KissMeData/395400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	4910	4900	4910	4850	172167	842989863	00	0.00	N	2	25
3	20250418	4885	4895	4915	4840	208411	1015843110	00	0.00	N	5	-10
4	20250417	4895	4875	4900	4825	122158	594735419	00	0.00	N	2	20
5	20250416	4875	4850	4875	4790	134750	652248433	00	0.00	N	2	25
6	20250415	4850	4750	4885	4745	225080	1085276196	00	0.00	N	2	50
7	20250414	4800	4860	4875	4770	153850	738982896	00	0.00	N	5	-55
8	20250411	4855	4830	4915	4770	213113	1032878622	00	0.00	N	2	20
9	20250410	4835	4975	4975	4785	211839	1024723234	00	0.00	N	5	-80
10	20250409	4915	4800	4950	4665	369955	1757523589	00	0.00	N	2	115
11	20250408	4800	4820	4880	4750	148706	718129572	00	0.00	N	3	0
12	20250407	4800	4915	4915	4710	285139	1374009081	00	0.00	N	5	-135
13	20250404	4935	4955	4955	4890	158620	779008916	00	0.00	N	2	10
14	20250403	4925	4910	4980	4910	149160	738179037	00	0.00	N	5	-20
15	20250402	4945	4975	4990	4910	242508	1201567836	00	0.00	N	5	-5
16	20250401	4950	4970	5020	4910	231863	1151811518	00	0.00	N	2	35
17	20250331	4915	4980	5030	4915	280653	1397672546	00	0.00	N	5	-45
18	20250328	4960	4965	5050	4960	325213	1628041467	02	0.00	N	5	-10
19	20250327	4970	5100	5100	4935	244264	1215812003	00	0.00	N	5	-40
20	20250326	5010	5100	5120	4995	238892	1203468136	00	0.00	N	5	-60
21	20250325	5070	5140	5150	5050	149371	760737365	00	0.00	N	5	-20
22	20250324	5090	5110	5160	5020	249966	1276678400	00	0.00	N	5	-10
23	20250321	5100	5000	5100	4980	259541	1307674724	00	0.00	N	2	80
24	20250320	5020	5080	5100	5010	200607	1013022175	00	0.00	N	3	0
25	20250319	5020	5030	5060	4985	232472	1170015595	00	0.00	N	2	35
26	20250318	4985	5000	5090	4985	149981	752883076	00	0.00	N	3	0
27	20250317	4985	4995	4995	4940	160777	799073237	00	0.00	N	2	45
28	20250314	4940	4995	5020	4910	115286	571402394	00	0.00	N	5	-10
29	20250313	4950	4955	5030	4920	199613	991547711	00	0.00	N	5	-5
30	20250312	4955	5010	5060	4920	317640	1576210578	00	0.00	N	5	-55
31	20250311	5010	5080	5100	4925	347161	1743547190	00	0.00	N	5	-80
32	20250310	5090	5130	5180	5030	209154	1066759235	00	0.00	N	5	-80
33	20250307	5170	5160	5250	5130	426818	2227237540	00	0.00	N	2	20
34	20250306	5150	5130	5250	5120	404187	2101913155	00	0.00	N	2	30
35	20250305	5120	5100	5170	5100	185257	950017010	00	0.00	N	3	0
36	20250304	5120	5160	5190	5120	245342	1261340820	00	0.00	N	5	-40
37	20250228	5160	5150	5180	5140	360561	1859816940	00	0.00	N	2	30
38	20250227	5130	5130	5150	5100	304707	1564715990	00	0.00	N	2	30
39	20250226	5100	5110	5150	5090	295718	1515298510	00	0.00	N	5	-10
40	20250225	5110	5120	5160	5060	253460	1295779820	00	0.00	N	5	-10
41	20250224	5120	5110	5160	5080	462220	2374155680	00	0.00	N	3	0
42	20250221	5120	5010	5140	5010	355033	1815915930	00	0.00	N	2	80
43	20250220	5040	5070	5090	5040	328702	1666613180	00	0.00	N	3	0
44	20250219	5040	5000	5090	5000	304700	1539877340	00	0.00	N	2	40
45	20250218	5000	5040	5090	5000	285133	1438817910	00	0.00	N	5	-40
46	20250217	5040	4990	5050	4975	369043	1851730655	00	0.00	N	2	75
47	20250214	4965	4955	4995	4930	216193	1076207425	00	0.00	N	2	10
48	20250213	4955	4955	4980	4925	196756	973401015	00	0.00	N	3	0
49	20250212	4955	4970	4985	4935	158856	787615195	00	0.00	N	5	-5
50	20250211	4960	4995	4995	4900	151187	747420795	00	0.00	N	2	15
51	20250210	4945	4900	4975	4860	256407	1269096235	00	0.00	N	2	40
52	20250207	4905	4935	4970	4900	157923	777442775	00	0.00	N	5	-25
53	20250206	4930	4875	4995	4850	356860	1767835765	00	0.00	N	2	80
54	20250205	4850	4920	4920	4850	145845	712204785	00	0.00	N	5	-40
55	20250204	4890	4875	4900	4830	138186	674365115	00	0.00	N	2	65
56	20250203	4825	4890	4895	4825	196668	953955800	00	0.00	N	5	-75
57	20250131	4900	4830	4900	4755	334424	1621393645	00	0.00	N	2	65
58	20250124	4835	4820	4845	4750	116096	556716270	00	0.00	N	2	15
59	20250123	4820	4855	4895	4800	131580	636631035	00	0.00	N	5	-30
60	20250122	4850	4950	4950	4850	204894	1003664645	00	0.00	N	5	-20
61	20250121	4870	4800	4955	4800	302346	1478422620	00	0.00	N	2	30
62	20250120	4840	4865	4880	4800	210626	1019174465	00	0.00	N	5	-25
63	20250117	4865	4820	4870	4600	261191	1259743335	00	0.00	N	2	80
64	20250116	4785	4700	4805	4695	188788	899909645	00	0.00	N	2	85
65	20250115	4700	4720	4780	4700	154971	737300030	00	0.00	N	5	-20
66	20250114	4720	4710	4740	4675	149840	708142090	00	0.00	N	2	10
67	20250113	4710	4740	4785	4650	231203	1091570170	00	0.00	N	5	-30
68	20250110	4740	4690	4740	4665	281107	1323483345	00	0.00	N	2	80
69	20250109	4660	4715	4750	4545	791209	3641923915	00	0.00	N	5	-55
70	20250108	4715	4685	4770	4620	258677	1223577655	00	0.00	N	2	30
71	20250107	4685	4650	4690	4600	197735	922667550	00	0.00	N	2	70
72	20250106	4615	4570	4635	4565	275264	1270320955	00	0.00	N	2	45
73	20250103	4570	4515	4575	4515	276454	1260939997	00	0.00	N	2	60
74	20250102	4510	4430	4560	4430	159277	719824275	00	0.00	N	2	85
75	20241230	4425	4590	4595	4415	469115	2095126505	00	0.00	N	5	-175
76	20241227	4600	4595	4600	4360	234493	1068892365	02	0.00	N	2	20
77	20241226	4580	4645	4655	4570	303803	1400963660	00	0.00	N	5	-50
78	20241224	4630	4480	4645	4480	470035	2165438820	00	0.00	N	2	125
79	20241223	4505	4370	4550	4370	439210	1974668515	00	0.00	N	2	140
80	20241220	4365	4400	4420	4360	431810	1893864725	00	0.00	N	5	-35
81	20241219	4400	4400	4440	4340	724133	3164547090	00	0.00	N	5	-30
82	20241218	4430	4480	4490	4360	823345	3616875125	00	0.00	N	5	-40
83	20241217	4470	4565	4580	4415	628841	2797816205	00	0.00	N	5	-85
84	20241216	4555	4660	4700	4505	591531	2685795425	00	0.00	N	5	-95
85	20241213	4650	4665	4710	4545	499079	2297222890	00	0.00	N	3	0
86	20241212	4650	4605	4840	4595	603328	2866805025	00	0.00	N	2	65
87	20241211	4585	4550	4600	4525	156922	716094510	00	0.00	N	2	35
88	20241210	4550	4420	4550	4420	248646	1117960555	00	0.00	N	2	130
89	20241209	4420	4520	4520	4385	317217	1407469780	00	0.00	N	5	-130
90	20241206	4550	4500	4550	4385	307059	1363953865	00	0.00	N	2	35
91	20241205	4515	4640	4655	4500	210077	954154160	00	0.00	N	5	-120
92	20241204	4635	4600	4680	4330	237524	1098814725	00	0.00	N	5	-15
93	20241203	4650	4680	4715	4650	221213	1032819345	00	0.00	N	5	-30
94	20241202	4680	4700	4740	4675	169104	796601685	00	0.00	N	2	10
95	20241129	4670	4775	4775	4625	241707	1126139420	00	0.00	N	5	-65
96	20241128	4735	4795	4820	4710	1145793	5360036310	00	0.00	N	5	-55
97	20241127	4790	4790	4790	4720	124767	595560850	00	0.00	N	3	0
98	20241126	4790	4805	4805	4695	223824	1057870830	00	0.00	N	5	-15
99	20241125	4805	4785	4805	4735	354689	1697979260	00	0.00	N	2	20
100	20241122	4785	4765	4790	4740	255912	1221730440	00	0.00	N	2	20
101	20241121	4765	4760	4805	4715	204160	969960185	00	0.00	N	3	0
102	20241120	4765	4800	4835	4765	355645	1705782810	00	0.00	N	2	5
103	20241119	4760	4695	4800	4665	390186	1859396515	00	0.00	N	2	135
104	20241118	4625	4575	4700	4525	301134	1398209215	00	0.00	N	2	115
105	20241115	4510	4635	4645	4510	175516	803416485	00	0.00	N	5	-120
106	20241114	4630	4590	4670	4560	296095	1367496115	00	0.00	N	2	70
107	20241113	4560	4350	4630	4350	462196	2107637525	00	0.00	N	2	210
108	20241112	4350	4450	4480	4315	411614	1809414450	00	0.00	N	5	-90
109	20241111	4440	4540	4550	4390	397237	1760268365	00	0.00	N	5	-100
110	20241108	4540	4690	4690	4525	446113	2040165240	00	0.00	N	5	-150
111	20241107	4690	4610	4695	4570	313219	1443667265	00	0.00	N	2	85
112	20241106	4605	4675	4685	4465	416064	1897158400	00	0.00	N	5	-60
113	20241105	4665	4630	4675	4605	219608	1022247340	00	0.00	N	2	50
114	20241104	4615	4625	4640	4530	351679	1606544085	00	0.00	N	5	-10
115	20241101	4625	4635	4650	4570	175914	811183245	00	0.00	N	5	-10
116	20241031	4635	4715	4750	4600	427195	1987586165	00	0.00	N	5	-80
117	20241030	4715	4790	4790	4650	369076	1740181060	00	0.00	N	5	-60
118	20241029	4775	4840	4840	4755	228309	1093148750	00	0.00	N	5	-20
119	20241028	4795	4830	4870	4765	307932	1478311985	00	0.00	N	5	-40
120	20241025	4835	4940	4950	4780	387545	1887448730	00	0.00	N	5	-115
121	20241024	4950	4935	4965	4900	161275	796106795	00	0.00	N	2	15
122	20241023	4935	4870	5010	4870	396944	1963730100	00	0.00	N	2	45
123	20241022	4890	4900	4920	4875	173600	849795530	00	0.00	N	3	0
124	20241021	4890	4950	4950	4890	369667	1814386690	00	0.00	N	5	-55
125	20241018	4945	4990	5000	4835	460198	2265133680	00	0.00	N	5	-15
126	20241017	4960	5000	5040	4925	460510	2287831585	00	0.00	N	5	-5
127	20241016	4965	5060	5140	4965	361528	1821897190	00	0.00	N	5	-95
128	20241015	5060	5050	5150	5010	417027	2121159280	00	0.00	N	2	30
129	20241014	5030	5000	5080	4975	285271	1435762275	00	0.00	N	2	80
130	20241011	4950	5010	5050	4900	2584889	12540732740	00	0.00	N	5	-50
131	20241010	5000	4825	5060	4795	487082	2422362850	00	0.00	N	2	230
132	20241008	4770	5060	5060	4770	619086	3020898695	00	0.00	N	5	-240
133	20241007	5010	4920	5050	4810	736965	3636605775	00	0.00	N	2	100
134	20241004	4910	5000	5000	4800	837910	4083848550	00	0.00	N	5	-90
135	20241002	5000	5100	5220	4975	566968	2865005790	00	0.00	N	5	-150
136	20240930	5150	5180	5240	5080	708914	3660889120	00	0.00	N	5	-20
137	20240927	5170	5230	5250	5140	533744	2770445540	02	0.00	N	5	-80
138	20240926	5250	5250	5320	5190	391667	2058715760	00	0.00	N	3	0
139	20240925	5250	5320	5330	5170	586246	3065245460	00	0.00	N	5	-70
140	20240924	5320	5370	5420	5320	364558	1954267960	00	0.00	N	5	-30
141	20240923	5350	5420	5460	5350	546961	2950980520	00	0.00	N	5	-50
142	20240920	5400	5340	5400	5300	744869	3988775110	00	0.00	N	2	60
143	20240919	5340	5290	5360	5240	505510	2676816190	00	0.00	N	2	50
144	20240913	5290	5420	5420	5280	421031	2234593090	00	0.00	N	5	-100
145	20240912	5390	5450	5450	5330	489300	2633971840	00	0.00	N	2	20
146	20240911	5370	5460	5490	5360	1780629	9467363930	00	0.00	N	5	-80
147	20240910	5450	5410	5560	5400	661211	3625246290	00	0.00	N	2	30
148	20240909	5420	5430	5430	5300	343494	1851738980	00	0.00	N	2	20
149	20240906	5400	5280	5470	5260	667402	3590934070	00	0.00	N	2	120
150	20240905	5280	5330	5330	5240	341582	1808575460	00	0.00	N	5	-50
151	20240904	5330	5280	5330	5220	283416	1488289770	00	0.00	N	2	40
152	20240903	5290	5300	5340	5230	280636	1483751270	00	0.00	N	2	10
153	20240902	5280	5350	5350	5200	280569	1473875220	00	0.00	N	5	-50
154	20240830	5330	5200	5380	5170	699284	3709161510	00	0.00	N	2	140
155	20240829	5190	5210	5220	5160	238462	1239129210	00	0.00	N	5	-20
156	20240828	5210	5210	5220	5170	185184	961496760	00	0.00	N	3	0
157	20240827	5210	5220	5220	5150	216322	1123573230	00	0.00	N	2	10
158	20240826	5200	5190	5220	5120	330167	1712113080	00	0.00	N	2	40
159	20240823	5160	5100	5200	5100	223292	1152722680	00	0.00	N	2	20
160	20240822	5140	5120	5140	5090	182403	934023060	00	0.00	N	2	20
161	20240821	5120	5100	5120	5040	150569	763600070	00	0.00	N	3	0
162	20240820	5120	5130	5140	5090	173587	887954310	00	0.00	N	2	10
163	20240819	5110	5060	5130	5060	210400	1071017540	00	0.00	N	2	50
164	20240816	5060	5100	5130	5050	203854	1037495700	00	0.00	N	5	-40
165	20240814	5100	5040	5100	5020	191114	967382880	00	0.00	N	2	70
166	20240813	5030	5100	5100	5030	227656	1152644540	00	0.00	N	5	-40
167	20240812	5070	5070	5140	5010	205238	1039687730	00	0.00	N	3	0
168	20240809	5070	4930	5070	4930	417833	2090846290	00	0.00	N	2	165
169	20240808	4905	5150	5150	4840	446758	2233209790	00	0.00	N	5	-185
170	20240807	5090	5030	5170	5020	379990	1940477660	00	0.00	N	2	115
171	20240806	4975	4945	5060	4870	425863	2128206845	00	0.00	N	2	25
172	20240805	4950	5020	5020	4840	912727	4506759265	00	0.00	N	5	-140
173	20240802	5090	5220	5240	5090	291801	1500740230	00	0.00	N	5	-130
174	20240801	5220	5240	5260	5140	321546	1674496330	00	0.00	N	3	0
175	20240731	5220	5260	5270	5110	440512	2294320340	00	0.00	N	3	0
176	20240730	5220	5190	5250	5160	303058	1581434790	00	0.00	N	2	30
177	20240729	5190	5030	5190	5030	383427	1973508810	00	0.00	N	2	120
178	20240726	5070	5050	5070	5020	221038	1116092020	00	0.00	N	2	20
179	20240725	5050	5040	5050	4970	254613	1279132620	00	0.00	N	2	10
180	20240724	5040	5030	5050	5000	290126	1460152190	00	0.00	N	2	10
181	20240723	5030	5010	5050	4990	261669	1311558480	00	0.00	N	2	10
182	20240722	5020	4990	5020	4940	388902	1938511485	00	0.00	N	2	30
183	20240719	4990	5010	5010	4955	259831	1297513545	00	0.00	N	5	-5
184	20240718	4995	4935	4995	4895	430736	2143719400	00	0.00	N	2	50
185	20240717	4945	4980	5000	4940	505494	2520759265	00	0.00	N	5	-25
186	20240716	4970	4935	4970	4895	367664	1814486015	00	0.00	N	2	50
187	20240715	4920	4840	4925	4835	371279	1817194520	00	0.00	N	2	80
188	20240712	4840	4820	4870	4800	225436	1090487480	00	0.00	N	2	20
189	20240711	4820	4785	4835	4755	320098	1543058715	00	0.00	N	2	45
190	20240710	4775	4760	4800	4725	231063	1100572755	00	0.00	N	2	60
191	20240709	4715	4750	4805	4715	314609	1502691805	00	0.00	N	5	-65
192	20240708	4780	4790	4800	4765	195915	938052380	00	0.00	N	5	-5
193	20240705	4785	4820	4820	4755	317099	1518408275	00	0.00	N	5	-35
194	20240704	4820	4810	4825	4765	461860	2219707050	00	0.00	N	2	90
195	20240703	4730	4675	4735	4665	212026	999110465	00	0.00	N	2	80
196	20240702	4650	4705	4715	4635	352691	1643031515	00	0.00	N	5	-60
197	20240701	4710	4815	4815	4650	305670	1454318855	00	0.00	N	5	-105
198	20240628	4815	4785	4815	4735	309265	1476588075	00	0.00	N	2	40
199	20240627	4775	4690	4775	4665	291119	1371043380	02	0.00	N	2	85
200	20240626	4690	4680	4755	4670	331501	1562051585	00	0.00	N	2	20
201	20240625	4670	4700	4750	4660	304223	1431427880	00	0.00	N	5	-10
202	20240624	4680	4790	4800	4675	286338	1352866915	00	0.00	N	5	-70
203	20240621	4750	4700	4850	4630	4266606	20300838140	00	0.00	N	2	65
204	20240620	4685	4710	4735	4630	524963	2456432205	00	0.00	N	5	-15
205	20240619	4700	4825	4870	4700	599289	2858643470	00	0.00	N	5	-125
206	20240618	4825	4715	4840	4690	648495	3103443920	00	0.00	N	2	160
207	20240617	4665	4870	4870	4650	993356	4677326680	00	0.00	N	5	-200
208	20240614	4865	4930	4945	4760	839338	4116401740	00	0.00	N	5	-25
209	20240613	4890	4900	4980	4870	680405	3361394195	00	0.00	N	2	5
210	20240612	4885	4850	4940	4845	725629	3552693240	00	0.00	N	2	35
211	20240611	4850	4805	4850	4790	585569	2828863585	00	0.00	N	2	55
212	20240610	4795	4830	4845	4775	501552	2416390960	00	0.00	N	5	-35
213	20240607	4830	4695	4835	4685	999684	4785716415	00	0.00	N	2	145
214	20240605	4685	4635	4690	4625	487242	2277885295	00	0.00	N	2	70
215	20240604	4615	4585	4635	4570	431814	1990725765	00	0.00	N	2	30
216	20240603	4585	4535	4585	4490	403569	1837642875	00	0.00	N	2	55
217	20240531	4530	4490	4600	4470	667082	3040219815	00	0.00	N	2	35
218	20240530	4495	4530	4530	4460	331022	1487163410	00	0.00	N	5	-40
219	20240529	4535	4545	4560	4505	353750	1608039410	00	0.00	N	5	-20
220	20240528	4555	4470	4565	4430	806118	3655106175	00	0.00	N	2	85
221	20240527	4470	4365	4470	4300	681014	3018009970	00	0.00	N	2	105
222	20240524	4365	4290	4380	4285	385407	1678985325	00	0.00	N	2	70
223	20240523	4295	4375	4375	4285	500382	2163272920	00	0.00	N	5	-85
224	20240522	4380	4370	4395	4335	257285	1125016210	00	0.00	N	2	10
225	20240521	4370	4375	4375	4335	303803	1323472235	00	0.00	N	5	-5
226	20240520	4375	4355	4405	4345	463863	2029444400	00	0.00	N	2	20
227	20240517	4355	4345	4355	4305	360705	1561525600	00	0.00	N	2	10
228	20240516	4345	4295	4355	4295	398844	1726737890	00	0.00	N	2	70
229	20240514	4275	4300	4300	4255	281925	1205835325	00	0.00	N	5	-25
230	20240513	4300	4250	4300	4250	342215	1465720020	00	0.00	N	2	25
231	20240510	4275	4270	4340	4250	464728	1994270795	00	0.00	N	2	5
232	20240509	4270	4230	4290	4185	569016	2425144795	00	0.00	N	2	40
233	20240508	4230	4180	4255	4165	482986	2037893240	00	0.00	N	2	50
234	20240507	4180	4180	4195	4150	395401	1650132690	00	0.00	N	3	0
235	20240503	4180	4180	4190	4155	328972	1372198480	00	0.00	N	3	0
236	20240502	4180	4160	4190	4115	353029	1468487780	00	0.00	N	2	35
237	20240430	4145	4130	4145	4110	230255	952740960	00	0.00	N	2	15
238	20240429	4130	4085	4130	4070	145022	596387315	00	0.00	N	2	45
239	20240426	4085	4150	4160	4055	331739	1359970720	00	0.00	N	5	-65
240	20240425	4150	4100	4155	4100	192675	796802030	00	0.00	N	2	30
241	20240424	4120	4140	4160	4105	269182	1111278280	00	0.00	N	5	-15
242	20240423	4135	4090	4135	4080	340727	1401021705	00	0.00	N	2	50
243	20240422	4085	4020	4090	4015	328114	1330281275	00	0.00	N	2	65
244	20240419	4020	4035	4040	4005	307459	1236537935	00	0.00	N	2	10
245	20240418	4010	3990	4025	3990	258527	1036560060	00	0.00	N	2	25
246	20240417	3985	4010	4040	3985	369845	1481069285	00	0.00	N	5	-20
247	20240416	4005	4030	4050	3995	377135	1513055980	00	0.00	N	5	-45
248	20240415	4050	4085	4085	4015	348022	1404311365	00	0.00	N	5	-45
249	20240412	4095	4075	4110	4025	289596	1179918545	00	0.00	N	2	45
250	20240411	4050	4040	4050	3985	576290	2309711603	00	0.00	N	5	-10
251	20240409	4060	4115	4120	4060	379965	1554596665	00	0.00	N	5	-50
252	20240408	4110	4190	4200	4110	502883	2088307855	00	0.00	N	5	-80
253	20240405	4190	4180	4195	4140	406846	1699394435	00	0.00	N	2	10
254	20240404	4180	4150	4180	4125	381572	1589634895	00	0.00	N	2	30
255	20240403	4150	4130	4165	4090	368859	1523333680	00	0.00	N	2	10
256	20240402	4140	4150	4150	4105	403925	1666038870	00	0.00	N	5	-5
257	20240401	4145	4105	4175	4105	338303	1402174910	00	0.00	N	2	45
258	20240329	4100	4070	4120	4070	409134	1677518340	00	0.00	N	2	10
259	20240328	4090	4100	4155	4075	604568	2477070590	02	0.00	N	5	-55
260	20240327	4145	4170	4170	4100	496117	2047442790	00	0.00	N	5	-25
261	20240326	4170	4195	4195	4145	598606	2493294825	00	0.00	N	5	-25
262	20240325	4195	4135	4200	4130	486009	2025985230	00	0.00	N	2	70
263	20240322	4125	4060	4125	4055	458582	1877850185	00	0.00	N	2	65
264	20240321	4060	4070	4100	4055	506094	2065404670	00	0.00	N	2	10
265	20240320	4050	4050	4065	4010	364356	1473220005	00	0.00	N	3	0
266	20240319	4050	4010	4050	3980	347615	1399153000	00	0.00	N	2	40
267	20240318	4010	4070	4100	4005	466069	1876950405	00	0.00	N	5	-60
268	20240315	4070	4180	4180	4000	3858046	15759131020	00	0.00	N	5	-110
269	20240314	4180	4220	4235	4150	834552	3489991470	00	0.00	N	5	-50
270	20240313	4230	4190	4240	4150	409759	1726519145	00	0.00	N	2	20
271	20240312	4210	4220	4275	4210	694614	2946469405	00	0.00	N	5	-15
272	20240311	4225	4180	4225	4140	493227	2070897620	00	0.00	N	2	50
273	20240308	4175	4170	4195	4135	451066	1884107405	00	0.00	N	2	5
274	20240307	4170	4135	4230	4115	1140966	4762888930	00	0.00	N	2	40
275	20240306	4130	4075	4145	4055	1865847	7574074975	00	0.00	N	2	55
276	20240305	4075	3990	4075	3970	759756	3064781750	00	0.00	N	2	90
277	20240304	3985	3905	3990	3895	881795	3486908335	00	0.00	N	2	100
278	20240229	3885	3915	3920	3870	602958	2349861750	00	0.00	N	5	-5
279	20240228	3890	3860	3890	3855	254167	984093520	00	0.00	N	2	30
280	20240227	3860	3880	3895	3830	518258	2004131310	00	0.00	N	5	-25
281	20240226	3885	3910	3910	3870	626197	2437921906	00	0.00	N	5	-30
282	20240223	3915	3920	3925	3895	477705	1868702325	00	0.00	N	5	-5
283	20240222	3920	3920	3920	3885	357711	1396419290	00	0.00	N	2	15
284	20240221	3905	3900	3920	3885	350757	1368265140	00	0.00	N	3	0
285	20240220	3905	3915	3925	3885	344776	1345204850	00	0.00	N	3	0
286	20240219	3905	3835	3925	3830	818735	3179948520	00	0.00	N	2	80
287	20240216	3825	3815	3835	3795	386855	1474194240	00	0.00	N	2	10
288	20240215	3815	3825	3850	3790	424111	1612823035	00	0.00	N	2	10
289	20240214	3805	3850	3850	3800	474662	1812795460	00	0.00	N	5	-50
290	20240213	3855	3855	3895	3845	544013	2099855820	00	0.00	N	3	0
291	20240208	3855	3820	3865	3800	529012	2026507730	00	0.00	N	2	35
292	20240207	3820	3815	3840	3785	390224	1488655325	00	0.00	N	2	5
293	20240206	3815	3810	3820	3765	445609	1691059945	00	0.00	N	2	15
294	20240205	3800	3770	3855	3760	969746	3679928435	00	0.00	N	2	40
295	20240202	3760	3770	3785	3740	793000	2983871445	00	0.00	N	5	-5
296	20240201	3765	3750	3795	3710	471209	1765167855	00	0.00	N	2	15
297	20240131	3750	3780	3785	3735	490131	1838373105	00	0.00	N	5	-40
298	20240130	3790	3755	3790	3745	441479	1661581595	00	0.00	N	2	35
299	20240129	3755	3770	3785	3745	361639	1358534015	00	0.00	N	5	-10
300	20240126	3765	3765	3770	3750	264183	992905195	00	0.00	N	3	0
301	20240125	3765	3765	3765	3745	310981	1167263100	00	0.00	N	3	0
302	20240124	3765	3835	3840	3755	218183	821974855	00	0.00	N	5	-5
303	20240123	3770	3775	3810	3770	211317	798296945	00	0.00	N	5	-20
304	20240122	3790	3805	3895	3775	312039	1182692365	00	0.00	N	5	-15
305	20240119	3805	3825	3940	3800	397574	1525438065	00	0.00	N	5	-15
306	20240118	3820	3850	3880	3820	300124	1150686065	00	0.00	N	5	-35
307	20240117	3855	3890	3915	3835	221384	852949875	00	0.00	N	5	-40
308	20240116	3895	3900	3900	3870	185831	720988845	00	0.00	N	5	-5
309	20240115	3900	3905	3910	3875	230938	898339390	00	0.00	N	2	10
310	20240112	3890	3915	3925	3885	223861	873293825	00	0.00	N	5	-15
311	20240111	3905	3920	3950	3900	215590	844180405	00	0.00	N	5	-15
312	20240110	3920	3930	3945	3905	209364	820146505	00	0.00	N	5	-10
313	20240109	3930	3950	3965	3925	246214	968700680	00	0.00	N	5	-20
314	20240108	3950	3970	3995	3945	248169	983868655	00	0.00	N	5	-15
315	20240105	3965	3965	3980	3915	278021	1095599485	00	0.00	N	5	-5
316	20240104	3970	3965	3980	3945	196854	780621410	00	0.00	N	3	0
317	20240103	3970	3960	3970	3940	282779	1120193560	00	0.00	N	3	0
318	20240102	3970	3980	4030	3950	461890	1837181220	00	0.00	N	5	-10
319	20231228	3980	3970	3980	3940	268463	1062579585	00	0.00	N	2	10
320	20231227	3970	3950	3970	3920	286731	1132585200	02	0.00	N	2	10
321	20231226	3960	3925	3975	3920	423427	1674212790	00	0.00	N	2	40
322	20231222	3920	3895	3935	3880	358160	1399345370	00	0.00	N	2	30
323	20231221	3890	3870	3895	3850	266319	1031703415	00	0.00	N	2	5
324	20231220	3885	3870	3890	3850	327180	1268620145	00	0.00	N	2	25
325	20231219	3860	3900	3900	3820	598075	2296315545	00	0.00	N	5	-35
326	20231218	3895	4010	4010	3895	823983	3249568665	00	0.00	N	5	-115
327	20231215	4010	3990	4045	3970	2598834	10427147205	00	0.00	N	2	30
328	20231214	3980	3990	4000	3955	617271	2458373295	00	0.00	N	2	10
329	20231213	3970	3965	3980	3960	254626	1011409205	00	0.00	N	5	-5
330	20231212	3975	4000	4000	3960	363163	1445262535	00	0.00	N	5	-25
331	20231211	4000	3995	4000	3985	474880	1868009740	00	0.00	N	2	5
332	20231208	3995	3990	4005	3980	864722	3396039545	00	0.00	N	2	5
333	20231207	3990	4010	4010	3985	441363	1763333720	00	0.00	N	5	-20
334	20231206	4010	4020	4030	3995	471633	1890872305	00	0.00	N	3	0
335	20231205	4010	3995	4050	3995	658957	2648425740	00	0.00	N	3	0
336	20231204	4010	4020	4045	4000	570822	2293653960	00	0.00	N	5	-5
337	20231201	4015	4005	4045	4000	531236	2129548135	00	0.00	N	5	-15
338	20231130	4030	4020	4030	3995	945480	3800345670	00	0.00	N	2	20
339	20231129	4010	4015	4060	3970	369931	1484847900	00	0.00	N	5	-5
340	20231128	4015	4020	4025	4000	322788	1293894920	00	0.00	N	3	0
341	20231127	4015	4050	4050	4000	287808	1154795210	00	0.00	N	5	-15
342	20231124	4030	4000	4030	3990	267778	1072857390	00	0.00	N	2	30
343	20231123	4000	4040	4040	3990	206869	827934750	00	0.00	N	5	-35
344	20231122	4035	4030	4045	4010	209078	842206850	00	0.00	N	5	-10
345	20231121	4045	4070	4110	4040	485825	1972854060	00	0.00	N	5	-25
346	20231120	4070	3985	4220	3985	285610	1157744570	00	0.00	N	2	85
347	20231117	3985	3980	4000	3970	103577	412509720	00	0.00	N	2	5
348	20231116	3980	3990	3990	3965	102227	406782775	00	0.00	N	5	-10
349	20231115	3990	4010	4010	3965	178489	712165360	00	0.00	N	2	35
350	20231114	3955	3930	3955	3930	42186	166363985	00	0.00	N	2	25
351	20231113	3930	3865	3995	3865	106680	419277425	00	0.00	N	2	10
352	20231110	3920	3950	3950	3895	136486	534475390	00	0.00	N	5	-30
353	20231109	3950	4000	4010	3905	192353	757344620	00	0.00	N	5	-50
354	20231108	4000	3980	4010	3950	216871	865549455	00	0.00	N	2	20
355	20231107	3980	4000	4010	3945	144078	573628290	00	0.00	N	5	-40
356	20231106	4020	3930	4020	3915	198948	790068995	00	0.00	N	2	130
357	20231103	3890	3800	3895	3795	174686	673294410	00	0.00	N	2	110
358	20231102	3780	3760	3805	3755	111970	423216150	00	0.00	N	2	30
359	20231101	3750	3765	3790	3750	70559	265303140	00	0.00	N	5	-10
360	20231031	3760	3785	3830	3760	159221	603349625	00	0.00	N	5	-25
361	20231030	3785	3785	3805	3780	100227	379770290	00	0.00	N	5	-10
362	20231027	3795	3785	3815	3780	81769	309899050	00	0.00	N	2	10
363	20231026	3785	3810	3810	3785	193108	732494040	00	0.00	N	5	-40
364	20231025	3825	3830	3830	3795	133085	506936795	00	0.00	N	5	-5
365	20231024	3830	3835	3840	3795	195901	746864050	00	0.00	N	5	-5
366	20231023	3835	3940	3940	3805	391629	1510042820	00	0.00	N	5	-105
367	20231020	3940	3965	3965	3910	196497	774571550	00	0.00	N	5	-40
368	20231019	3980	4050	4065	3900	416767	1655886225	00	0.00	N	5	-120
369	20231018	4100	4135	4135	4090	153687	629895330	00	0.00	N	5	-35
370	20231017	4135	4105	4140	4085	154012	633171485	00	0.00	N	5	-35
371	20231016	4170	4155	4200	4125	69071	287437085	00	0.00	N	2	10
372	20231013	4160	4195	4200	4085	207214	855132630	00	0.00	N	5	-85
373	20231012	4245	4250	4285	4180	76229	322806050	00	0.00	N	5	-30
374	20231011	4275	4230	4285	4180	109251	462184170	00	0.00	N	2	45
375	20231010	4230	4160	4245	4160	91212	382754770	00	0.00	N	2	70
376	20231006	4160	4160	4235	4140	78193	327314375	00	0.00	N	2	20
377	20231005	4140	4160	4180	4130	99547	412990495	00	0.00	N	5	-25
378	20231004	4165	4180	4200	4085	181985	752052670	00	0.00	N	5	-35
379	20230927	4200	4195	4295	4160	153165	650014695	00	0.00	N	2	15
380	20230926	4185	4190	4220	4145	176019	734402520	02	0.00	N	5	-45
381	20230925	4230	4255	4295	4230	129383	551283295	00	0.00	N	5	-50
382	20230922	4280	4285	4285	4230	152664	650738965	00	0.00	N	5	-5
383	20230921	4285	4300	4320	4230	283823	1211145970	00	0.00	N	5	-20
384	20230920	4305	4390	4430	4280	319064	1382917350	00	0.00	N	5	-105
385	20230919	4410	4415	4450	4340	350867	1542804675	00	0.00	N	2	50
386	20230918	4360	4420	4460	4360	330665	1451473150	00	0.00	N	5	-145
387	20230915	4505	4300	4505	4275	1043933	4621085580	00	0.00	N	2	210
388	20230914	4295	4275	4320	4240	283605	1210287755	00	0.00	N	2	20
389	20230913	4275	4280	4345	4240	283759	1212057335	00	0.00	N	3	0
390	20230912	4275	4355	4355	4270	217934	935524730	00	0.00	N	5	-45
391	20230911	4320	4375	4375	4300	344287	1490597720	00	0.00	N	5	-55
392	20230908	4375	4500	4505	4355	306823	1354567995	00	0.00	N	5	-145
393	20230907	4520	4525	4590	4485	343887	1558863475	00	0.00	N	5	-35
394	20230906	4555	4595	4595	4515	330660	1504610845	00	0.00	N	2	5
395	20230905	4550	4530	4590	4515	103261	472306330	00	0.00	N	5	-20
396	20230904	4570	4575	4580	4485	127525	577583810	00	0.00	N	5	-5
397	20230901	4575	4615	4655	4575	195099	897117155	00	0.00	N	5	-75
398	20230831	4650	4540	4660	4465	269763	1230993335	00	0.00	N	2	140
399	20230830	4510	4485	4515	4420	128024	571369800	00	0.00	N	2	25
400	20230829	4485	4495	4545	4405	169595	752989540	00	0.00	N	3	0
401	20230828	4485	4315	4490	4305	230949	1016491195	00	0.00	N	2	175
402	20230825	4310	4330	4330	4280	131892	567381855	00	0.00	N	5	-20
403	20230824	4330	4275	4335	4260	122036	524294370	00	0.00	N	2	45
404	20230823	4285	4270	4285	4250	133134	568042580	00	0.00	N	2	15
405	20230822	4270	4320	4320	4270	118250	505639855	00	0.00	N	5	-35
406	20230821	4305	4305	4330	4260	68064	292039415	00	0.00	N	5	-5
407	20230818	4310	4270	4310	4240	190872	814963535	00	0.00	N	5	-25
408	20230817	4335	4395	4395	4280	188273	812616530	00	0.00	N	5	-45
409	20230816	4380	4370	4415	4290	194160	845573825	00	0.00	N	2	10
410	20230814	4370	4320	4380	4250	188508	817414240	00	0.00	N	2	50
411	20230811	4320	4200	4410	4190	417502	1796914005	00	0.00	N	2	120
412	20230810	4200	4465	4465	4170	839220	3584960380	01	-1.23	N	5	-210
413	20230809	4410	4528	4533	4395	372118	1652281205	00	0.00	N	5	-123
414	20230808	4533	4518	4533	4484	108617	489947350	00	0.00	N	2	19
415	20230807	4513	4484	4647	4479	162693	731938885	00	0.00	N	5	-19
416	20230804	4533	4513	4533	4484	108160	486268855	00	0.00	N	2	19
417	20230803	4513	4508	4523	4484	132374	594786455	00	0.00	N	5	-9
418	20230802	4523	4597	4597	4523	126979	577968450	00	0.00	N	5	-74
419	20230801	4597	4513	4597	4484	151996	689491330	00	0.00	N	2	93
420	20230731	4503	4602	4602	4454	284619	1279742515	00	0.00	N	5	-88
421	20230728	4592	4632	4642	4553	333132	1529719495	00	0.00	N	5	-64
422	20230727	4656	4716	4735	4647	243015	1136268280	00	0.00	N	5	-74
423	20230726	4730	4814	4824	4706	147071	698097490	00	0.00	N	5	-83
424	20230725	4814	4849	4864	4785	223102	1073047595	00	0.00	N	5	-49
425	20230724	4864	4874	4874	4829	117601	570136900	00	0.00	N	5	-9
426	20230721	4874	4874	4938	4839	98411	480237680	00	0.00	N	3	0
427	20230720	4874	4879	4889	4854	69479	338186575	00	0.00	N	5	-4
428	20230719	4879	4908	4908	4859	118330	576575995	00	0.00	N	5	-29
429	20230718	4908	4948	4958	4893	70418	345398835	00	0.00	N	5	-39
430	20230717	4948	4938	4958	4893	91304	448549365	00	0.00	N	5	-29
431	20230714	4977	4948	4977	4893	97414	481279050	00	0.00	N	2	29
432	20230713	4948	4948	5007	4898	102991	509207270	00	0.00	N	2	39
433	20230712	4908	4864	4908	4839	105705	513820355	00	0.00	N	2	44
434	20230711	4864	4938	4938	4829	190218	926339110	00	0.00	N	5	-93
435	20230710	4958	4987	5017	4938	67051	333290090	00	0.00	N	5	-59
436	20230707	5017	4938	5017	4903	119378	589127700	00	0.00	N	2	79
437	20230706	4938	4889	4938	4879	89080	437879995	00	0.00	N	2	44
438	20230705	4893	4933	4938	4889	138896	682718310	00	0.00	N	5	-39
439	20230704	4933	5007	5007	4854	314260	1544397895	00	0.00	N	5	-74
440	20230703	5007	5047	5086	4938	280239	1395884160	00	0.00	N	5	-39
441	20230630	5047	5037	5126	5007	96020	487988560	00	0.00	N	2	9
442	20230629	5037	5126	5126	5027	104063	525108300	02	0.00	N	5	-98
443	20230628	5135	5086	5135	5037	214230	1095962150	00	0.00	N	2	59
444	20230627	5076	5056	5076	5037	77479	392357380	00	0.00	N	2	19
445	20230626	5056	5066	5106	5027	113058	571094980	00	0.00	N	5	-49
446	20230623	5106	5086	5126	5076	121802	621332730	00	0.00	N	5	-19
447	20230622	5126	5096	5126	5086	106298	542671950	00	0.00	N	2	29
448	20230621	5096	5135	5135	5066	79699	406862290	00	0.00	N	5	-39
449	20230620	5135	5066	5135	5047	116771	595818080	00	0.00	N	2	69
450	20230619	5066	5086	5106	5037	107638	544468270	00	0.00	N	5	-39
451	20230616	5106	4997	5106	4997	144648	731403250	00	0.00	N	2	108
452	20230615	4997	5076	5086	4997	172857	867688850	00	0.00	N	5	-79
453	20230614	5076	5135	5145	5047	140418	713068730	00	0.00	N	5	-59
454	20230613	5135	5135	5165	5106	104417	536897030	00	0.00	N	3	0
455	20230612	5135	5145	5155	5076	121493	621994580	00	0.00	N	2	9
456	20230609	5126	5126	5135	5056	137530	702330410	00	0.00	N	2	39
457	20230608	5086	5066	5135	5066	87700	446638070	00	0.00	N	5	-19
458	20230607	5106	5066	5126	5066	109636	558788480	00	0.00	N	3	0
459	20230605	5106	5086	5106	5047	107556	546969170	00	0.00	N	2	29
460	20230602	5076	5135	5135	5047	99638	504943620	00	0.00	N	5	-19
461	20230601	5096	5066	5165	5037	224177	1140238690	00	0.00	N	2	29
462	20230531	5066	5185	5264	5066	326584	1689120760	00	0.00	N	5	-118
463	20230530	5185	5135	5185	5096	182043	935205960	00	0.00	N	2	59
464	20230526	5126	5135	5135	5066	126412	645116750	00	0.00	N	3	0
465	20230525	5126	5096	5195	5037	127614	651313150	00	0.00	N	2	29
466	20230524	5096	5037	5096	5027	81672	413926030	00	0.00	N	2	39
467	20230523	5056	5066	5116	5027	96657	488369450	00	0.00	N	5	-49
468	20230522	5106	5106	5126	5047	106165	541113910	00	0.00	N	3	0
469	20230519	5106	5155	5155	5047	126915	644386480	00	0.00	N	2	29
470	20230518	5076	5047	5106	5027	105861	535243110	00	0.00	N	2	39
471	20230517	5037	5047	5096	5037	169550	858899060	00	0.00	N	5	-39
472	20230516	5076	4997	5096	4997	180656	914889980	00	0.00	N	2	39
473	20230515	5037	5076	5076	4987	160646	807514770	00	0.00	N	5	-29
474	20230512	5066	5047	5066	4987	173646	873295210	00	0.00	N	2	19
475	20230511	5047	4968	5047	4958	224445	1120853220	00	0.00	N	2	69
476	20230510	4977	5007	5027	4938	166328	829795610	00	0.00	N	3	0
477	20230509	4977	4948	5027	4938	129129	643168730	00	0.00	N	2	9
478	20230508	4968	5037	5037	4948	126586	630000430	00	0.00	N	5	-69
479	20230504	5037	4893	5056	4889	193156	957737170	00	0.00	N	2	133
480	20230503	4903	4884	4903	4864	56088	274019955	00	0.00	N	2	9
481	20230502	4955	4930	4965	4920	55006	271659460	00	0.00	N	2	25
482	20230428	4930	4910	4930	4895	53321	262252610	00	0.00	N	2	25
483	20230427	4905	4950	4950	4900	97663	479513370	00	0.00	N	5	-45
484	20230426	4950	4930	4960	4905	72396	357336180	00	0.00	N	2	20
485	20230425	4930	4960	4960	4880	175109	858455955	00	0.00	N	3	0
486	20230424	4930	4995	4995	4900	192841	948661290	00	0.00	N	5	-40
487	20230421	4970	4990	5000	4920	219144	1083626455	00	0.00	N	5	-25
488	20230420	4995	5010	5060	4930	229284	1143629380	00	0.00	N	5	-15
489	20230419	5010	5040	5040	4975	123505	617182360	00	0.00	N	5	-20
490	20230418	5030	4995	5030	4970	189329	946419270	00	0.00	N	2	35
491	20230417	4995	5030	5030	4950	141943	706411925	00	0.00	N	5	-5
492	20230414	5000	4995	5050	4985	246971	1236192435	00	0.00	N	2	20
493	20230413	4980	4840	5070	4840	109833	545345250	00	0.00	N	5	-50
494	20230412	5030	4990	5040	4965	108387	540424460	00	0.00	N	2	40
495	20230411	4990	4910	4995	4890	98863	487841050	00	0.00	N	2	80
496	20230410	4910	4960	4960	4890	108274	532030800	00	0.00	N	5	-50
497	20230407	4960	4880	4970	4880	64773	320236925	00	0.00	N	2	30
498	20230406	4930	4935	4975	4875	179803	885413220	00	0.00	N	2	30
499	20230405	4900	4910	4965	4880	125052	613241370	00	0.00	N	3	0
500	20230404	4900	4910	4965	4885	164468	807119195	00	0.00	N	5	-10
501	20230403	4910	5030	5130	4905	137573	682883955	00	0.00	N	5	-80
502	20230331	4990	5010	5030	4960	124335	618894890	00	0.00	N	5	-20
503	20230330	5010	5040	5050	4985	57466	287100800	02	0.00	N	5	-30
504	20230329	5040	5040	5130	5040	75032	380590510	00	0.00	N	5	-60
505	20230328	5100	5070	5120	5010	177003	899115690	00	0.00	N	2	20
506	20230327	5080	4900	5080	4890	174330	870843750	00	0.00	N	2	170
507	20230324	4910	4950	4965	4905	65461	322843860	00	0.00	N	5	-30
508	20230323	4940	4910	4970	4895	71971	353685310	00	0.00	N	5	-25
509	20230322	4965	4950	4965	4900	92912	457886550	00	0.00	N	2	65
510	20230321	4900	4865	4940	4865	80584	395549480	00	0.00	N	2	35
511	20230320	4865	4965	4965	4850	116210	569159455	00	0.00	N	5	-100
512	20230317	4965	5010	5030	4965	154087	767025855	00	0.00	N	5	-10
513	20230316	4975	5010	5020	4960	68612	341951280	00	0.00	N	5	-35
514	20230315	5010	5000	5040	4995	100277	501864070	00	0.00	N	2	10
515	20230314	5000	5120	5120	5000	111932	561391760	00	0.00	N	5	-120
516	20230313	5120	5080	5120	5000	89866	451695250	00	0.00	N	2	20
517	20230310	5100	5120	5120	5030	82063	414361870	00	0.00	N	5	-20
518	20230309	5120	5120	5150	5090	39949	203992120	00	0.00	N	3	0
519	20230308	5120	5120	5150	5080	72165	368426970	00	0.00	N	5	-20
520	20230307	5140	5150	5180	5110	80914	415550950	00	0.00	N	3	0
521	20230306	5140	5150	5150	5110	56105	287536360	00	0.00	N	3	0
522	20230303	5140	5160	5180	5100	46213	236830310	00	0.00	N	3	0
523	20230302	5140	5160	5160	5110	59640	305456600	00	0.00	N	5	-30
524	20230228	5170	5160	5180	5080	59653	306447350	00	0.00	N	2	60
525	20230227	5110	5090	5120	5010	78900	398615750	00	0.00	N	2	10
526	20230224	5100	5120	5200	5090	156765	805067090	00	0.00	N	3	0
527	20230223	5100	5150	5170	5060	92491	474276950	00	0.00	N	5	-40
528	20230222	5140	5130	5170	5050	83543	425969600	00	0.00	N	5	-30
529	20230221	5170	5200	5220	5110	94129	485539630	00	0.00	N	5	-20
530	20230220	5190	5220	5220	5160	53269	276573900	00	0.00	N	5	-10
531	20230217	5200	5250	5310	5190	57486	300601920	00	0.00	N	5	-30
532	20230216	5230	5220	5300	5190	94522	494158630	00	0.00	N	2	10
533	20230215	5220	5240	5340	5200	65587	342722670	00	0.00	N	5	-70
534	20230214	5290	5320	5390	5260	72757	385523190	00	0.00	N	2	10
535	20230213	5280	5420	5430	5280	80354	426800270	00	0.00	N	5	-150
536	20230210	5430	5420	5480	5320	106407	572025340	00	0.00	N	2	10
537	20230209	5420	5400	5430	5320	69165	370082790	00	0.00	N	2	20
538	20230208	5400	5390	5480	5360	116871	631309250	00	0.00	N	5	-50
539	20230207	5450	5500	5520	5430	117528	643464620	00	0.00	N	5	-50
540	20230206	5500	5390	5500	5350	115290	623410000	00	0.00	N	2	50
541	20230203	5450	5390	5530	5360	254484	1383099200	00	0.00	N	2	50
542	20230202	5400	5260	5410	5250	143756	764603190	00	0.00	N	2	180
543	20230201	5220	5150	5250	5150	77713	405301960	00	0.00	N	2	70
544	20230131	5150	5400	5400	5150	196195	1023639270	00	0.00	N	5	-200
545	20230130	5350	5470	5470	5350	111125	597644300	00	0.00	N	5	-120
546	20230127	5470	5550	5550	5450	78090	428259920	00	0.00	N	5	-70
547	20230126	5540	5530	5540	5500	105316	582336610	00	0.00	N	2	10
548	20230125	5530	5500	5560	5490	123852	684811130	00	0.00	N	2	40
549	20230120	5490	5440	5500	5400	123410	675693610	00	0.00	N	3	0
550	20230119	5490	5390	5490	5360	104257	569638990	00	0.00	N	2	100
551	20230118	5390	5400	5440	5320	112090	601567840	00	0.00	N	5	-30
552	20230117	5420	5470	5470	5380	105810	572039580	00	0.00	N	5	-40
553	20230116	5460	5440	5540	5440	125062	685731370	00	0.00	N	5	-20
554	20230113	5480	5450	5500	5430	78873	430876070	00	0.00	N	2	30
555	20230112	5450	5430	5450	5300	66500	360346650	00	0.00	N	2	20
556	20230111	5430	5540	5540	5420	71498	390206070	00	0.00	N	5	-90
557	20230110	5520	5530	5540	5480	90308	497648350	00	0.00	N	5	-10
558	20230109	5530	5520	5550	5200	197956	1087553400	00	0.00	N	2	70
559	20230106	5460	5550	5550	5450	142721	787495780	00	0.00	N	5	-40
560	20230105	5500	5480	5570	5410	221404	1218173780	00	0.00	N	2	40
561	20230104	5460	5500	5500	5340	130467	703159890	00	0.00	N	5	-40
562	20230103	5500	5400	5500	5250	133860	719779280	00	0.00	N	2	100
563	20230102	5400	5370	5440	5250	131568	700798790	00	0.00	N	5	-110
564	20221229	5510	5310	5510	5220	316840	1707965730	00	0.00	N	2	200
565	20221228	5310	5300	5330	5240	128999	684158640	02	0.00	N	2	10
566	20221227	5300	5430	5430	5270	143692	763675950	00	0.00	N	5	-130
567	20221226	5430	5500	5500	5350	134515	729169430	00	0.00	N	5	-40
568	20221223	5470	5490	5520	5400	289653	1585029210	00	0.00	N	5	-40
569	20221222	5510	5370	5520	5350	378566	2055987600	00	0.00	N	2	140
570	20221221	5370	5320	5430	5290	228874	1224683090	00	0.00	N	2	50
571	20221220	5320	5300	5380	5260	217659	1154394300	00	0.00	N	2	20
572	20221219	5300	5390	5450	5270	269327	1435060410	00	0.00	N	5	-90
573	20221216	5390	5190	5640	5080	4801238	26029837040	00	0.00	N	2	200
574	20221215	5190	5210	5220	5150	555536	2888768880	00	0.00	N	3	0
575	20221214	5190	5160	5200	5080	463737	2398259380	00	0.00	N	2	30
576	20221213	5160	5200	5200	5060	169231	866083690	00	0.00	N	5	-10
577	20221212	5170	5160	5250	5140	265501	1380126910	00	0.00	N	5	-30
578	20221209	5200	5090	5310	5090	381596	1981974080	00	0.00	N	2	130
579	20221208	5070	5100	5260	5070	535305	2774460890	00	0.00	N	5	-70
580	20221207	5140	5150	5200	5010	371591	1917190060	00	0.00	N	3	0
581	20221206	5140	5040	5220	4995	769658	3954591045	00	0.00	N	2	70
582	20221205	5070	4780	5120	4685	1580588	7927355060	00	0.00	N	2	375
583	20221202	4695	4875	4875	4695	144356	687292900	00	0.00	N	5	-90
584	20221201	4785	4750	4825	4715	283459	1354617235	00	0.00	N	2	95
585	20221130	4690	4600	4690	4575	227628	1052134750	00	0.00	N	2	95
586	20221129	4595	4535	4610	4525	89095	408125815	00	0.00	N	2	55
587	20221128	4540	4620	4625	4530	115079	524003410	00	0.00	N	5	-70
588	20221125	4610	4575	4615	4510	191055	867917235	00	0.00	N	2	85
589	20221124	4525	4550	4580	4510	168902	764177590	00	0.00	N	5	-20
590	20221123	4545	4550	4580	4515	95678	433744275	00	0.00	N	2	10
591	20221122	4535	4610	4610	4515	93250	422878755	00	0.00	N	5	-75
592	20221121	4610	4630	4630	4550	115545	528849200	00	0.00	N	5	-20
593	20221118	4630	4660	4665	4600	107581	497225095	00	0.00	N	5	-30
594	20221117	4660	4610	4675	4610	106423	493043845	00	0.00	N	5	-10
595	20221116	4670	4675	4675	4610	114462	530856560	00	0.00	N	2	10
596	20221115	4660	4720	4720	4630	158458	736031175	00	0.00	N	5	-60
597	20221114	4720	4745	4760	4660	198857	933952815	00	0.00	N	5	-25
598	20221111	4745	4600	4845	4600	433695	2062153435	00	0.00	N	2	190
599	20221110	4555	4520	4630	4495	177810	812534615	00	0.00	N	2	25
600	20221109	4530	4520	4550	4500	151733	685008080	00	0.00	N	2	10
601	20221108	4520	4550	4570	4455	218151	984031750	00	0.00	N	5	-30
602	20221107	4550	4520	4555	4450	219055	987221265	00	0.00	N	2	105
603	20221104	4445	4490	4500	4400	169552	751561215	00	0.00	N	5	-45
604	20221103	4490	4460	4505	4430	145239	647051990	00	0.00	N	5	-15
605	20221102	4505	4580	4585	4485	138877	629725270	00	0.00	N	5	-75
606	20221101	4580	4545	4600	4450	182495	823038470	00	0.00	N	2	135
607	20221031	4445	4620	4620	4440	159069	719443150	00	0.00	N	5	-100
608	20221028	4545	4565	4620	4530	165025	751448740	00	0.00	N	5	-10
609	20221027	4555	4465	4575	4465	141946	644877860	00	0.00	N	2	25
610	20221026	4530	4450	4530	4415	114842	514013570	00	0.00	N	2	50
611	20221025	4480	4365	4490	4365	127397	564457095	00	0.00	N	2	65
612	20221024	4415	4585	4585	4400	113741	506166715	00	0.00	N	2	25
613	20221021	4390	4410	4440	4325	209747	924525425	00	0.00	N	5	-20
614	20221020	4410	4655	4720	4400	311500	1390189725	00	0.00	N	5	-255
615	20221019	4665	4665	4855	4650	284175	1362301550	00	0.00	N	2	5
616	20221018	4660	4595	4695	4440	611447	2836603025	00	0.00	N	2	110
617	20221017	4550	4440	4565	4350	455864	2060140500	00	0.00	N	2	75
618	20221014	4475	4530	4600	4415	371429	1655979735	00	0.00	N	5	-75
619	20221013	4550	4600	4750	4550	369900	1707527320	00	0.00	N	5	-200
620	20221012	4750	4885	4885	4750	144585	691231965	00	0.00	N	5	-95
621	20221011	4845	5000	5030	4800	208199	1013223960	00	0.00	N	5	-195
622	20221007	5040	5010	5070	4990	119920	602882550	00	0.00	N	2	20
623	20221006	5020	4990	5020	4965	202428	1008883380	00	0.00	N	2	30
624	20221005	4990	5040	5040	4980	198319	989962765	00	0.00	N	5	-5
625	20221004	4995	5060	5080	4985	225807	1131439110	00	0.00	N	5	-45
626	20220930	5040	5050	5050	5000	159367	800009710	00	0.00	N	5	-20
627	20220929	5060	5080	5130	5060	126671	643504670	02	0.00	N	5	-20
628	20220928	5080	5130	5160	5070	225071	1147863230	00	0.00	N	5	-80
629	20220927	5160	5170	5210	5130	175222	903642760	00	0.00	N	5	-10
630	20220926	5170	5300	5320	5140	267033	1382081660	00	0.00	N	5	-140
631	20220923	5310	5290	5350	5280	303396	1618555680	00	0.00	N	5	-10
632	20220922	5320	5440	5440	5320	186757	1003586890	00	0.00	N	5	-130
633	20220921	5450	5460	5460	5400	92872	504951170	00	0.00	N	3	0
634	20220920	5450	5470	5490	5400	139801	760775020	00	0.00	N	5	-20
635	20220919	5470	5470	5490	5420	126644	692006050	00	0.00	N	2	10
636	20220916	5460	5450	5500	5380	3078357	16796606010	00	0.00	N	3	0
637	20220915	5460	5470	5540	5400	251284	1378165700	00	0.00	N	3	0
638	20220914	5460	5460	5520	5440	375384	2052441760	00	0.00	N	5	-90
639	20220913	5550	5500	5560	5500	234532	1297818170	00	0.00	N	2	50
640	20220908	5500	5510	5570	5460	278842	1537905750	00	0.00	N	5	-10
641	20220907	5510	5540	5570	5450	296680	1635293930	00	0.00	N	5	-30
642	20220906	5540	5680	5680	5520	472446	2626384810	00	0.00	N	5	-120
643	20220905	5660	5730	5740	5610	295731	1681429850	00	0.00	N	5	-70
644	20220902	5730	5690	5750	5650	380059	2163711080	00	0.00	N	2	80
645	20220901	5650	5590	5720	5590	353230	2008128070	00	0.00	N	5	-30
646	20220831	5680	5640	5690	5530	276768	1553873090	00	0.00	N	2	50
647	20220830	5630	5690	5690	5620	245715	1389079660	00	0.00	N	5	-70
648	20220829	5700	5650	5700	5500	720585	4020277180	00	0.00	N	5	-70
649	20220826	5770	5670	5840	5510	1087401	6240691180	00	0.00	N	2	20
650	20220825	5750	5680	5810	5670	622914	3581546230	00	0.00	N	2	80
651	20220824	5670	5620	5690	5540	1206595	6798328490	00	0.00	N	5	-200
652	20220823	5870	5790	5880	5710	477862	2787601430	00	0.00	N	2	140
653	20220822	5730	5590	5730	5560	544610	3094986340	00	0.00	N	2	170
654	20220819	5560	5510	5580	5490	117072	648126710	00	0.00	N	2	30
655	20220818	5530	5500	5530	5470	73435	404422390	00	0.00	N	2	40
656	20220817	5490	5500	5520	5470	114861	630434690	00	0.00	N	5	-10
657	20220816	5500	5500	5510	5470	144725	794655370	00	0.00	N	2	20
658	20220812	5480	5480	5520	5430	146553	804618440	00	0.00	N	3	0
659	20220811	5480	5520	5520	5420	163605	892629690	00	0.00	N	2	20
660	20220810	5460	5510	5520	5460	112273	615304340	00	0.00	N	5	-30
661	20220809	5490	5470	5520	5460	130128	714078890	00	0.00	N	2	20
662	20220808	5470	5500	5590	5410	109384	594639590	00	0.00	N	5	-30
663	20220805	5500	5500	5530	5450	204453	1123971740	00	0.00	N	2	40
664	20220804	5460	5330	5490	5320	258234	1399077730	00	0.00	N	2	160
665	20220803	5300	5320	5330	5280	197052	1045412610	00	0.00	N	5	-50
666	20220802	5350	5460	5460	5350	239438	1288162880	00	0.00	N	5	-70
667	20220801	5420	5360	5420	5300	345662	1857652690	00	0.00	N	2	90
668	20220729	5330	5300	5340	5270	258865	1372962130	00	0.00	N	2	60
669	20220728	5270	5230	5290	5230	185666	976591590	00	0.00	N	2	60
670	20220727	5210	5210	5230	5180	252219	1311697310	00	0.00	N	2	10
671	20220726	5200	5240	5270	5180	304475	1583142950	00	0.00	N	5	-50
672	20220725	5250	5220	5290	5190	312324	1632563020	00	0.00	N	5	-50
673	20220722	5300	5230	5340	5200	479972	2528863110	00	0.00	N	2	100
674	20220721	5200	5300	5300	5120	864838	4478156880	00	0.00	N	5	-80
675	20220720	5280	5550	5600	5270	1021803	5472522600	00	0.00	N	5	-250
676	20220719	5530	5560	5610	5480	307871	1700323960	00	0.00	N	5	-20
677	20220718	5550	5600	5600	5520	235712	1309301680	00	0.00	N	2	20
678	20220715	5530	5600	5650	5500	189543	1052355740	00	0.00	N	5	-70
679	20220714	5600	5730	5750	5560	147023	828099760	00	0.00	N	5	-140
680	20220713	5740	5510	5760	5510	225822	1284534360	00	0.00	N	2	170
681	20220712	5570	5710	5720	5450	138935	777200700	00	0.00	N	5	-140
682	20220711	5710	5720	5750	5670	123527	705998650	00	0.00	N	3	0
683	20220708	5710	5730	5770	5680	139870	801424000	00	0.00	N	2	20
684	20220707	5690	5640	5720	5600	226272	1282935540	00	0.00	N	2	100
685	20220706	5590	5650	5650	5550	591206	3240278170	00	0.00	N	2	10
686	20220705	5580	5500	5650	5440	553399	3060396560	00	0.00	N	2	90
687	20220704	5490	5750	5900	5400	676561	3720744420	00	0.00	N	5	-240
688	20220701	5730	5750	6000	5590	750630	4312903450	01	0.00	N	5	-20
689	20220630	5750	6080	6100	5750	588646	3426992710	00	0.00	N	5	-310
690	20220629	6060	6180	6180	6030	182930	1114429750	02	0.00	N	5	-150
691	20220628	6210	6060	6240	6020	362667	2227256980	00	0.00	N	2	150
692	20220627	6060	6000	6060	5940	341771	2049873490	00	0.00	N	2	150
693	20220624	5910	5770	5930	5770	254632	1491033180	00	0.00	N	2	120
694	20220623	5790	5980	6020	5750	548803	3192908790	00	0.00	N	5	-190
695	20220622	5980	6210	6240	5860	525348	3155113740	00	0.00	N	5	-230
696	20220621	6210	6230	6360	6030	343926	2129635350	00	0.00	N	5	-10
697	20220620	6220	6640	6640	6210	434256	2768007990	00	0.00	N	5	-420
698	20220617	6640	6630	6670	6590	194782	1290576200	00	0.00	N	5	-30
699	20220616	6670	6670	6720	6650	129769	868727860	00	0.00	N	2	40
700	20220615	6630	6700	6720	6630	153085	1021996820	00	0.00	N	5	-90
701	20220614	6720	6660	6730	6640	328083	2193861220	00	0.00	N	5	-50
702	20220613	6770	6920	6920	6770	248825	1697577730	00	0.00	N	5	-140
703	20220610	6910	7010	7010	6910	202349	1406538340	00	0.00	N	5	-100
704	20220609	7010	7000	7050	6980	85638	600447430	00	0.00	N	5	-50
705	20220608	7060	7000	7060	6950	163891	1150453290	00	0.00	N	2	70
706	20220607	6990	6980	6990	6900	130798	910590710	00	0.00	N	2	30
707	20220603	6960	6920	6970	6900	203448	1411211130	00	0.00	N	2	10
708	20220602	6950	6900	7000	6880	186966	1295882330	00	0.00	N	2	60
709	20220531	6890	7000	7080	6890	764830	5312210720	00	0.00	N	5	-110
710	20220530	7000	7180	7180	7000	487806	3442037220	00	0.00	N	5	-180
711	20220527	7180	7290	7290	7140	239025	1727957800	00	0.00	N	5	-100
712	20220526	7280	7210	7290	7190	275510	1998030200	00	0.00	N	2	70
713	20220525	7210	7140	7240	7130	241433	1743679890	00	0.00	N	2	50
714	20220524	7160	7080	7160	7060	178011	1268846320	00	0.00	N	2	80
715	20220523	7080	7040	7100	7000	136821	965314830	00	0.00	N	2	40
716	20220520	7040	6990	7050	6930	179941	1262829720	00	0.00	N	2	80
717	20220519	6960	6920	6980	6890	106065	735936180	00	0.00	N	5	-60
718	20220518	7020	6990	7020	6910	194646	1355079310	00	0.00	N	2	30
719	20220517	6990	7040	7050	6910	156295	1091559070	00	0.00	N	5	-50
720	20220516	7040	6950	7050	6920	242479	1702097640	00	0.00	N	2	120