10904	62223780	00	0.00	N	5	-20
81	20241023	5760	5750	5900	5740	7165	41500260	00	0.00	N	5	-40
82	20241022	5800	5870	5910	5730	11661	67405660	00	0.00	N	5	-120
83	20241021	5920	5690	5930	5600	40405	234917200	00	0.00	N	2	180
84	20241018	5740	5670	5760	5560	18656	106082520	00	0.00	N	2	20
85	20241017	5720	5680	5900	5680	25804	149356560	00	0.00	N	3	0
86	20241016	5720	5670	5740	5640	5389	30640200	00	0.00	N	3	0
87	20241015	5720	5810	5860	5720	5873	33800830	00	0.00	N	5	-140
88	20241014	5860	5710	5900	5680	8114	46763050	00	0.00	N	2	100
89	20241011	5760	5900	6060	5750	6553	38114530	00	0.00	N	5	-150
90	20241010	5910	5610	6250	5560	86828	511449940	00	0.00	N	2	360
91	20241008	5550	5670	5670	5450	15773	86685870	00	0.00	N	5	-20
92	20241007	5570	5620	5670	5490	9146	50947970	00	0.00	N	2	20
93	20241004	5550	5580	5680	5530	7196	39921170	00	0.00	N	5	-50
94	20241002	5600	5590	5680	5480	13871	77069920	00	0.00	N	5	-120
95	20240930	5720	5770	5770	5630	10467	59673950	00	0.00	N	5	-50
96	20240927	5770	5780	5810	5680	7221	41565620	00	0.00	N	5	-10
97	20240926	5780	5850	5970	5760	15314	89724220	00	0.00	N	5	-70
98	20240925	5850	5970	5970	5710	8264	47951040	00	0.00	N	5	-40
99	20240924	5890	5860	5940	5820	4062	23864630	00	0.00	N	5	-10
100	20240923	5900	5760	5910	5750	6475	37843450	00	0.00	N	2	100
101	20240920	5800	5740	5840	5700	4295	24868480	00	0.00	N	2	10
102	20240919	5790	5710	5800	5650	4282	24487470	00	0.00	N	2	30
103	20240913	5760	5680	5760	5680	8231	47250490	00	0.00	N	2	30
104	20240912	5730	5730	5730	5620	7118	40435360	00	0.00	N	3	0
105	20240911	5730	5730	5770	5540	17602	99256220	00	0.00	N	5	-60
106	20240910	5790	5720	5800	5530	25446	143852240	00	0.00	N	2	70
107	20240909	5720	6000	6000	5610	65539	374366430	00	0.00	N	5	-280
108	20240906	6000	6060	6160	5850	15456	91930790	00	0.00	N	5	-120
109	20240905	6120	6090	6260	5930	15006	91136960	00	0.00	N	5	-10
110	20240904	6130	6290	6300	6120	22515	139240650	00	0.00	N	5	-260
111	20240903	6390	6330	6400	6200	35874	226059030	00	0.00	N	2	60
112	20240902	6330	6410	6450	6250	24363	154070480	00	0.00	N	5	-90
113	20240830	6420	6400	6490	6200	48403	306695640	00	0.00	N	2	40
114	20240829	6380	6040	6380	5970	39875	247560170	00	0.00	N	2	330
115	20240828	6050	6160	6280	6050	18155	111680560	00	0.00	N	5	-110
116	20240827	6160	6200	6310	6160	14392	89160470	00	0.00	N	5	-150
117	20240826	6310	6390	6460	6250	27452	173742560	00	0.00	N	5	-80
118	20240823	6390	6320	6480	6280	14430	91647820	00	0.00	N	5	-70
119	20240822	6460	6620	6670	6350	39393	255698720	00	0.00	N	5	-40
120	20240821	6500	6340	6730	6200	124573	814045460	00	0.00	N	2	100
121	20240820	6400	6300	6400	6160	49596	311222850	00	0.00	N	2	100
122	20240819	6300	6270	6470	6010	81241	514499390	00	0.00	N	2	20
123	20240816	6280	6250	6460	6100	103174	654803350	00	0.00	N	2	40
124	20240814	6240	5510	6290	5510	279101	1685131640	00	0.00	N	2	730
125	20240813	5510	5630	5730	5400	11266	61830980	00	0.00	N	5	-120
126	20240812	5630	5670	5790	5560	11431	64398810	00	0.00	N	2	30
127	20240809	5600	5590	5650	5510	13277	74173680	00	0.00	N	2	100
128	20240808	5500	5530	5600	5180	26514	145293720	00	0.00	N	2	10
129	20240807	5490	5370	5600	5260	13839	74755170	00	0.00	N	2	220
130	20240806	5270	4915	5280	4915	81699	422586910	00	0.00	N	2	240
131	20240805	5030	5750	5750	4970	177376	922118400	00	0.00	N	5	-620
132	20240802	5650	5860	5880	5590	35834	201644190	00	0.00	N	5	-200
133	20240801	5850	5800	5940	5790	21647	127041210	00	0.00	N	2	80
134	20240731	5770	5730	5790	5600	28347	160788900	00	0.00	N	2	40
135	20240730	5730	5780	5890	5590	27564	157322230	00	0.00	N	5	-60
136	20240729	5790	5910	5910	5770	21683	126078640	00	0.00	N	5	-170
137	20240726	5960	5910	5990	5770	31674	187356030	00	0.00	N	2	10
138	20240725	5950	5910	5960	5680	47326	275455180	00	0.00	N	5	-20
139	20240724	5970	5450	6570	5280	418240	2532671230	00	0.00	N	2	470
140	20240723	5500	5630	5630	5300	46733	253531200	00	0.00	N	5	-50
141	20240722	5550	5750	5770	5460	30036	166715950	00	0.00	N	5	-200
142	20240719	5750	5740	5800	5570	67720	382585280	00	0.00	N	2	10
143	20240718	5740	5850	5850	5680	81249	466060760	00	0.00	N	5	-210
144	20240717	5950	6000	6110	5840	37256	221761090	00	0.00	N	5	-50
145	20240716	6000	6470	6510	5850	159516	959627360	00	0.00	N	5	-460
146	20240715	6460	6690	6750	6200	125634	806341470	00	0.00	N	5	-290
147	20240712	6750	6620	6950	6520	49710	333548280	00	0.00	N	2	130
148	20240711	6620	6690	6740	6520	65958	433673720	00	0.00	N	5	-70
149	20240710	6690	6890	6890	6640	64269	431824640	00	0.00	N	5	-140
150	20240709	6830	6700	6930	6700	74992	512257640	00	0.00	N	2	160
151	20240708	6670	6520	6950	6460	73376	486499740	00	0.00	N	3	0
152	20240705	6670	6700	6830	6450	80970	535769270	00	0.00	N	5	-10
153	20240704	6680	6570	6720	6460	89962	595605440	00	0.00	N	2	110
154	20240703	6570	6890	7010	6530	78942	529841290	00	0.00	N	5	-340
155	20240702	6910	6800	7030	6550	99890	683077650	00	0.00	N	2	110
156	20240701	6800	6760	7040	6600	54301	369888270	00	0.00	N	2	40
157	20240628	6760	6860	7060	6450	162118	1115993940	00	0.00	N	2	10
158	20240627	6750	6650	6750	6500	68571	452336670	00	0.00	N	2	210
159	20240626	6540	6650	6690	6420	80786	526507090	00	0.00	N	5	-110
160	20240625	6650	6620	7110	6410	125760	834877980	00	0.00	N	5	-90
161	20240624	6740	7000	7000	6110	448721	2926612980	00	0.00	N	5	-210
162	20240621	6950	6400	7120	6400	682549	4630539740	00	0.00	N	2	570
163	20240620	6380	6110	6620	6080	344242	2189524900	00	0.00	N	2	200
164	20240619	6180	5800	6280	5700	369461	2245677440	00	0.00	N	2	320
165	20240618	5860	5520	5950	5480	284706	1646253910	00	0.00	N	2	380
166	20240617	5480	5230	5480	5220	123745	668062200	00	0.00	N	2	250
167	20240614	5230	5220	5300	5190	24571	129027910	00	0.00	N	3	0
168	20240613	5230	5120	5310	5120	67559	353956870	00	0.00	N	2	70
169	20240612	5160	5000	5160	4965	44740	226270710	00	0.00	N	2	165
170	20240611	4995	5100	5380	4995	126945	663670105	00	0.00	N	5	-105
171	20240610	5100	5080	5110	5000	20270	102459960	00	0.00	N	2	20
172	20240607	5080	5140	5160	4980	32037	161704425	00	0.00	N	5	-50
173	20240605	5130	5180	5230	5000	38743	196809920	00	0.00	N	5	-40
174	20240604	5170	5090	5210	5090	69300	356462000	00	0.00	N	2	80
175	20240603	5090	5100	5240	5020	133771	687138640	00	0.00	N	2	115
176	20240531	4975	4805	5130	4800	177503	886256225	00	0.00	N	2	195
177	20240530	4780	4750	4780	4710	4905	23263835	00	0.00	N	2	25
178	20240529	4755	4720	4800	4695	10207	48268870	00	0.00	N	2	30
179	20240528	4725	4745	4770	4700	8952	42320930	00	0.00	N	2	10
180	20240527	4715	4845	4845	4675	16942	79991520	00	0.00	N	5	-45
181	20240524	4760	4815	4830	4690	18054	86447750	00	0.00	N	3	0
182	20240523	4760	4705	4770	4680	11870	56049215	00	0.00	N	2	80
183	20240522	4680	4645	4695	4635	6993	32650430	00	0.00	N	2	35
184	20240521	4645	4635	4690	4630	9448	43923515	00	0.00	N	5	-50
185	20240520	4695	4695	4715	4670	13532	63360740	00	0.00	N	2	25
186	20240517	4670	4765	4770	4660	17232	80866375	00	0.00	N	5	-100
187	20240516	4770	4725	4830	4700	14658	69763105	00	0.00	N	2	70
188	20240514	4700	4760	4815	4700	12970	61501170	00	0.00	N	5	-90
189	20240513	4790	4805	4830	4660	13292	63327120	00	0.00	N	5	-15
190	20240510	4805	4845	4865	4770	7904	37940670	00	0.00	N	5	-35
191	20240509	4840	4805	4870	4805	15434	74823430	00	0.00	N	2	35
192	20240508	4805	4795	4875	4735	16927	81250315	00	0.00	N	2	15
193	20240507	4790	4720	4790	4720	15943	75843490	00	0.00	N	2	70
194	20240503	4720	4700	4765	4690	18094	85355770	00	0.00	N	5	-20
195	20240502	4740	4770	4785	4715	13394	63505680	00	0.00	N	5	-30
196	20240430	4770	4685	4800	4640	29394	139871380	00	0.00	N	2	130
197	20240429	4640	4680	4680	4525	35398	162498150	00	0.00	N	5	-15
198	20240426	4655	4715	4765	4515	15673	73255665	00	0.00	N	5	-60
199	20240425	4715	4830	4840	4670	36047	171308320	00	0.00	N	5	-125
200	20240424	4840	4830	4925	4770	53646	260283145	00	0.00	N	2	10
201	20240423	4830	4585	4930	4585	216030	1046511685	00	0.00	N	2	245
202	20240422	4585	4400	4695	4370	35120	160314300	00	0.00	N	2	165
203	20240419	4420	4380	4645	4350	131876	594934560	00	0.00	N	2	120
204	20240418	4300	4270	4330	4200	94016	398508465	00	0.00	N	2	35
205	20240417	4265	4255	4935	4255	937575	4359366010	00	0.00	N	2	15
206	20240416	4250	4265	4290	4200	28375	119921145	00	0.00	N	5	-15
207	20240415	4265	4320	4325	4190	21542	91655055	00	0.00	N	5	-75
208	20240412	4340	4350	4375	4320	10792	46946130	00	0.00	N	5	-10
209	20240411	4350	4390	4390	4300	20573	89049580	00	0.00	N	5	-40
210	20240409	4390	4415	4415	4340	24286	106247870	00	0.00	N	5	-25
211	20240408	4415	4480	4495	4320	19910	87411975	00	0.00	N	5	-65
212	20240405	4480	4420	4495	4375	13093	57608275	00	0.00	N	2	55
213	20240404	4425	4330	4465	4330	20843	91479670	00	0.00	N	2	70
214	20240403	4355	4450	4455	4310	30174	132063185	00	0.00	N	5	-75
215	20240402	4430	4490	4530	4430	16715	74801330	00	0.00	N	5	-60
216	20240401	4490	4575	4580	4490	33184	149741775	00	0.00	N	5	-85
217	20240329	4575	4580	4585	4545	4901	22350855	00	0.00	N	5	-10
218	20240328	4585	4560	4585	4530	10861	49390150	00	0.00	N	2	25
219	20240327	4560	4590	4590	4515	15086	68633405	00	0.00	N	5	-10
220	20240326	4570	4570	4580	4545	12714	57982100	00	0.00	N	2	20
221	20240325	4550	4545	4570	4520	17602	79885915	00	0.00	N	2	5
222	20240322	4545	4560	4560	4510	7411	33554145	00	0.00	N	5	-5
223	20240321	4550	4530	4600	4510	16168	73230080	00	0.00	N	2	20
224	20240320	4530	4530	4545	4495	4805	21680020	00	0.00	N	2	25
225	20240319	4505	4530	4530	4485	20477	92165780	00	0.00	N	5	-25
226	20240318	4530	4525	4550	4475	9935	44862995	00	0.00	N	2	5
227	20240315	4525	4515	4545	4495	12801	57643560	00	0.00	N	2	5
228	20240314	4520	4520	4570	4510	8123	36822855	00	0.00	N	2	20
229	20240313	4500	4560	4575	4500	28861	130331560	00	0.00	N	5	-60
230	20240312	4560	4570	4570	4525	5251	23881440	00	0.00	N	5	-10
231	20240311	4570	4580	4620	4550	8612	39340590	00	0.00	N	5	-5
232	20240308	4575	4525	4575	4510	11563	52548525	00	0.00	N	2	50
233	20240307	4525	4505	4555	4495	15587	70427665	00	0.00	N	2	20
234	20240306	4505	4530	4535	4490	10244	46639440	00	0.00	N	5	-30
235	20240305	4535	4550	4560	4495	7703	34909385	00	0.00	N	5	-15
236	20240304	4550	4535	4585	4510	9391	42597570	00	0.00	N	2	25
237	20240229	4525	4510	4580	4500	10466	47323795	00	0.00	N	5	-30
238	20240228	4555	4550	4595	4540	4407	20105445	00	0.00	N	2	5
239	20240227	4550	4600	4600	4550	18296	83380475	00	0.00	N	5	-50
240	20240226	4600	4645	4655	4590	8430	38840515	00	0.00	N	5	-55
241	20240223	4655	4705	4705	4650	10630	49691975	00	0.00	N	5	-55
242	20240222	4710	4690	4735	4670	5613	26364315	00	0.00	N	2	20
243	20240221	4690	4745	4745	4675	12739	59819155	00	0.00	N	5	-55
244	20240220	4745	4770	4785	4690	11505	54269835	00	0.00	N	3	0
245	20240219	4745	4670	4770	4655	13222	62570900	00	0.00	N	2	25
246	20240216	4720	4705	4720	4645	15457	72299415	00	0.00	N	2	15
247	20240215	4705	4710	4720	4605	7432	34769905	00	0.00	N	2	5
248	20240214	4700	4620	4700	4550	13858	64381910	00	0.00	N	2	80
249	20240213	4620	4670	4695	4510	21165	98307005	00	0.00	N	5	-50
250	20240208	4670	4710	4710	4650	18126	84762700	00	0.00	N	5	-30
251	20240207	4700	4700	4725	4635	9717	45422230	00	0.00	N	3	0
252	20240206	4700	4770	4820	4670	20922	98941075	00	0.00	N	5	-50
253	20240205	4750	4785	4840	4680	38806	183955615	00	0.00	N	2	40
254	20240202	4710	4665	4740	4660	33996	159419260	00	0.00	N	2	45
255	20240201	4665	4550	4670	4515	15255	70125590	00	0.00	N	2	115
256	20240131	4550	4615	4615	4545	20444	93249605	00	0.00	N	5	-65
257	20240130	4615	4640	4665	4600	20402	94333145	00	0.00	N	5	-25
258	20240129	4640	4730	4735	4640	17914	83552500	00	0.00	N	5	-100
259	20240126	4740	4690	4790	4690	6501	30715330	00	0.00	N	2	10
260	20240125	4730	4600	4740	4600	12674	59291450	00	0.00	N	2	130
261	20240124	4600	4660	4660	4595	13414	61789065	00	0.00	N	5	-50
262	20240123	4650	4695	4695	4630	16913	78924775	00	0.00	N	5	-15
263	20240122	4665	4775	4780	4635	29338	137656755	00	0.00	N	5	-90
264	20240119	4755	4790	4860	4720	15401	73653370	00	0.00	N	5	-20
265	20240118	4775	4740	4820	4640	16768	79105490	00	0.00	N	2	35
266	20240117	4740	4840	4850	4740	23455	111514580	00	0.00	N	5	-75
267	20240116	4815	4840	4860	4800	17352	83619455	00	0.00	N	5	-35
268	20240115	4850	4880	4880	4835	16383	79444985	00	0.00	N	5	-40
269	20240112	4890	4895	4900	4835	8655	42037855	00	0.00	N	5	-10
270	20240111	4900	4925	4925	4860	13074	63760880	00	0.00	N	3	0
271	20240110	4900	4935	4940	4890	9678	47507315	00	0.00	N	5	-35
272	20240109	4935	4955	4955	4900	13791	67780075	00	0.00	N	2	5
273	20240108	4930	4995	4995	4885	27039	132775785	00	0.00	N	2	5
274	20240105	4925	4890	4950	4860	33687	164925670	00	0.00	N	2	55
275	20240104	4870	4840	4900	4820	27340	132546570	00	0.00	N	2	30
276	20240103	4840	4880	4880	4825	33693	163251245	00	0.00	N	5	-40
277	20240102	4880	4855	4910	4835	29043	141231830	00	0.00	N	2	25
278	20231228	4855	4845	4895	4820	28995	140513700	00	0.00	N	2	10
279	20231227	4845	4870	4920	4825	28181	136803725	02	0.00	N	5	-30
280	20231226	4875	4920	4925	4845	48343	235481215	00	0.00	N	5	-45
281	20231222	4920	5140	5140	4895	83134	412984010	00	0.00	N	5	-110
282	20231221	5030	4835	5670	4770	987764	5150460930	00	0.00	N	2	235
283	20231220	4795	4790	4800	4755	19664	93990495	00	0.00	N	2	35
284	20231219	4760	4800	4800	4760	18494	88450740	00	0.00	N	5	-40
285	20231218	4800	4805	4830	4790	15460	74271270	00	0.00	N	2	10
286	20231215	4790	4795	4880	4750	20587	98982015	00	0.00	N	5	-5
287	20231214	4795	4820	4860	4745	31879	152926180	00	0.00	N	5	-10
288	20231213	4805	4895	4910	4805	26309	127607725	00	0.00	N	5	-90
289	20231212	4895	4920	4960	4890	17813	87591085	00	0.00	N	5	-35
290	20231211	4930	4930	5000	4900	18421	91059075	00	0.00	N	2	5
291	20231208	4925	4920	4950	4900	14408	70945795	00	0.00	N	2	5
292	20231207	4920	4940	4965	4900	22969	113136025	00	0.00	N	5	-70
293	20231206	4990	4960	5000	4930	17899	88952275	00	0.00	N	2	60
294	20231205	4930	5060	5100	4930	46151	231559880	00	0.00	N	5	-130
295	20231204	5060	5200	5230	5060	46188	236385620	00	0.00	N	5	-190
296	20231201	5250	5250	5310	5230	22262	117291820	00	0.00	N	5	-60
297	20231130	5310	5390	5420	5210	20657	110222200	00	0.00	N	5	-80
298	20231129	5390	5330	5410	5330	22427	120673610	00	0.00	N	2	60
299	20231128	5330	5280	5420	5280	22812	122436650	00	0.00	N	2	50
300	20231127	5280	5340	5340	5210	25036	131645530	00	0.00	N	2	50
301	20231124	5230	5360	5360	5230	28528	150148390	00	0.00	N	5	-90
302	20231123	5320	5430	5440	5310	24681	132082810	00	0.00	N	5	-40
303	20231122	5360	5340	5400	5300	17291	92199680	00	0.00	N	2	20
304	20231121	5340	5360	5420	5340	34424	185084680	00	0.00	N	5	-20
305	20231120	5360	5340	5420	5320	22147	118677250	00	0.00	N	2	20
306	20231117	5340	5460	5490	5340	28499	153099710	00	0.00	N	5	-120
307	20231116	5460	5390	5460	5360	34840	187747550	00	0.00	N	2	20
308	20231115	5440	5430	5500	5350	53930	292770380	00	0.00	N	5	-10
309	20231114	5450	5540	5590	5420	21424	116915270	00	0.00	N	5	-90
310	20231113	5540	5430	5650	5430	24457	135406850	00	0.00	N	2	110
311	20231110	5430	5480	5520	5420	21102	115221030	00	0.00	N	5	-50
312	20231109	5480	5510	5590	5480	15641	86303810	00	0.00	N	5	-30
313	20231108	5510	5630	5720	5500	32053	178617170	00	0.00	N	5	-120
314	20231107	5630	5720	5720	5510	36682	205596590	00	0.00	N	2	50
315	20231106	5580	5680	5700	5530	42630	238907430	00	0.00	N	5	-70
316	20231103	5650	5770	5770	5490	39825	222750830	00	0.00	N	2	60
317	20231102	5590	5560	5620	5520	17842	99084720	00	0.00	N	2	40
318	20231101	5550	5380	5600	5380	46011	254207860	00	0.00	N	2	170
319	20231031	5380	5560	5620	5360	31207	169700460	00	0.00	N	5	-180
320	20231030	5560	5320	5630	5320	41520	228909380	00	0.00	N	2	240
321	20231027	5320	5350	5470	5300	27309	146339610	00	0.00	N	5	-30
322	20231026	5350	5540	5550	5330	31719	171360910	00	0.00	N	5	-210
323	20231025	5560	5510	5660	5440	53576	298383890	00	0.00	N	2	120
324	20231024	5440	5210	5440	5210	31540	168034840	00	0.00	N	2	180
325	20231023	5260	5290	5430	5260	26135	138926760	00	0.00	N	5	-50
326	20231020	5310	5340	5360	5120	29540	155787790	00	0.00	N	5	-30
327	20231019	5340	5540	5540	5340	36391	196689570	00	0.00	N	5	-200
328	20231018	5540	5620	5620	5480	23508	129717840	00	0.00	N	5	-40
329	20231017	5580	5470	5600	5470	35986	199414130	00	0.00	N	2	130
330	20231016	5450	5310	5470	5310	37184	200443690	00	0.00	N	2	80
331	20231013	5370	5350	5390	5220	26088	138306540	00	0.00	N	2	20
332	20231012	5350	5210	5390	5210	25719	136873590	00	0.00	N	2	140
333	20231011	5210	5120	5280	5120	48727	253503080	00	0.00	N	2	10
334	20231010	5200	5390	5390	5180	61589	323711810	00	0.00	N	5	-150
335	20231006	5350	5120	5360	5120	23043	121404110	00	0.00	N	2	130
336	20231005	5220	5210	5360	5190	42109	221676670	00	0.00	N	2	30
337	20231004	5190	5250	5290	5150	38341	199739790	00	0.00	N	5	-60
338	20230927	5250	5080	5260	5030	32774	169128690	00	0.00	N	2	150
339	20230926	5100	5130	5200	5090	44057	225914500	00	0.00	N	5	-30
340	20230925	5130	5270	5310	5130	72926	380147690	00	0.00	N	5	-190
341	20230922	5320	5410	5510	5270	96766	519882280	00	0.00	N	5	-190
342	20230921	5510	5970	5970	5470	144669	821301630	00	0.00	N	5	-460
343	20230920	5970	6120	6160	5850	192406	1147511170	00	0.00	N	5	-170
344	20230919	6140	5700	6300	5700	853812	5150060500	00	0.00	N	2	430
345	20230918	5710	5660	5740	5650	46877	267004760	00	0.00	N	2	50
346	20230915	5660	5680	5800	5650	38592	220300410	00	0.00	N	2	10
347	20230914	5650	5670	5750	5650	42932	243871740	00	0.00	N	5	-40
348	20230913	5690	5610	5720	5610	42127	238586190	00	0.00	N	2	10
349	20230912	5680	5700	5700	5530	30872	173313350	00	0.00	N	3	0
350	20230911	5680	5500	5800	5490	97311	548453140	00	0.00	N	2	180
351	20230908	5500	5500	5510	5390	46455	252131250	00	0.00	N	5	-20
352	20230907	5520	5590	5610	5460	29998	165637620	00	0.00	N	5	-60
353	20230906	5580	5620	5620	5550	20383	113567250	00	0.00	N	5	-40
354	20230905	5620	5670	5700	5570	22223	124833710	00	0.00	N	5	-50
355	20230904	5670	5580	5680	5530	40562	227827380	00	0.00	N	2	90
356	20230901	5580	5740	5740	5570	35948	202852150	00	0.00	N	5	-90
357	20230831	5670	5710	5760	5640	32902	187394250	00	0.00	N	5	-40
358	20230830	5710	5600	5740	5530	57814	327154470	00	0.00	N	2	160
359	20230829	5550	5500	5590	5480	37673	208110120	00	0.00	N	2	70
360	20230828	5480	5440	5570	5400	59047	323736580	00	0.00	N	2	40
361	20230825	5440	5460	5520	5390	28529	155158310	00	0.00	N	5	-20
362	20230824	5460	5370	5520	5370	39951	217590700	00	0.00	N	2	90
363	20230823	5370	5530	5530	5370	29072	157833220	00	0.00	N	5	-140
364	20230822	5510	5570	5570	5430	22107	121445950	00	0.00	N	2	20
365	20230821	5490	5490	5650	5470	30422	167684810	00	0.00	N	5	-40
366	20230818	5530	5410	5540	5330	47985	262076130	00	0.00	N	2	60
367	20230817	5470	5480	5480	5200	61023	325633950	00	0.00	N	5	-10
368	20230816	5480	5620	5660	5320	75715	413778250	00	0.00	N	5	-200
369	20230814	5680	5630	5780	5530	75055	424246590	00	0.00	N	2	50
370	20230811	5630	5570	5720	5570	45375	255698330	00	0.00	N	2	60
371	20230810	5570	5610	5620	5470	26250	145189740	00	0.00	N	5	-20
372	20230809	5590	5580	5610	5510	20272	112322170	00	0.00	N	2	10
373	20230808	5580	5580	5660	5520	21995	122959800	00	0.00	N	5	-50
374	20230807	5630	5610	5640	5470	35856	198711330	00	0.00	N	5	-20
375	20230804	5650	5660	5710	5560	29270	164641420	00	0.00	N	5	-20
376	20230803	5670	5620	5740	5550	31690	178495070	00	0.00	N	5	-70
377	20230802	5740	5920	5920	5620	58014	331046170	00	0.00	N	5	-60
378	20230801	5800	5720	5810	5690	63664	367362490	00	0.00	N	2	80
379	20230731	5720	5590	5750	5580	50660	287133980	00	0.00	N	2	130
380	20230728	5590	5530	5660	5530	35337	197011590	00	0.00	N	2	10
381	20230727	5580	5330	5670	5330	71606	397128630	00	0.00	N	2	190
382	20230726	5390	5490	5660	5170	128539	686053600	00	0.00	N	5	-150
383	20230725	5540	5640	5710	5420	71421	395113970	00	0.00	N	5	-90
384	20230724	5630	5600	5760	5510	73609	415032250	00	0.00	N	5	-20
385	20230721	5650	5610	5770	5530	51632	291251650	00	0.00	N	2	30
386	20230720	5620	5650	5680	5520	32654	183306120	00	0.00	N	5	-30
387	20230719	5650	5890	5890	5580	55644	315299190	00	0.00	N	5	-170
388	20230718	5820	6060	6060	5790	87074	509570470	00	0.00	N	5	-170
389	20230717	5990	5940	6050	5870	56409	336735970	00	0.00	N	2	10
390	20230714	5980	6070	6070	5740	158971	935102360	00	0.00	N	5	-40
391	20230713	6020	5900	6070	5880	107011	642717990	00	0.00	N	2	120
392	20230712	5900	5850	5980	5750	130025	765127540	00	0.00	N	2	110
393	20230711	5790	5710	5850	5680	88581	512106510	00	0.00	N	2	80
394	20230710	5710	5770	5870	5600	158830	909260590	00	0.00	N	5	-20
395	20230707	5730	5490	5780	5420	282256	1600266860	00	0.00	N	2	200
396	20230706	5530	5380	5690	5380	278099	1542568990	00	0.00	N	2	150
397	20230705	5380	5290	5400	5290	64739	347063370	00	0.00	N	2	90
398	20230704	5290	5370	5370	5260	56925	301862960	00	0.00	N	5	-20
399	20230703	5310	5270	5310	5200	73357	386360180	00	0.00	N	2	140
400	20230630	5170	5070	5340	5070	158975	829330220	00	0.00	N	2	80
401	20230629	5090	5090	5120	5060	38192	194354740	00	0.00	N	3	0
402	20230628	5090	5090	5110	5070	28498	145092210	00	0.00	N	2	20
403	20230627	5070	5150	5150	5030	32945	166685790	00	0.00	N	3	0
404	20230626	5070	4995	5110	4995	20099	101774130	00	0.00	N	2	60
405	20230623	5010	5010	5060	5000	25005	125787930	00	0.00	N	5	-10
406	20230622	5020	5010	5080	5000	27224	136967650	00	0.00	N	5	-20
407	20230621	5040	5010	5090	5000	31747	160043510	00	0.00	N	3	0
408	20230620	5040	5010	5040	5000	25484	128035770	00	0.00	N	2	30
409	20230619	5010	5010	5030	4990	25569	127891260	00	0.00	N	2	10
410	20230616	5000	4980	5070	4975	32998	165139280	00	0.00	N	3	0
411	20230615	5000	4980	5040	4970	28423	141906145	00	0.00	N	3	0
412	20230614	5000	5060	5070	4985	38285	191848170	00	0.00	N	5	-50
413	20230613	5050	5060	5110	5030	32900	166461260	00	0.00	N	5	-10
414	20230612	5060	5050	5060	4990	47206	236923595	00	0.00	N	2	40
415	20230609	5020	5010	5040	4980	35615	178348960	00	0.00	N	2	20
416	20230608	5000	5000	5030	4970	29464	147358845	00	0.00	N	3	0
417	20230607	5000	4980	5040	4980	50025	250126795	00	0.00	N	3	0
418	20230605	5000	5010	5030	4965	45023	224686505	00	0.00	N	2	15
419	20230602	4985	4980	5010	4895	35691	177362080	00	0.00	N	2	5
420	20230601	4980	4935	5040	4880	74517	369486915	00	0.00	N	2	50
421	20230531	4930	4830	4985	4830	60243	296504295	00	0.00	N	2	150
422	20230530	4780	4735	4790	4715	26641	126877980	00	0.00	N	2	50
423	20230526	4730	4795	4840	4710	42033	199910970	00	0.00	N	5	-100
424	20230525	4830	4905	4910	4780	54309	262744240	00	0.00	N	5	-75
425	20230524	4905	4900	5040	4885	63369	313456155	00	0.00	N	5	-30
426	20230523	4935	4955	4965	4860	60124	294417080	00	0.00	N	5	-20
427	20230522	4955	4985	4985	4905	40976	202489175	00	0.00	N	5	-30
428	20230519	4985	5020	5050	4905	110800	549797345	00	0.00	N	5	-65
429	20230518	5050	5080	5250	5040	436055	2232819520	00	0.00	N	2	115
430	20230517	4935	4900	4955	4780	78935	387753500	00	0.00	N	2	35
431	20230516	4900	4960	5000	4850	95005	468591315	00	0.00	N	3	0
432	20230515	4900	4950	4950	4765	67121	326393295	00	0.00	N	5	-5
433	20230512	4905	4860	4960	4750	144363	705258935	00	0.00	N	2	45
434	20230511	4860	4710	4925	4710	176988	854845165	00	0.00	N	2	165
435	20230510	4695	4630	4750	4595	123319	579900800	00	0.00	N	2	65
436	20230509	4630	4580	4670	4510	37519	172269530	00	0.00	N	2	10
437	20230508	4620	4565	4685	4560	51344	237558605	00	0.00	N	2	60
438	20230504	4560	4500	4570	4460	57667	260404220	00	0.00	N	2	50
439	20230503	4510	4485	4575	4470	35334	160073765	00	0.00	N	5	-50
440	20230502	4560	4410	4560	4410	66487	296954785	00	0.00	N	2	75
441	20230428	4485	4710	4725	4455	217293	985007750	00	0.00	N	5	-225
442	20230427	4710	4700	4890	4645	441057	2101477980	00	0.00	N	2	70
443	20230426	4640	4640	4690	4580	122059	565441535	00	0.00	N	5	-20
444	20230425	4660	4430	4725	4430	336001	1547937370	00	0.00	N	2	275
445	20230424	4385	4385	4415	4350	47666	209005125	00	0.00	N	3	0
446	20230421	4385	4400	4435	4330	134127	585769585	00	0.00	N	5	-75
447	20230420	4460	4610	4610	4450	115406	522638375	00	0.00	N	5	-200
448	20230419	4660	4530	4685	4530	62418	289938885	00	0.00	N	2	65
449	20230418	4595	4640	4655	4585	55121	254423185	00	0.00	N	5	-45
450	20230417	4640	4560	4650	4500	62946	287213855	00	0.00	N	2	80
451	20230414	4560	4595	4635	4525	35317	161682005	00	0.00	N	5	-30
452	20230413	4590	4660	4685	4545	33266	153283755	00	0.00	N	5	-70
453	20230412	4660	4600	4715	4580	86170	401455810	00	0.00	N	2	115
454	20230411	4545	4350	4570	4350	58389	262055050	00	0.00	N	2	195
455	20230410	4350	4415	4420	4300	46224	201188910	00	0.00	N	5	-65
456	20230407	4415	4500	4545	4415	48479	215287110	00	0.00	N	5	-85
457	20230406	4500	4590	4590	4430	61414	275420485	00	0.00	N	5	-55
458	20230405	4555	4620	4645	4355	56679	257983950	00	0.00	N	5	-80
459	20230404	4635	4650	4720	4600	34689	160817965	00	0.00	N	5	-10
460	20230403	4645	4710	4710	4525	62384	286159485	00	0.00	N	5	-65
461	20230331	4710	4755	4755	4650	33577	157731900	00	0.00	N	5	-10
462	20230330	4720	4640	4725	4570	49421	230567460	00	0.00	N	2	140
463	20230329	4580	4570	4610	4510	26541	120950295	00	0.00	N	2	10
464	20230328	4570	4525	4595	4505	15649	71101305	00	0.00	N	2	45
465	20230327	4525	4615	4635	4500	32699	148539385	00	0.00	N	5	-90
466	20230324	4615	4705	4705	4605	32511	150947340	00	0.00	N	5	-90
467	20230323	4705	4815	4830	4655	65543	309213745	00	0.00	N	5	-130
468	20230322	4835	4720	4915	4700	141064	682575280	00	0.00	N	2	115
469	20230321	4720	4900	4900	4670	31560	149604535	00	0.00	N	5	-115
470	20230320	4835	4795	4845	4725	15492	74451955	00	0.00	N	2	40
471	20230317	4795	4730	4800	4700	20855	99139500	00	0.00	N	2	95
472	20230316	4700	4730	4750	4505	24737	114961395	00	0.00	N	5	-30
473	20230315	4730	4725	4785	4680	27759	131402935	00	0.00	N	2	50
474	20230314	4680	4960	4995	4670	94511	448991025	00	0.00	N	5	-360
475	20230313	5040	4960	5040	4800	61695	302955385	00	0.00	N	5	-10
476	20230310	5050	5110	5130	5000	42267	213140830	00	0.00	N	5	-120
477	20230309	5170	5110	5180	5060	48926	251072780	00	0.00	N	2	90
478	20230308	5080	5150	5180	5060	33917	172810640	00	0.00	N	5	-150
479	20230307	5230	5180	5240	5110	31250	162643410	00	0.00	N	2	80
480	20230306	5150	5180	5240	5120	47674	247109860	00	0.00	N	5	-30
481	20230303	5180	5140	5210	5090	37032	190880210	00	0.00	N	2	90
482	20230302	5090	5130	5190	5080	22064	113004270	00	0.00	N	5	-20
483	20230228	5110	5030	5190	5000	29041	147129860	00	0.00	N	2	80
484	20230227	5030	5120	5120	4950	33701	168597590	00	0.00	N	5	-90
485	20230224	5120	5240	5240	5070	33363	170598650	00	0.00	N	5	-60
486	20230223	5180	5090	5190	5090	22691	116409160	00	0.00	N	2	80
487	20230222	5100	5200	5220	5080	37956	193935040	00	0.00	N	5	-150
488	20230221	5250	5200	5250	5160	21814	113804220	00	0.00	N	2	30
489	20230220	5220	5180	5250	5110	40545	209419130	00	0.00	N	2	50
490	20230217	5170	5200	5200	5100	23024	118622780	00	0.00	N	5	-30
491	20230216	5200	5040	5210	5000	62928	323592710	00	0.00	N	2	160
492	20230215	5040	5150	5150	4970	46669	234797090	00	0.00	N	5	-110
493	20230214	5150	5140	5200	5100	15464	79355930	00	0.00	N	5	-20
494	20230213	5170	5160	5190	5030	18489	94930450	00	0.00	N	2	10
495	20230210	5160	5210	5210	5090	21182	108666990	00	0.00	N	5	-50
496	20230209	5210	5140	5240	5100	28058	145454200	00	0.00	N	2	40
497	20230208	5170	5210	5210	5130	22179	114331910	00	0.00	N	5	-30
498	20230207	5200	5200	5240	5120	36483	188883720	00	0.00	N	5	-30
499	20230206	5230	5250	5250	5120	20168	104772170	00	0.00	N	5	-30
500	20230203	5260	5290	5290	5190	55969	292676140	00	0.00	N	5	-30
501	20230202	5290	5300	5330	5220	77870	409900070	00	0.00	N	5	-10
502	20230201	5300	5220	5410	5150	265137	1402587430	00	0.00	N	2	120
503	20230131	5180	5130	5200	5120	70402	362762470	00	0.00	N	2	60
504	20230130	5120	5130	5160	5070	44388	227363350	00	0.00	N	2	50
505	20230127	5070	5090	5100	5040	59594	302039300	00	0.00	N	2	30
506	20230126	5040	4970	5060	4940	98267	492868080	00	0.00	N	2	110
507	20230125	4930	4930	4955	4900	37968	187335325	00	0.00	N	3	0
508	20230120	4930	4815	4945	4780	39647	192647890	00	0.00	N	2	115
509	20230119	4815	4765	4850	4715	40664	194639065	00	0.00	N	3	0
510	20230118	4815	4860	4905	4785	54659	262875890	00	0.00	N	5	-45
511	20230117	4860	4995	4995	4860	92499	454901870	00	0.00	N	5	-105
512	20230116	4965	5030	5600	4965	1121939	5893978435	00	0.00	N	5	-35
513	20230113	5000	5150	5150	4985	74329	373572060	00	0.00	N	5	-150
514	20230112	5150	5050	5270	5040	175701	906728270	00	0.00	N	2	130
515	20230111	5020	5030	5060	4975	59338	297653325	00	0.00	N	2	45
516	20230110	4975	4970	5040	4915	26977	134255875	00	0.00	N	2	10
517	20230109	4965	4830	4965	4830	30082	148285180	00	0.00	N	2	185
518	20230106	4780	4780	4920	4770	38997	188270290	00	0.00	N	2	5
519	20230105	4775	4755	4855	4740	47880	228638025	00	0.00	N	2	20
520	20230104	4755	4605	4795	4605	21975	103742135	00	0.00	N	2	50
521	20230103	4705	4630	4755	4480	48040	220160435	00	0.00	N	5	-15
522	20230102	4720	4795	4880	4675	26417	125831985	00	0.00	N	5	-75
523	20221229	4795	4790	4875	4680	35432	169538805	00	0.00	N	5	-80
524	20221228	4875	4885	4915	4770	27275	132152840	02	0.00	N	2	35
525	20221227	4840	4550	5090	4535	132959	639760445	00	0.00	N	2	240
526	20221226	4600	4665	4665	4525	33025	151684230	00	0.00	N	5	-60
527	20221223	4660	4885	4885	4645	41211	193711980	00	0.00	N	5	-210
528	20221222	4870	4925	5000	4795	33539	162776930	00	0.00	N	5	-55
529	20221221	4925	5140	5290	4875	98879	494324600	00	0.00	N	5	-235
530	20221220	5160	5240	5240	5040	34960	178519980	00	0.00	N	5	-80
531	20221219	5240	5270	5340	5170	73026	382911730	00	0.00	N	5	-30
532	20221216	5270	5260	5340	5150	106712	559998610	00	0.00	N	5	-50
533	20221215	5320	5260	5340	5200	190559	1003838900	00	0.00	N	2	60
534	20221214	5260	5190	5300	5150	71454	373389270	00	0.00	N	2	100
535	20221213	5160	5170	5240	5150	48946	253078990	00	0.00	N	5	-10
536	20221212	5170	5120	5180	5050	33433	170715520	00	0.00	N	2	50
537	20221209	5120	4990	5130	4910	46926	237541390	00	0.00	N	2	130
538	20221208	4990	5110	5110	4930	44140	220696860	00	0.00	N	5	-120
539	20221207	5110	5020	5150	5020	44970	229143460	00	0.00	N	5	-40
540	20221206	5150	5160	5190	4860	64092	326976755	00	0.00	N	5	-10
541	20221205	5160	5120	5170	5070	51166	261893600	00	0.00	N	2	40
542	20221202	5120	5060	5210	5060	107064	549428350	00	0.00	N	2	60
543	20221201	5060	4875	5100	4850	166929	832831030	00	0.00	N	2	210
544	20221130	4850	4845	4895	4770	37821	183218435	00	0.00	N	2	5
545	20221129	4845	4725	4845	4665	48050	229644890	00	0.00	N	2	90
546	20221128	4755	4750	4850	4620	58372	278559200	00	0.00	N	2	5
547	20221125	4750	4700	4770	4650	47603	224353715	00	0.00	N	2	50
548	20221124	4700	4635	4700	4575	57703	269325210	00	0.00	N	2	130
549	20221123	4570	4540	4615	4500	24722	112862005	00	0.00	N	2	75
550	20221122	4495	4500	4590	4430	38025	170657265	00	0.00	N	5	-5
551	20221121	4500	4560	4615	4445	55076	247152580	00	0.00	N	5	-45
552	20221118	4545	4735	4750	4545	56980	265025980	00	0.00	N	5	-190
553	20221117	4735	4750	4845	4680	110595	522024600	00	0.00	N	2	5
554	20221116	4730	4690	4830	4660	144332	683508100	00	0.00	N	2	80
555	20221115	4650	4725	4725	4625	86532	403771960	00	0.00	N	2	20
556	20221114	4630	4580	4645	4510	133416	611117410	00	0.00	N	2	100
557	20221111	4530	4605	4645	4530	189757	868376600	00	0.00	N	2	30
558	20221110	4500	4750	5000	4420	2067892	9671833655	00	0.00	N	2	95
559	20221109	4405	4430	4430	4360	49688	221755990	00	0.00	N	3	0
560	20221108	4405	4380	4455	4335	84023	368622980	00	0.00	N	2	70
561	20221107	4335	4260	4370	4260	24968	107566560	00	0.00	N	2	45
562	20221104	4290	4215	4300	4190	23543	99825240	00	0.00	N	2	10
563	20221103	4280	4230	4300	4170	23488	99998260	00	0.00	N	2	5
564	20221102	4275	4370	4370	4215	45352	193637565	00	0.00	N	5	-25
565	20221101	4300	4240	4315	4210	41099	176308430	00	0.00	N	2	50
566	20221031	4250	4205	4270	4150	28397	119571625	00	0.00	N	2	45
567	20221028	4205	4205	4265	4145	20398	85732920	00	0.00	N	3	0
568	20221027	4205	4110	4245	4110	37523	157630720	00	0.00	N	2	45
569	20221026	4160	4185	4295	4090	42239	174803195	00	0.00	N	5	-20
570	20221025	4180	4185	4245	4125	20010	83448110	00	0.00	N	3	0
571	20221024	4180	4090	4290	4090	22813	94802475	00	0.00	N	2	95
572	20221021	4085	4100	4150	4070	21501	88170720	00	0.00	N	5	-85
573	20221020	4170	4220	4230	4080	24273	101027115	00	0.00	N	5	-55
574	20221019	4225	4205	4375	4140	66309	281547900	00	0.00	N	2	65
575	20221018	4160	4160	4180	4105	35786	148422455	00	0.00	N	2	55
576	20221017	4105	4160	4195	4015	47572	194947070	00	0.00	N	5	-60
577	20221014	4165	3940	4185	3940	132568	537549840	00	0.00	N	2	265
578	20221013	3900	4065	4100	3860	72206	286128005	00	0.00	N	5	-230
579	20221012	4130	4070	4175	4020	28827	117630005	00	0.00	N	3	0
580	20221011	4130	4340	4345	4130	39854	167884735	00	0.00	N	5	-320
581	20221007	4450	4370	4475	4330	34638	152984190	00	0.00	N	2	120
582	20221006	4330	4225	4380	4220	21772	93284840	00	0.00	N	2	130
583	20221005	4200	4400	4400	4165	34659	147967080	00	0.00	N	5	-85
584	20221004	4285	4170	4300	4165	21217	90249515	00	0.00	N	2	135
585	20220930	4150	4105	4495	3925	78333	327187850	00	0.00	N	5	-120
586	20220929	4270	4335	4410	4245	69444	300510620	00	0.00	N	5	-60
587	20220928	4330	4425	4490	4020	214280	892517690	00	0.00	N	5	-165
588	20220927	4495	4555	4700	4420	95047	429932560	00	0.00	N	5	-150
589	20220926	4645	5030	5030	4630	267857	1277679145	00	0.00	N	5	-495
590	20220923	5140	5360	5400	5110	123510	644315530	00	0.00	N	5	-220
591	20220922	5360	5170	5420	5010	376434	1976484660	00	0.00	N	2	120
592	20220921	5240	5130	5290	5080	110562	572843070	00	0.00	N	2	110
593	20220920	5130	5060	5210	5060	78145	401197580	00	0.00	N	2	70
594	20220919	5060	5060	5220	5020	106510	542948250	00	0.00	N	5	-50
595	20220916	5110	5180	5220	5000	131023	667877310	00	0.00	N	5	-100
596	20220915	5210	4960	5600	4940	1036737	5471786735	00	0.00	N	2	270
597	20220914	4940	4820	4950	4810	61562	301101125	00	0.00	N	5	-80
598	20220913	5020	4940	5080	4915	95574	479181415	00	0.00	N	2	130
599	20220908	4890	5050	5110	4890	164056	813909280	00	0.00	N	5	-130
600	20220907	5020	5080	5230	5010	348983	1781113350	00	0.00	N	5	-100
601	20220906	5120	4725	5750	4725	3300972	17885952730	00	0.00	N	2	320
602	20220905	4800	4805	4825	4650	19804	93854905	00	0.00	N	5	-10
603	20220902	4810	4805	4995	4745	30108	144661210	00	0.00	N	2	5
604	20220901	4805	4930	4940	4765	40393	194503150	00	0.00	N	5	-125
605	20220831	4930	4900	4980	4845	26354	130110840	00	0.00	N	2	30
606	20220830	4900	4825	4920	4825	18878	92272280	00	0.00	N	2	10
607	20220829	4890	4890	4890	4705	30429	145990215	00	0.00	N	5	-75
608	20220826	4965	5010	5060	4910	41408	204682200	00	0.00	N	2	5
609	20220825	4960	4980	5020	4945	16876	83931755	00	0.00	N	2	15
610	20220824	4945	4800	4945	4760	46201	224901990	00	0.00	N	2	170
611	20220823	4775	4750	4835	4750	23652	113060095	00	0.00	N	5	-70
612	20220822	4845	5070	5070	4815	38397	186795585	00	0.00	N	5	-155
613	20220819	5000	5010	5070	4975	39701	198493985	00	0.00	N	5	-40
614	20220818	5040	5030	5060	4930	50222	249499735	00	0.00	N	5	-20
615	20220817	5060	5180	5350	5050	62595	319750780	00	0.00	N	5	-150
616	20220816	5210	5350	5350	5200	32068	167349910	00	0.00	N	5	-50
617	20220812	5260	5260	5320	5200	46451	244105240	00	0.00	N	3	0
618	20220811	5260	5120	5350	5120	131219	690889510	00	0.00	N	2	140
619	20220810	5120	5180	5190	5110	21868	112240790	00	0.00	N	5	-60
620	20220809	5180	5150	5240	5120	24410	126093550	00	0.00	N	3	0
621	20220808	5180	5170	5240	5120	19412	100392510	00	0.00	N	2	10
622	20220805	5170	5200	5200	5140	24149	124859460	00	0.00	N	3	0
623	20220804	5170	5200	5210	5090	24921	128815390	00	0.00	N	2	50
624	20220803	5120	5130	5220	5090	33067	169417560	00	0.00	N	5	-40
625	20220802	5160	5200	5220	5120	29703	152992370	00	0.00	N	5	-40
626	20220801	5200	5190	5250	5180	30585	159523380	00	0.00	N	2	20
627	20220729	5180	5200	5310	5160	57518	301659060	00	0.00	N	2	20
628	20220728	5160	5210	5260	5140	30420	157541230	00	0.00	N	2	10
629	20220727	5150	5140	5200	5090	26181	134136060	00	0.00	N	3	0
630	20220726	5150	5150	5210	5140	35761	184515200	00	0.00	N	5	-60
631	20220725	5210	5010	5380	4955	174858	906233605	00	0.00	N	2	225
632	20220722	4985	5030	5060	4985	36271	181669535	00	0.00	N	5	-45
633	20220721	5030	5020	5050	4960	37034	185383070	00	0.00	N	2	70
634	20220720	4960	4945	5020	4900	49762	246901470	00	0.00	N	2	65
635	20220719	4895	4740	4950	4740	57977	283174160	00	0.00	N	2	90
636	20220718	4805	4785	4855	4680	51224	245000450	00	0.00	N	2	130
637	20220715	4675	4775	4815	4600	77891	362002325	00	0.00	N	5	-100
638	20220714	4775	4750	4825	4730	18392	87791140	00	0.00	N	2	25
639	20220713	4750	4730	4885	4680	21126	100386260	00	0.00	N	2	20
640	20220712	4730	4775	4840	4700	37304	177137010	00	0.00	N	5	-130
641	20220711	4860	4895	4980	4815	32344	158858735	00	0.00	N	5	-20
642	20220708	4880	4825	4945	4825	37718	184798990	00	0.00	N	2	120
643	20220707	4760	4730	4785	4660	31875	150458540	00	0.00	N	2	5
644	20220706	4755	4850	4865	4715	33305	158919915	00	0.00	N	5	-60
645	20220705	4815	4775	4880	4715	26591	127354510	00	0.00	N	2	115
646	20220704	4700	4825	4955	4640	49317	236747755	00	0.00	N	5	-125
647	20220701	4825	4830	4990	4705	65634	316871550	00	0.00	N	5	-50
648	20220630	4875	4970	5080	4875	50326	249494520	00	0.00	N	5	-105
649	20220629	4980	4975	5060	4810	24798	123718470	00	0.00	N	2	5
650	20220628	4975	4870	5030	4860	59113	293244955	00	0.00	N	2	100
651	20220627	4875	4690	4895	4690	51510	248549965	00	0.00	N	2	245
652	20220624	4630	4405	4725	4405	97475	446793610	00	0.00	N	2	165
653	20220623	4465	4650	4850	4395	63933	292198185	00	0.00	N	5	-175
654	20220622	4640	5030	5130	4640	139453	678120965	00	0.00	N	5	-390
655	20220621	5030	5060	5120	4950	85072	428668885	00	0.00	N	2	20
656	20220620	5010	5450	5450	4980	111917	568791485	00	0.00	N	5	-380
657	20220617	5390	5200	5400	5180	73091	385400070	00	0.00	N	5	-30
658	20220616	5420	5480	5710	5420	77118	429674970	00	0.00	N	5	-30
659	20220615	5450	5530	5620	5350	105037	571268970	00	0.00	N	5	-160
660	20220614	5610	5550	5790	5480	148198	826551330	00	0.00	N	5	-190
661	20220613	5800	6100	6180	5690	246122	1452919890	00	0.00	N	5	-470
662	20220610	6270	6330	6390	6260	127955	806290430	00	0.00	N	5	-150
663	20220609	6420	6660	6660	6400	210713	1360965580	00	0.00	N	5	-200
664	20220608	6620	6620	6950	6560	1359645	9275256880	00	0.00	N	3	0
665	20220607	6620	6510	6640	6430	203388	1331697910	00	0.00	N	2	80
666	20220603	6540	6550	6560	6420	112291	727995860	00	0.00	N	2	50
667	20220602	6490	6370	6550	6320	180107	1164219770	00	0.00	N	2	130
668	20220531	6360	6320	6430	6300	93640	595931840	00	0.00	N	2	10
669	20220530	6350	6360	6410	6270	78451	497246280	00	0.00	N	2	50
670	20220527	6300	6260	6380	6210	60654	380214680	00	0.00	N	2	40
671	20220526	6260	6220	6290	6110	50196	310667630	00	0.00	N	3	0
672	20220525	6260	6240	6290	6110	96703	597241100	00	0.00	N	2	10
673	20220524	6250	6300	6680	6180	362388	2336855650	00	0.00	N	5	-60
674	20220523	6310	6240	6310	6210	42866	267773000	00	0.00	N	2	70
675	20220520	6240	6130	6290	6100	54358	337006280	00	0.00	N	2	40
676	20220519	6200	6060	6200	6050	49296	301156800	00	0.00	N	5	-20
677	20220518	6220	6390	6390	6100	45274	283946560	00	0.00	N	5	-100
678	20220517	6320	6350	6390	6280	58166	368072320	00	0.00	N	5	-20
679	20220516	6340	6230	6390	6230	64028	405134240	00	0.00	N	2	140