KissMeData/033320/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250404	4875	4805	4895	4730	197079	944842550	00	0.00	N	5	-20
3	20250403	4895	4820	4895	4715	162088	777907142	00	0.00	N	2	30
4	20250402	4865	4980	5020	4835	141012	692814235	00	0.00	N	5	-95
5	20250401	4960	4825	4980	4825	128187	631154311	00	0.00	N	2	135
6	20250331	4825	4825	4900	4740	128562	619659320	00	0.00	N	5	-50
7	20250328	4875	4950	5070	4875	207977	1023707479	00	0.00	N	5	-125
8	20250327	5000	5030	5120	4975	137622	693739064	00	0.00	N	5	-70
9	20250326	5070	5000	5110	5000	135239	682671235	00	0.00	N	2	50
10	20250325	5020	5150	5210	5010	277454	1414652285	00	0.00	N	5	-150
11	20250324	5170	5110	5280	5070	165997	862283425	00	0.00	N	2	60
12	20250321	5110	5200	5200	4995	202013	1025063545	00	0.00	N	5	-90
13	20250320	5200	5330	5350	5200	167986	880524095	00	0.00	N	5	-150
14	20250319	5350	5270	5350	5200	168143	884745215	00	0.00	N	2	60
15	20250318	5290	5380	5450	5280	403025	2162387930	00	0.00	N	5	-10
16	20250317	5300	5320	5350	5250	157385	832704005	00	0.00	N	2	30
17	20250314	5270	5190	5280	5150	231744	1208646155	00	0.00	N	2	20
18	20250313	5250	5200	5350	5200	217580	1146886475	00	0.00	N	2	70
19	20250312	5180	5520	5580	5140	437620	2341598015	00	0.00	N	5	-340
20	20250311	5520	5560	5620	5480	276748	1531978190	00	0.00	N	5	-190
21	20250310	5710	5450	5780	5450	531432	3009470185	00	0.00	N	2	180
22	20250307	5530	5520	5750	5430	623947	3511468870	00	0.00	N	5	-60
23	20250306	5590	5430	5870	5420	983464	5548194750	00	0.00	N	2	170
24	20250305	5420	5430	5530	5240	336605	1817630260	00	0.00	N	2	130
25	20250304	5290	5630	5630	5250	631760	3419367880	00	0.00	N	2	60
26	20250228	5230	5250	5330	5150	380067	1985351390	00	0.00	N	5	-190
27	20250227	5420	5680	5850	5390	611645	3434053670	00	0.00	N	5	-200
28	20250226	5620	5940	5990	5520	558983	3255001980	00	0.00	N	5	-350
29	20250225	5970	6000	6140	5910	627865	3779967620	00	0.00	N	2	60
30	20250224	5910	5850	6220	5810	1123652	6791716740	00	0.00	N	5	-40
31	20250221	5950	6030	6160	5860	544156	3268512870	00	0.00	N	5	-30
32	20250220	5980	6080	6200	5960	1392885	8504963350	00	0.00	N	2	40
33	20250219	5940	6140	6310	5930	1325572	8094189550	00	0.00	N	5	-80
34	20250218	6020	5990	6040	5900	592089	3542942310	00	0.00	N	5	-40
35	20250217	6060	5750	6100	5750	1422323	8488923590	00	0.00	N	2	360
36	20250214	5700	5790	5950	5700	725112	4223830700	00	0.00	N	5	-30
37	20250213	5730	5880	5980	5720	578727	3359829220	00	0.00	N	5	-170
38	20250212	5900	5940	6230	5870	1718216	10416301720	00	0.00	N	2	20
39	20250211	5880	5960	6250	5880	1509605	9135777850	00	0.00	N	5	-100
40	20250210	5980	5800	6050	5700	1482057	8771969830	00	0.00	N	2	220
41	20250207	5760	5820	5830	5630	578037	3310442940	00	0.00	N	5	-60
42	20250206	5820	5750	5880	5690	860585	4993683430	00	0.00	N	2	120
43	20250205	5700	5690	5860	5560	1031111	5874216990	00	0.00	N	2	90
44	20250204	5610	5380	5920	5380	2279302	12896690730	00	0.00	N	2	240
45	20250203	5370	5510	5530	5310	650938	3511244790	00	0.00	N	5	-300
46	20250131	5670	5790	5990	5570	1087372	6224942120	00	0.00	N	5	-330
47	20250124	6000	6240	6270	6000	854328	5243964980	00	0.00	N	5	-160
48	20250123	6160	6490	6590	6150	1018372	6464784290	00	0.00	N	5	-300
49	20250122	6460	6800	7170	6400	9060657	62207530900	00	0.00	N	5	-190
50	20250121	6650	6260	6660	6180	5610419	36786266840	00	0.00	N	2	390
51	20250120	6260	6170	6720	6070	4331803	28079800810	00	0.00	N	2	50
52	20250117	6210	6300	6350	6150	533694	3323190680	00	0.00	N	5	-170
53	20250116	6380	6300	6470	6220	1186573	7535536800	00	0.00	N	2	180
54	20250115	6200	6410	6480	6200	658117	4162102320	00	0.00	N	5	-250
55	20250114	6450	6410	6590	6260	1459743	9394424850	00	0.00	N	5	-10
56	20250113	6460	6400	6640	6360	1222319	7895067910	00	0.00	N	2	50
57	20250110	6410	6750	6810	6410	2026789	13292843520	00	0.00	N	5	-470
58	20250109	6880	6850	6890	6610	2632144	17751397340	00	0.00	N	5	-40
59	20250108	6920	7040	7580	6710	15119809	108356024790	00	0.00	N	5	-70
60	20250107	6990	6000	7560	5850	33168659	231499969580	00	0.00	N	2	990
61	20250106	6000	6220	6660	5880	9052578	57181942140	00	0.00	N	2	340
62	20250103	5660	5650	5820	5390	3041466	17246670250	00	0.00	N	2	230
63	20250102	5430	5170	5500	5160	917892	4927595450	00	0.00	N	2	190
64	20241230	5240	5320	5460	5230	794439	4221815340	00	0.00	N	2	40
65	20241227	5200	5260	5620	5140	1415891	7584039100	02	0.00	N	5	-60
66	20241226	5260	5530	5670	5220	1151144	6228691090	00	0.00	N	5	-270
67	20241224	5530	5930	6430	5460	7297175	44760452420	00	0.00	N	5	-370
68	20241223	5900	5850	5990	5760	1008777	5936368700	00	0.00	N	2	210
69	20241220	5690	6030	6040	5590	1154775	6691580530	00	0.00	N	5	-410
70	20241219	6100	5980	6100	5850	1812761	10815386150	00	0.00	N	5	-220
71	20241218	6320	6180	6360	6040	2145749	13314792270	00	0.00	N	5	-10
72	20241217	6330	6400	6530	6130	5984117	37888660930	00	0.00	N	5	-80
73	20241216	6410	5920	6780	5770	18038867	113083194860	00	0.00	N	2	860
74	20241213	5550	5630	5670	5480	1512758	8513944800	00	0.00	N	5	-70
75	20241212	5620	5940	5950	5470	2296883	13071009100	00	0.00	N	5	-380
76	20241211	6000	5820	6470	5720	11186963	68463899910	00	0.00	N	2	250
77	20241210	5750	5490	5860	5440	4507839	25742622900	00	0.00	N	2	250
78	20241209	5500	6010	6200	5500	4953704	29055935740	00	0.00	N	5	-600
79	20241206	6100	5620	6340	5480	34038990	204010863650	00	0.00	N	2	770
80	20241205	5330	5210	5490	5020	3671672	19321138660	00	0.00	N	2	130
81	20241204	5200	5480	5620	5100	2316280	12354286860	00	0.00	N	5	-510
82	20241203	5710	5630	5870	5470	6290614	35690779300	00	0.00	N	2	20
83	20241202	5690	5120	6170	5050	28541724	166636753570	00	0.00	N	2	640
84	20241129	5050	4820	5150	4645	3896694	19110069805	00	0.00	N	2	40
85	20241128	5010	4995	5020	4730	3756944	18429758090	00	0.00	N	2	90
86	20241127	4920	5070	5330	4720	15094206	76611517070	00	0.00	N	2	210
87	20241126	4710	3900	4710	3760	13957341	60531532400	00	0.00	N	1	1085
88	20241125	3625	3700	3700	3575	218729	796099345	00	0.00	N	2	45
89	20241122	3580	3620	3685	3580	213213	773577120	00	0.00	N	5	-25
90	20241121	3605	3740	3940	3605	1273911	4828244050	00	0.00	N	5	-175
91	20241120	3780	3925	4070	3655	1176130	4507444400	00	0.00	N	5	-65
92	20241119	3845	3705	3940	3625	556416	2115914975	00	0.00	N	2	155
93	20241118	3690	3600	3825	3525	662834	2478064015	00	0.00	N	2	140
94	20241115	3550	3450	3570	3360	344421	1203795410	00	0.00	N	2	145
95	20241114	3405	3665	3690	3405	390779	1381667085	00	0.00	N	5	-215
96	20241113	3620	4010	4020	3600	740018	2792751475	00	0.00	N	5	-420
97	20241112	4040	3860	4240	3840	3304231	13509507450	00	0.00	N	2	245
98	20241111	3795	3885	3890	3745	280488	1064034290	00	0.00	N	2	25
99	20241108	3770	3730	3880	3715	495276	1888436875	00	0.00	N	2	40
100	20241107	3730	3775	3955	3700	798276	3043261960	00	0.00	N	2	10
101	20241106	3720	3950	4200	3670	3088144	12384185345	00	0.00	N	5	-190
102	20241105	3910	4070	4075	3910	484432	1923881520	00	0.00	N	5	-90
103	20241104	4000	4100	4120	3960	597982	2413164650	00	0.00	N	5	-150
104	20241101	4150	3885	4570	3855	7934924	34104975535	00	0.00	N	2	235
105	20241031	3915	4250	4445	3885	1664796	6993851270	00	0.00	N	5	-355
106	20241030	4270	4370	4500	4240	1116630	4857034845	00	0.00	N	5	-35
107	20241029	4305	4375	4785	4255	7145413	32460254660	00	0.00	N	2	45
108	20241028	4260	4215	4465	4130	2824762	12122287735	00	0.00	N	2	5
109	20241025	4255	4155	4955	3985	9593499	42563660095	00	0.00	N	2	120
110	20241024	4135	4305	4840	4075	8658738	39311256325	00	0.00	N	5	-115
111	20241023	4250	4255	4730	4155	11513330	51222701030	00	0.00	N	5	-190
112	20241022	4440	3675	4700	3605	20593836	86775900325	00	0.00	N	2	715
113	20241021	3725	3635	3985	3630	2598657	10029984995	00	0.00	N	3	0
114	20241018	3725	3650	3980	3510	4272082	16068589240	00	0.00	N	2	70
115	20241017	3655	3660	3895	3550	1307044	4792397620	00	0.00	N	5	-20
116	20241016	3675	3795	4035	3615	4586993	17603261050	00	0.00	N	5	-95
117	20241015	3770	4055	4370	3675	9195469	37123682115	00	0.00	N	5	-350
118	20241014	4120	3260	4120	3230	13354203	51648606285	00	0.00	N	1	950
119	20241011	3170	3175	3205	3140	51847	164185140	00	0.00	N	5	-5
120	20241010	3175	3250	3250	3150	45350	144219530	00	0.00	N	5	-30
121	20241008	3205	3230	3265	3185	43636	139951100	00	0.00	N	5	-55
122	20241007	3260	3150	3275	3120	97131	311460850	00	0.00	N	2	120
123	20241004	3140	3195	3270	3105	136570	434534275	00	0.00	N	5	-80
124	20241002	3220	3210	3265	3140	93948	300646955	00	0.00	N	5	-15
125	20240930	3235	3240	3315	3215	128457	418616100	00	0.00	N	5	-5
126	20240927	3240	3335	3335	3220	130034	424712635	00	0.00	N	5	-100
127	20240926	3340	3300	3345	3265	167424	554216340	00	0.00	N	2	80
128	20240925	3260	3200	3285	3195	171968	557939170	00	0.00	N	2	60
129	20240924	3200	3225	3365	3160	297716	961612945	00	0.00	N	5	-80
130	20240923	3280	3365	3450	3280	375604	1266152330	00	0.00	N	5	-135
131	20240920	3415	3520	3550	3370	521441	1795904195	00	0.00	N	5	-70
132	20240919	3485	3405	3870	3335	7060873	26061662475	00	0.00	N	2	50
133	20240913	3435	3650	3660	3365	745780	2610939330	00	0.00	N	5	-130
134	20240912	3565	3520	3585	3470	1001830	3624206955	00	0.00	N	2	45
135	20240911	3520	3795	3860	3480	2639647	9711042360	00	0.00	N	5	-350
136	20240910	3870	3005	3870	3005	4912811	18418521055	00	0.00	N	1	890
137	20240909	2980	2890	2990	2855	34195	100137960	00	0.00	N	2	60
138	20240906	2920	2990	3035	2855	110949	326375050	00	0.00	N	5	-100
139	20240905	3020	3045	3115	2975	89534	272856845	00	0.00	N	5	-45
140	20240904	3065	3095	3120	3035	114727	351886970	00	0.00	N	5	-135
141	20240903	3200	3205	3260	3180	37432	120243980	00	0.00	N	5	-25
142	20240902	3225	3305	3305	3200	37363	120939495	00	0.00	N	5	-60
143	20240830	3285	3210	3315	3200	26647	86986395	00	0.00	N	2	75
144	20240829	3210	3260	3295	3165	94556	304296695	00	0.00	N	5	-100
145	20240828	3310	3200	3615	3185	445695	1520652870	00	0.00	N	2	110
146	20240827	3200	3120	3235	3075	49602	156374645	00	0.00	N	2	50
147	20240826	3150	3280	3295	3135	61363	195894285	00	0.00	N	5	-105
148	20240823	3255	3255	3285	3080	36233	117122490	00	0.00	N	5	-15
149	20240822	3270	3315	3340	3250	40686	133227745	00	0.00	N	5	-45
150	20240821	3315	3290	3335	3275	30888	101777745	00	0.00	N	3	0
151	20240820	3315	3250	3345	3250	31028	102837175	00	0.00	N	2	25
152	20240819	3290	3380	3385	3215	45499	151032655	00	0.00	N	5	-90
153	20240816	3380	3410	3440	3360	65058	220206085	00	0.00	N	5	-30
154	20240814	3410	3435	3470	3410	49972	171845950	00	0.00	N	5	-10
155	20240813	3420	3345	3420	3345	58355	197064030	00	0.00	N	2	5
156	20240812	3415	3360	3415	3345	39801	134845465	00	0.00	N	2	50
157	20240809	3365	3285	3365	3285	48741	162567495	00	0.00	N	2	140
158	20240808	3225	3220	3350	3170	77652	252585890	00	0.00	N	5	-75
159	20240807	3300	3165	3335	3150	37317	121912250	00	0.00	N	2	75
160	20240806	3225	3055	3240	3055	125082	394846865	00	0.00	N	2	170
161	20240805	3055	3640	3640	3010	239295	787109500	00	0.00	N	5	-615
162	20240802	3670	3660	3690	3550	63482	229857970	00	0.00	N	5	-70
163	20240801	3740	3670	3800	3670	45808	171325490	00	0.00	N	2	70
164	20240731	3670	3610	3695	3550	62913	227162640	00	0.00	N	2	65
165	20240730	3605	3720	3720	3550	76487	276209375	00	0.00	N	5	-95
166	20240729	3700	3715	3735	3645	56086	206557400	00	0.00	N	5	-15
167	20240726	3715	3720	3740	3680	32594	120696395	00	0.00	N	5	-5
168	20240725	3720	3850	3850	3710	63788	239529525	00	0.00	N	5	-145
169	20240724	3865	3805	3905	3800	66278	255919155	00	0.00	N	2	65
170	20240723	3800	3785	3860	3765	55027	209188620	00	0.00	N	2	15
171	20240722	3785	3810	3860	3755	56735	215435285	00	0.00	N	5	-15
172	20240719	3800	3790	3800	3720	31134	117132455	00	0.00	N	2	10
173	20240718	3790	3840	3840	3775	26560	100664630	00	0.00	N	5	-50
174	20240717	3840	3820	3895	3820	46802	180488745	00	0.00	N	2	25
175	20240716	3815	3885	3885	3805	46861	180173350	00	0.00	N	5	-70
176	20240715	3885	3930	3945	3855	115165	448293880	00	0.00	N	2	55
177	20240712	3830	3690	3840	3690	38355	145109685	00	0.00	N	2	115
178	20240711	3715	3710	3755	3700	39049	145380745	00	0.00	N	5	-5
179	20240710	3720	3720	3745	3685	12711	47193250	00	0.00	N	3	0
180	20240709	3720	3710	3730	3680	23006	85172370	00	0.00	N	2	10
181	20240708	3710	3630	3715	3600	45845	167735245	00	0.00	N	2	80
182	20240705	3630	3620	3675	3605	25280	91727820	00	0.00	N	5	-5
183	20240704	3635	3640	3675	3630	41291	150207610	00	0.00	N	5	-35
184	20240703	3670	3700	3720	3635	48898	179699025	00	0.00	N	5	-35
185	20240702	3705	3780	3835	3675	61209	226764250	00	0.00	N	5	-95
186	20240701	3800	3835	3850	3770	51943	197601015	00	0.00	N	5	-40
187	20240628	3840	3840	3875	3810	26365	101103370	00	0.00	N	5	-5
188	20240627	3845	3865	3880	3795	40717	155995625	00	0.00	N	5	-5
189	20240626	3850	3865	3900	3845	38884	150164930	00	0.00	N	5	-60
190	20240625	3910	3835	3915	3830	33381	128697105	00	0.00	N	2	40
191	20240624	3870	3965	3970	3805	72078	281760705	00	0.00	N	5	-75
192	20240621	3945	4035	4035	3930	46345	183689205	00	0.00	N	5	-65
193	20240620	4010	3995	4055	3995	34458	138801775	00	0.00	N	5	-10
194	20240619	4020	3985	4025	3930	50223	199693855	00	0.00	N	2	20
195	20240618	4000	4000	4015	3960	34038	135776585	00	0.00	N	2	10
196	20240617	3990	4035	4085	3960	85506	342619560	00	0.00	N	5	-65
197	20240614	4055	4115	4130	4040	70693	287026085	00	0.00	N	5	-85
198	20240613	4140	4100	4210	4090	78951	326491695	00	0.00	N	2	65
199	20240612	4075	4095	4120	4070	45483	186104140	00	0.00	N	3	0
200	20240611	4075	4105	4130	4075	61409	251120600	00	0.00	N	5	-30
201	20240610	4105	4085	4135	4075	60227	247092010	00	0.00	N	5	-5
202	20240607	4110	4130	4155	4100	71046	292799305	00	0.00	N	5	-25
203	20240605	4135	4165	4200	4105	66356	274638325	00	0.00	N	5	-20
204	20240604	4155	4150	4205	4125	86846	361202985	00	0.00	N	5	-40
205	20240603	4195	4120	4210	4110	73757	307115630	00	0.00	N	2	70
206	20240531	4125	4090	4335	4090	163332	682631685	00	0.00	N	2	10
207	20240530	4115	4155	4210	4090	125670	517701600	00	0.00	N	5	-75
208	20240529	4190	4295	4360	4175	195988	831353940	00	0.00	N	5	-55
209	20240528	4245	4165	4315	4165	117781	500246915	00	0.00	N	2	40
210	20240527	4205	4255	4275	4195	83132	351715240	00	0.00	N	5	-55
211	20240524	4260	4325	4335	4230	70361	300395160	00	0.00	N	5	-50
212	20240523	4310	4415	4530	4310	410027	1811733020	00	0.00	N	5	-20
213	20240522	4330	4350	4415	4305	129864	566186360	00	0.00	N	3	0
214	20240521	4330	4270	4540	4270	387353	1705101170	00	0.00	N	2	60
215	20240520	4270	4295	4355	4260	98878	425719120	00	0.00	N	5	-25
216	20240517	4295	4300	4300	4210	65357	278710540	00	0.00	N	2	25
217	20240516	4270	4180	4340	4170	172305	734695650	00	0.00	N	2	100
218	20240514	4170	4080	4170	4080	37830	156227675	00	0.00	N	2	75
219	20240513	4095	4155	4155	4065	46868	192227875	00	0.00	N	5	-60
220	20240510	4155	4205	4205	4140	34768	144600770	00	0.00	N	5	-10
221	20240509	4165	4250	4265	4165	51719	216517520	00	0.00	N	5	-85
222	20240508	4250	4205	4255	4205	31799	134543695	00	0.00	N	2	30
223	20240507	4220	4160	4240	4160	64564	271579770	00	0.00	N	2	65
224	20240503	4155	4210	4250	4155	67089	281241250	00	0.00	N	5	-55
225	20240502	4210	4170	4255	4165	83454	351540555	00	0.00	N	2	25
226	20240430	4185	4130	4315	4130	138457	584974495	00	0.00	N	2	15
227	20240429	4170	4095	4170	4095	73419	303647220	00	0.00	N	2	95
228	20240426	4075	4100	4125	4065	62836	256625855	00	0.00	N	5	-25
229	20240425	4100	4085	4140	4085	27883	114547570	00	0.00	N	5	-20
230	20240424	4120	4045	4140	4040	83447	341867235	00	0.00	N	2	90
231	20240423	4030	4055	4100	4025	83424	338133615	00	0.00	N	5	-30
232	20240422	4060	4140	4140	4030	102622	418785860	00	0.00	N	5	-125
233	20240419	4185	4155	4330	4030	408716	1719851190	00	0.00	N	2	55
234	20240418	4130	4000	4170	3980	130002	531763460	00	0.00	N	2	110
235	20240417	4020	4025	4080	4015	103637	418247130	00	0.00	N	2	5
236	20240416	4015	4105	4150	4005	184490	747236480	00	0.00	N	5	-140
237	20240415	4155	4135	4595	4085	983213	4266484455	00	0.00	N	2	85
238	20240412	4070	4030	4120	4015	59196	240659865	00	0.00	N	2	40
239	20240411	4030	4040	4085	4000	71082	285811700	00	0.00	N	5	-60
240	20240409	4090	4070	4150	4070	32292	132325690	00	0.00	N	2	5
241	20240408	4085	4105	4160	4040	68084	278803225	00	0.00	N	5	-15
242	20240405	4100	4180	4180	4060	63264	258940740	00	0.00	N	5	-35
243	20240404	4135	4215	4270	4125	69926	291214435	00	0.00	N	5	-70
244	20240403	4205	4225	4275	4200	63169	266270380	00	0.00	N	5	-20
245	20240402	4225	4410	4410	4225	112691	486729600	00	0.00	N	5	-160
246	20240401	4385	4375	4410	4340	65477	287037440	00	0.00	N	2	10
247	20240329	4375	4445	4460	4375	71833	315805895	00	0.00	N	5	-30
248	20240328	4405	4390	4460	4370	90944	399597505	00	0.00	N	3	0
249	20240327	4405	4420	4495	4400	85420	378007610	00	0.00	N	5	-25
250	20240326	4430	4440	4480	4420	53737	238722655	00	0.00	N	5	-10
251	20240325	4440	4405	4470	4390	78845	348830395	00	0.00	N	2	30
252	20240322	4410	4405	4415	4360	59591	261730965	00	0.00	N	2	15
253	20240321	4395	4330	4420	4325	77958	341807130	00	0.00	N	2	80
254	20240320	4315	4335	4375	4310	87928	380561080	00	0.00	N	5	-20
255	20240319	4335	4410	4415	4325	104085	454452810	00	0.00	N	5	-75
256	20240318	4410	4410	4450	4400	123070	542707425	00	0.00	N	3	0
257	20240315	4410	4560	4560	4410	199757	886527020	00	0.00	N	5	-145
258	20240314	4555	4650	4675	4540	151518	694361820	00	0.00	N	5	-95
259	20240313	4650	4565	4660	4550	122575	567051480	00	0.00	N	2	110
260	20240312	4540	4580	4595	4530	132084	602002910	00	0.00	N	2	5
261	20240311	4535	4625	4625	4525	144184	656855565	00	0.00	N	5	-45
262	20240308	4580	4650	4750	4580	163331	762499025	00	0.00	N	5	-45
263	20240307	4625	4755	4785	4620	184829	864055250	00	0.00	N	5	-125
264	20240306	4750	4870	4875	4715	327567	1567990065	00	0.00	N	5	-165
265	20240305	4915	4895	5110	4895	626378	3143512150	00	0.00	N	2	20
266	20240304	4895	5000	5060	4860	475296	2352891565	00	0.00	N	2	145
267	20240229	4750	4780	4940	4745	338560	1632677800	00	0.00	N	2	80
268	20240228	4670	4650	4775	4650	123721	580605280	00	0.00	N	2	10
269	20240227	4660	4740	4770	4635	260885	1219777200	00	0.00	N	5	-75
270	20240226	4735	4835	4885	4735	209119	1000468620	00	0.00	N	5	-95
271	20240223	4830	4980	5320	4810	2992304	15323352250	00	0.00	N	5	-10
272	20240222	4840	4900	4965	4810	209206	1019891185	00	0.00	N	2	100
273	20240221	4740	4810	4845	4730	117786	564534560	00	0.00	N	5	-120
274	20240220	4860	4880	4940	4840	115799	564995035	00	0.00	N	5	-15
275	20240219	4875	4865	4925	4850	139692	682819875	00	0.00	N	2	15
276	20240216	4860	4880	4905	4830	96917	470589055	00	0.00	N	3	0
277	20240215	4860	4865	4930	4835	165943	810400245	00	0.00	N	2	5
278	20240214	4855	4805	4870	4790	125670	606861935	00	0.00	N	2	30
279	20240213	4825	4650	4895	4635	289518	1384988835	00	0.00	N	2	215
280	20240208	4610	4550	4630	4550	70299	323741475	00	0.00	N	2	45
281	20240207	4565	4560	4595	4530	45157	206100555	00	0.00	N	2	35
282	20240206	4530	4570	4605	4530	61470	280071955	00	0.00	N	5	-35
283	20240205	4565	4615	4620	4535	48092	219829415	00	0.00	N	5	-20
284	20240202	4585	4590	4640	4550	104986	482790065	00	0.00	N	2	45
285	20240201	4540	4720	4800	4535	284937	1309721490	00	0.00	N	5	-200
286	20240131	4740	4925	4950	4720	272349	1304986680	00	0.00	N	5	-185
287	20240130	4925	4945	5080	4905	338681	1689204450	00	0.00	N	5	-20
288	20240129	4945	4925	5060	4920	258622	1292312030	00	0.00	N	2	45
289	20240126	4900	4950	5030	4900	656427	3258023065	00	0.00	N	2	30
290	20240125	4870	4970	4975	4845	245053	1198630530	00	0.00	N	5	-75
291	20240124	4945	5040	5060	4905	314428	1554518935	00	0.00	N	5	-75
292	20240123	5020	5100	5180	4990	285162	1445427700	00	0.00	N	5	-80
293	20240122	5100	5250	5250	5040	295729	1515240220	00	0.00	N	5	-60
294	20240119	5160	5200	5430	5160	1353277	7163547400	00	0.00	N	5	-90
295	20240118	5250	5070	5320	5000	542492	2786690260	00	0.00	N	2	170
296	20240117	5080	5110	5190	4935	809815	4088601470	00	0.00	N	2	40
297	20240116	5040	5120	5220	5020	502470	2560207140	00	0.00	N	5	-150
298	20240115	5190	5180	5310	5070	1055905	5465708510	00	0.00	N	2	180
299	20240112	5010	5200	5200	4980	677494	3413605905	00	0.00	N	5	-170
300	20240111	5180	5050	5400	5010	2465870	12906774710	00	0.00	N	2	230
301	20240110	4950	5130	5160	4920	398699	1997307905	00	0.00	N	5	-170
302	20240109	5120	5240	5320	5070	1173827	6052442510	00	0.00	N	2	140
303	20240108	4980	4940	5050	4920	241366	1201210205	00	0.00	N	2	40
304	20240105	4940	4890	5010	4830	415821	2044124830	00	0.00	N	2	45
305	20240104	4895	4820	5070	4800	753770	3710096260	00	0.00	N	2	65
306	20240103	4830	4800	4900	4785	129112	621834060	00	0.00	N	5	-45
307	20240102	4875	4865	4900	4820	207564	1009284100	00	0.00	N	2	10
308	20231228	4865	4725	4890	4690	330381	1591468680	00	0.00	N	2	140
309	20231227	4725	4680	4820	4680	284666	1353631905	02	0.00	N	2	45
310	20231226	4680	4800	4945	4670	429196	2053925310	00	0.00	N	5	-145
311	20231222	4825	4925	4930	4810	227322	1101562665	00	0.00	N	5	-60
312	20231221	4885	4845	4975	4815	341691	1674573605	00	0.00	N	2	45
313	20231220	4840	4790	4950	4790	222409	1084787030	00	0.00	N	2	65
314	20231219	4775	4865	4900	4750	203550	973794040	00	0.00	N	5	-85
315	20231218	4860	4870	4910	4820	124078	603704260	00	0.00	N	2	30
316	20231215	4830	4820	5080	4810	326038	1606173255	00	0.00	N	2	30
317	20231214	4800	5000	5010	4790	301061	1465465645	00	0.00	N	5	-130
318	20231213	4930	5040	5160	4900	598840	2998902090	00	0.00	N	5	-90
319	20231212	5020	4975	5040	4955	269110	1345457945	00	0.00	N	2	10
320	20231211	5010	5070	5200	5010	473818	2414527655	00	0.00	N	5	-90
321	20231208	5100	5150	5260	5090	568681	2935602410	00	0.00	N	5	-10
322	20231207	5110	5320	5350	5020	815877	4282661980	00	0.00	N	5	-280
323	20231206	5390	5350	5530	5210	2582182	13839102310	00	0.00	N	2	190
324	20231205	5200	5480	5490	5080	1806278	9490830570	00	0.00	N	5	-120
325	20231204	5320	5090	5460	5020	4173896	22222312830	00	0.00	N	2	310
326	20231201	5010	4910	5160	4885	1602789	8058620495	00	0.00	N	2	125
327	20231130	4885	4955	4980	4865	412049	2020396790	00	0.00	N	5	-85
328	20231129	4970	4930	5100	4910	1100414	5493545070	00	0.00	N	5	-190
329	20231128	5160	4780	5170	4630	2905350	14419957090	00	0.00	N	2	430
330	20231127	4730	4715	4950	4655	561972	2687768570	00	0.00	N	5	-50
331	20231124	4780	4830	5090	4760	1489936	7344832520	00	0.00	N	2	20
332	20231123	4760	4900	4955	4730	519202	2500142380	00	0.00	N	5	-135
333	20231122	4895	5040	5320	4860	2216397	11225330715	00	0.00	N	5	-105
334	20231121	5000	4830	5120	4810	1764185	8810569940	00	0.00	N	2	245
335	20231120	4755	4760	4860	4750	323921	1556155525	00	0.00	N	5	-5
336	20231117	4760	4915	4970	4710	573260	2757900475	00	0.00	N	5	-220
337	20231116	4980	5140	5240	4935	1322421	6707873670	00	0.00	N	5	-20
338	20231115	5000	5030	5120	4995	1076795	5431768385	00	0.00	N	5	-80
339	20231114	5080	4890	5280	4870	2578462	13200321770	00	0.00	N	2	110
340	20231113	4970	4790	5470	4785	12683039	66326213075	00	0.00	N	2	350
341	20231110	4620	4250	4995	4200	13265315	63581293480	00	0.00	N	2	320
342	20231109	4300	4345	4450	4300	446053	1945692715	00	0.00	N	5	-55
343	20231108	4355	4420	4625	4355	698193	3129417485	00	0.00	N	5	-140
344	20231107	4495	4650	4680	4450	681053	3094985260	00	0.00	N	5	-220
345	20231106	4715	4645	4895	4515	2063287	9803906620	00	0.00	N	2	105
346	20231103	4610	4670	4895	4595	3283973	15704186700	00	0.00	N	5	-35
347	20231102	4645	4360	5020	4315	12345281	58903745275	00	0.00	N	2	365
348	20231101	4280	4070	4455	4055	1678570	7233218965	00	0.00	N	2	245
349	20231031	4035	4275	4390	4020	990698	4155774360	00	0.00	N	5	-330
350	20231030	4365	4375	4495	4095	3062025	13247564985	00	0.00	N	2	170
351	20231027	4195	4365	4390	4100	1277028	5441179405	00	0.00	N	5	-170
352	20231026	4365	4795	4860	4325	1382128	6231702845	00	0.00	N	5	-505
353	20231025	4870	5100	5160	4820	1481694	7366393285	00	0.00	N	5	-270
354	20231024	5140	5370	5490	4950	3098780	16132174105	00	0.00	N	5	-280
355	20231023	5420	5290	6040	5080	23969940	135693251635	00	0.00	N	2	585
356	20231020	4835	5630	5830	4700	12005206	63778426180	00	0.00	N	5	-725
357	20231019	5560	4900	5560	4805	11365955	61561216515	00	0.00	N	1	1280
358	20231018	4280	4095	4450	4025	1697379	7362786665	00	0.00	N	2	170
359	20231017	4110	4100	4215	4050	232722	965362515	00	0.00	N	2	90
360	20231016	4020	4115	4785	3970	2764407	12245030535	00	0.00	N	5	-100
361	20231013	4120	4200	4230	4090	101242	419820915	00	0.00	N	5	-125
362	20231012	4245	4075	4250	4075	178586	744692150	00	0.00	N	2	185
363	20231011	4060	4130	4135	3910	126632	510541275	00	0.00	N	2	120
364	20231010	3940	4090	4230	3920	281032	1144747295	00	0.00	N	2	10
365	20231006	3930	3690	3970	3690	162565	625998605	00	0.00	N	2	165
366	20231005	3765	3845	4080	3765	134225	518993405	00	0.00	N	5	-80
367	20231004	3845	4020	4020	3815	76679	296378925	00	0.00	N	5	-180
368	20230927	4025	3865	4030	3865	66516	263507340	00	0.00	N	2	65
369	20230926	3960	4070	4110	3955	96100	384273995	00	0.00	N	5	-115
370	20230925	4075	4050	4135	4040	53363	217178700	00	0.00	N	5	-45
371	20230922	4120	4060	4230	4060	92544	382134985	00	0.00	N	5	-110
372	20230921	4230	4340	4370	4230	138407	592273120	00	0.00	N	5	-170
373	20230920	4400	4405	4500	4375	51915	228584030	00	0.00	N	5	-25
374	20230919	4425	4590	4590	4415	68740	307961175	00	0.00	N	5	-110
375	20230918	4535	4550	4595	4530	30303	137946320	00	0.00	N	5	-40
376	20230915	4575	4475	4575	4475	46258	210043230	00	0.00	N	2	105
377	20230914	4470	4420	4520	4420	49904	222909485	00	0.00	N	2	20
378	20230913	4450	4505	4560	4440	70458	315873295	00	0.00	N	5	-100
379	20230912	4550	4585	4650	4550	70696	324263750	00	0.00	N	5	-50
380	20230911	4600	4565	4610	4505	60229	275113145	00	0.00	N	2	35
381	20230908	4565	4500	4600	4435	55721	251681410	00	0.00	N	2	65
382	20230907	4500	4620	4620	4450	169691	765101230	00	0.00	N	5	-85
383	20230906	4585	4690	4720	4575	134055	621981655	00	0.00	N	5	-105
384	20230905	4690	4740	4805	4650	151499	711327620	00	0.00	N	5	-50
385	20230904	4740	4850	4875	4700	276601	1316569290	00	0.00	N	5	-140
386	20230901	4880	4970	5070	4865	230161	1140276545	00	0.00	N	5	-170
387	20230831	5050	5200	5200	5010	268714	1367158250	00	0.00	N	5	-160
388	20230830	5210	5130	5250	4985	725917	3742122350	00	0.00	N	2	120
389	20230829	5090	4720	5140	4720	813062	4070311370	00	0.00	N	2	340
390	20230828	4750	4625	4800	4620	185779	878414580	00	0.00	N	2	120
391	20230825	4630	4590	4665	4475	148326	678749525	00	0.00	N	3	0
392	20230824	4630	5080	5200	4600	875839	4267703400	00	0.00	N	5	-170
393	20230823	4800	4810	4865	4660	489156	2343070140	00	0.00	N	2	105
394	20230822	4695	4735	4740	4515	210147	968756425	00	0.00	N	2	145
395	20230821	4550	4380	4620	4375	132580	601500945	00	0.00	N	2	150
396	20230818	4400	4350	4450	4345	81397	356522880	00	0.00	N	5	-50
397	20230817	4450	4435	4540	4320	178989	793687435	00	0.00	N	5	-170
398	20230816	4620	4750	4750	4400	253887	1159086535	00	0.00	N	5	-5
399	20230814	4625	4660	4710	4555	103878	481257215	00	0.00	N	5	-85
400	20230811	4710	4610	4780	4600	126542	592752465	00	0.00	N	2	75
401	20230810	4635	4645	4645	4555	67749	311292310	00	0.00	N	5	-40
402	20230809	4675	4450	4765	4420	175115	811561830	00	0.00	N	2	185
403	20230808	4490	4650	4655	4400	138435	632839115	00	0.00	N	5	-185
404	20230807	4675	4605	4720	4510	175504	812776840	00	0.00	N	2	135
405	20230804	4540	4500	4590	4380	117643	533635430	00	0.00	N	2	15
406	20230803	4525	4540	4880	4200	400545	1837128570	00	0.00	N	5	-35
407	20230802	4560	4600	4740	4535	232747	1079394750	00	0.00	N	5	-95
408	20230801	4655	4930	5050	4625	925272	4439148015	00	0.00	N	2	20
409	20230731	4635	4565	4690	4545	102406	473279015	00	0.00	N	2	45
410	20230728	4590	4315	4595	4315	136119	612188720	00	0.00	N	2	170
411	20230727	4420	4165	4475	4165	166905	729792890	00	0.00	N	2	160
412	20230726	4260	4475	4595	4190	372389	1604406060	00	0.00	N	5	-265
413	20230725	4525	4610	4760	4520	170561	782258695	00	0.00	N	5	-150
414	20230724	4675	4815	4815	4600	164601	770150380	00	0.00	N	5	-110
415	20230721	4785	4810	4900	4785	114380	551310505	00	0.00	N	5	-115
416	20230720	4900	4860	4985	4820	182403	892110175	00	0.00	N	5	-15
417	20230719	4915	5090	5100	4905	201941	1000359005	00	0.00	N	5	-105
418	20230718	5020	5220	5230	5010	231994	1180682250	00	0.00	N	5	-180
419	20230717	5200	5160	5210	5010	114550	590733120	00	0.00	N	2	40
420	20230714	5160	5420	5480	5150	351983	1855725910	00	0.00	N	5	-40
421	20230713	5200	5250	5310	5120	260258	1359125030	00	0.00	N	2	60
422	20230712	5140	5180	5210	5120	155616	801106800	00	0.00	N	5	-20
423	20230711	5160	5200	5360	5110	398425	2071810900	00	0.00	N	2	110
424	20230710	5050	5020	5160	4970	192745	976702430	00	0.00	N	2	30
425	20230707	5020	5200	5200	5000	230641	1170481360	00	0.00	N	5	-110
426	20230706	5130	5390	5420	5070	369062	1916618740	00	0.00	N	5	-160
427	20230705	5290	5450	5460	5260	233274	1242267780	00	0.00	N	5	-90
428	20230704	5380	5440	5540	5370	454819	2481624080	00	0.00	N	5	-50
429	20230703	5430	5300	5540	5300	710735	3870584740	00	0.00	N	2	220
430	20230630	5210	5630	5630	5210	859662	4602961470	00	0.00	N	5	-390
431	20230629	5600	5360	6130	5330	8436929	49278129590	00	0.00	N	2	410
432	20230628	5190	5310	5430	5190	295809	1562663180	00	0.00	N	5	-70
433	20230627	5260	5270	5310	5190	312923	1640483850	00	0.00	N	5	-60
434	20230626	5320	5690	5710	5310	625303	3378829530	00	0.00	N	5	-360
435	20230623	5680	5650	6150	5620	2210343	12990870200	00	0.00	N	2	30
436	20230622	5650	5750	5890	5650	649475	3731620270	00	0.00	N	5	-240
437	20230621	5890	5850	6620	5820	8272201	51868263700	00	0.00	N	2	120
438	20230620	5770	6180	6190	5610	1361843	7899759080	00	0.00	N	5	-220
439	20230619	5990	5800	6040	5570	1121797	6588965520	00	0.00	N	2	330
440	20230616	5660	5790	5920	5630	743642	4292191400	00	0.00	N	5	-180
441	20230615	5840	5840	6230	5810	3864065	23323964440	00	0.00	N	2	240
442	20230614	5600	5920	6270	5500	3689937	22181977100	00	0.00	N	5	-220
443	20230613	5820	5730	6290	5710	9686277	58668590370	00	0.00	N	2	270
444	20230612	5550	5620	5680	5510	470169	2632134770	00	0.00	N	5	-70
445	20230609	5620	5660	5800	5560	948615	5380673460	00	0.00	N	5	-10
446	20230608	5630	5650	5790	5620	654423	3710127010	00	0.00	N	5	-160
447	20230607	5790	5830	5860	5620	949156	5467820830	00	0.00	N	5	-40
448	20230605	5830	5900	6040	5680	1471400	8641652700	00	0.00	N	5	-130
449	20230602	5960	5870	6840	5840	14954251	95366143240	00	0.00	N	2	210
450	20230601	5750	5870	5980	5720	2345676	13654867420	00	0.00	N	5	-240
451	20230531	5990	6550	6750	5990	21211864	136220536070	00	0.00	N	2	450
452	20230530	5540	4365	5540	4365	3218405	16800314810	00	0.00	N	1	1275
453	20230526	4265	4540	4835	4265	589225	2707274560	00	0.00	N	5	-220
454	20230525	4485	4970	5140	4435	1260720	6025679035	00	0.00	N	5	-60
455	20230524	4545	4580	4615	4510	111056	506420870	00	0.00	N	2	45
456	20230523	4500	4450	4525	4420	54401	243018800	00	0.00	N	2	20
457	20230522	4480	4535	4535	4430	56237	251667170	00	0.00	N	5	-10
458	20230519	4490	4540	4580	4440	99108	446077390	00	0.00	N	2	50
459	20230518	4440	4300	4545	4290	211648	962716875	00	0.00	N	2	115
460	20230517	4325	4170	4330	4150	78733	336487215	00	0.00	N	2	70
461	20230516	4255	4260	4345	4175	69513	292323410	00	0.00	N	5	-15
462	20230515	4270	4400	4445	4245	83053	359524870	00	0.00	N	5	-105
463	20230512	4375	4450	4450	4350	70185	308474300	00	0.00	N	2	20
464	20230511	4355	4335	4430	4335	62796	275761340	00	0.00	N	2	30
465	20230510	4325	4230	4430	4230	50572	218372415	00	0.00	N	2	60
466	20230509	4265	4345	4390	4240	39587	169509160	00	0.00	N	5	-75
467	20230508	4340	4240	4390	4240	77789	337969300	00	0.00	N	2	120
468	20230504	4220	4285	4285	4210	50542	214161540	00	0.00	N	5	-50
469	20230503	4270	4210	4380	4200	68039	292234720	00	0.00	N	3	0
470	20230502	4270	4210	4320	4180	112277	479006755	00	0.00	N	2	45
471	20230428	4225	4325	4345	4210	73518	313261920	00	0.00	N	5	-95
472	20230427	4320	4245	4335	4130	68174	288442300	00	0.00	N	2	25
473	20230426	4295	4305	4570	4240	98682	427366825	00	0.00	N	5	-60
474	20230425	4355	4350	4425	4240	128792	555915285	00	0.00	N	5	-25
475	20230424	4380	4415	4500	4305	119038	520993350	00	0.00	N	5	-120
476	20230421	4500	4585	4650	4455	120113	540657945	00	0.00	N	5	-120
477	20230420	4620	4630	4880	4605	240779	1140268125	00	0.00	N	5	-60
478	20230419	4680	4640	4720	4600	58728	274556155	00	0.00	N	2	40
479	20230418	4640	4770	4780	4620	92796	433859200	00	0.00	N	5	-130
480	20230417	4770	4740	4910	4650	184916	884515425	00	0.00	N	2	35
481	20230414	4735	4710	4785	4690	89943	426567655	00	0.00	N	2	70
482	20230413	4665	4700	4705	4560	70801	327788275	00	0.00	N	5	-35
483	20230412	4700	4630	4725	4600	94294	440127310	00	0.00	N	2	50
484	20230411	4650	4600	4650	4460	96565	440899060	00	0.00	N	2	90
485	20230410	4560	4740	4770	4560	165702	764708865	00	0.00	N	5	-195
486	20230407	4755	4760	4790	4710	116611	553350140	00	0.00	N	2	15
487	20230406	4740	5190	5250	4740	950841	4771505605	00	0.00	N	5	-135
488	20230405	4875	4905	4935	4840	221026	1138480580	00	0.00	N	5	-30
489	20230404	4905	4865	4985	4845	150246	741368850	00	0.00	N	2	5
490	20230403	4900	4880	4945	4815	115474	562669725	00	0.00	N	3	0
491	20230331	4900	5020	5070	4855	176717	868308990	00	0.00	N	5	-160
492	20230330	5060	5030	5100	4965	157076	789404140	00	0.00	N	2	60
493	20230329	5000	5080	5090	4920	147344	734342630	00	0.00	N	5	-50
494	20230328	5050	4920	5090	4910	200619	1004652160	00	0.00	N	2	170
495	20230327	4880	5120	5120	4805	178560	874472550	00	0.00	N	5	-90
496	20230324	4970	4795	5050	4790	204820	1013965460	00	0.00	N	2	130
497	20230323	4840	4785	4925	4765	136528	662592465	00	0.00	N	2	5
498	20230322	4835	5000	5010	4810	115577	562731230	00	0.00	N	5	-80
499	20230321	4915	4950	5040	4815	194575	955070015	00	0.00	N	5	-65
500	20230320	4980	5200	5200	4980	445104	2270980205	00	0.00	N	2	15
501	20230317	4965	4800	4980	4725	226376	1134437685	00	0.00	N	2	245
502	20230316	4720	4700	4770	4575	109157	510296325	00	0.00	N	5	-5
503	20230315	4725	4900	4900	4700	132725	635717795	00	0.00	N	2	40
504	20230314	4685	4960	4980	4685	229600	1099055620	00	0.00	N	5	-245
505	20230313	4930	4865	4955	4730	156258	753882105	00	0.00	N	2	20
506	20230310	4910	4940	5040	4910	138309	685414735	00	0.00	N	5	-130
507	20230309	5040	5030	5120	5000	166103	836102550	00	0.00	N	5	-40
508	20230308	5080	5090	5180	5070	134398	686397270	00	0.00	N	5	-60
509	20230307	5140	5330	5330	5120	264456	1368419240	00	0.00	N	5	-190
510	20230306	5330	5240	5350	5110	277265	1459665400	00	0.00	N	2	140
511	20230303	5190	5320	5320	5160	223244	1165733650	00	0.00	N	5	-70
512	20230302	5260	5230	5400	5230	230311	1223911740	00	0.00	N	5	-20
513	20230228	5280	5490	5490	5230	377260	2007707790	00	0.00	N	5	-140
514	20230227	5420	5550	5670	5310	759633	4140510300	00	0.00	N	5	-330
515	20230224	5750	5600	6150	5300	6414817	37235278230	00	0.00	N	2	320
516	20230223	5430	5600	5690	5430	450022	2482536140	00	0.00	N	5	-40
517	20230222	5470	5480	5750	5400	706338	3914673400	00	0.00	N	5	-80
518	20230221	5550	5410	5550	5400	294068	1609537930	00	0.00	N	2	60
519	20230220	5490	5200	5490	5190	340532	1833237040	00	0.00	N	2	330
520	20230217	5160	5350	5350	5160	150615	786316040	00	0.00	N	5	-150
521	20230216	5310	5280	5380	5270	131271	699016090	00	0.00	N	2	60
522	20230215	5250	5350	5430	5230	196763	1040143170	00	0.00	N	5	-100
523	20230214	5350	5390	5450	5320	155904	838771340	00	0.00	N	5	-60
524	20230213	5410	5310	5430	5310	143387	770061830	00	0.00	N	2	50
525	20230210	5360	5690	5750	5220	558989	3025979800	00	0.00	N	5	-310
526	20230209	5670	5790	5790	5640	279203	1588557280	00	0.00	N	5	-130
527	20230208	5800	5790	5870	5740	481830	2795664820	00	0.00	N	2	70
528	20230207	5730	5750	5790	5660	251659	1442337630	00	0.00	N	2	10
529	20230206	5720	5700	5950	5650	929869	5367569040	00	0.00	N	2	90
530	20230203	5630	5790	5810	5630	389007	2222968710	00	0.00	N	5	-100
531	20230202	5730	5720	5760	5690	275457	1577464640	00	0.00	N	2	30
532	20230201	5700	5790	5800	5620	417772	2385939420	00	0.00	N	2	10
533	20230131	5690	5810	5910	5660	631607	3650531300	00	0.00	N	5	-150
534	20230130	5840	6020	6070	5750	978857	5781635930	00	0.00	N	5	-300
535	20230127	6140	6050	6230	5870	3713506	22563756920	00	0.00	N	2	350
536	20230126	5790	5960	6110	5750	1405271	8386215090	00	0.00	N	5	-260
537	20230125	6050	5600	6310	5560	7679473	46307962400	00	0.00	N	2	440
538	20230120	5610	5700	5880	5550	1389896	7927967650	00	0.00	N	5	-50
539	20230119	5660	6020	6030	5640	1580791	9118343260	00	0.00	N	5	-500
540	20230118	6160	5840	6280	5770	4354012	26286888420	00	0.00	N	2	410
541	20230117	5750	5890	6590	5710	12319682	76869606620	00	0.00	N	2	130
542	20230116	5620	5580	5670	5550	424020	2381232900	00	0.00	N	2	20
543	20230113	5600	5700	5830	5590	1124431	6409530460	00	0.00	N	5	-50
544	20230112	5650	5900	5910	5630	996385	5705985160	00	0.00	N	5	-300
545	20230111	5950	5730	6160	5670	7077691	42298927050	00	0.00	N	2	250
546	20230110	5700	5910	6270	5620	3838003	22774256470	00	0.00	N	5	-230
547	20230109	5930	5840	6410	5790	4706600	28559156830	00	0.00	N	2	60
548	20230106	5870	5860	6020	5760	1394859	8202878920	00	0.00	N	3	0
549	20230105	5870	6240	6400	5870	5825149	35473244310	00	0.00	N	5	-180
550	20230104	6050	4785	6350	4760	20094596	118999700585	00	0.00	N	2	1165
551	20230103	4885	5060	5090	4715	1856627	8947020160	00	0.00	N	5	-275
552	20230102	5160	5130	5300	5010	3279340	16932415700	00	0.00	N	2	30
553	20221229	5130	5500	5660	4955	7775547	41042440970	00	0.00	N	5	-420
554	20221228	5550	4700	5550	4505	24212708	122117377555	02	0.00	N	1	1275
555	20221227	4275	3290	4275	3290	8200945	33050947560	00	0.00	N	1	985
556	20221226	3290	3420	3430	3265	55203	184513505	00	0.00	N	5	-110
557	20221223	3400	3520	3520	3395	44351	151710330	00	0.00	N	5	-85
558	20221222	3485	3550	3550	3470	34880	122150115	00	0.00	N	5	-5
559	20221221	3490	3550	3555	3460	26438	92292680	00	0.00	N	5	-20
560	20221220	3510	3605	3685	3500	49399	176410035	00	0.00	N	5	-155
561	20221219	3665	3680	3755	3640	31494	115882090	00	0.00	N	5	-15
562	20221216	3680	3645	3695	3600	34422	125598925	00	0.00	N	5	-25
563	20221215	3705	3735	3765	3695	32858	122507715	00	0.00	N	5	-20
564	20221214	3725	3750	3750	3675	22326	82962815	00	0.00	N	2	50
565	20221213	3675	3630	3705	3630	19743	72284420	00	0.00	N	2	5
566	20221212	3670	3615	3720	3610	16155	59000215	00	0.00	N	2	15
567	20221209	3655	3655	3685	3600	30562	111254600	00	0.00	N	2	20
568	20221208	3635	3750	3750	3610	28706	104741090	00	0.00	N	5	-95
569	20221207	3730	3655	3730	3625	17363	63618955	00	0.00	N	2	40
570	20221206	3690	3720	3760	3670	31640	117174505	00	0.00	N	5	-105
571	20221205	3795	3770	3880	3770	54784	209350630	00	0.00	N	2	5
572	20221202	3790	3820	3820	3760	40894	154597070	00	0.00	N	2	10
573	20221201	3780	3745	3780	3700	31022	115926480	00	0.00	N	2	100
574	20221130	3680	3735	3740	3670	32256	119126050	00	0.00	N	5	-20
575	20221129	3700	3625	3720	3620	11562	42601615	00	0.00	N	2	30
576	20221128	3670	3800	3800	3650	34707	127994115	00	0.00	N	5	-130
577	20221125	3800	3820	3835	3780	26430	100388930	00	0.00	N	5	-20
578	20221124	3820	3805	3835	3780	25486	97086705	00	0.00	N	2	25
579	20221123	3795	3735	3850	3690	41739	156952150	00	0.00	N	2	110
580	20221122	3685	3695	3775	3670	30634	113426325	00	0.00	N	3	0
581	20221121	3685	3780	3840	3675	60279	224092300	00	0.00	N	5	-105
582	20221118	3790	3775	3870	3775	41528	158139875	00	0.00	N	5	-20
583	20221117	3810	3935	3985	3785	78044	299277495	00	0.00	N	5	-125
584	20221116	3935	4035	4035	3895	61385	241736965	00	0.00	N	5	-45
585	20221115	3980	3845	4045	3830	191458	759559165	00	0.00	N	2	110
586	20221114	3870	3835	3920	3770	71239	273115575	00	0.00	N	2	50
587	20221111	3820	3760	3820	3710	113413	425936675	00	0.00	N	2	135
588	20221110	3685	3645	3695	3630	37667	138164345	00	0.00	N	5	-15
589	20221109	3700	3670	3740	3660	44080	162946490	00	0.00	N	2	5
590	20221108	3695	3615	3700	3615	57365	210410985	00	0.00	N	2	100
591	20221107	3595	3600	3650	3590	35418	127904290	00	0.00	N	5	-5
592	20221104	3600	3625	3655	3535	71549	256337490	00	0.00	N	5	-45
593	20221103	3645	3520	3650	3515	46740	168050985	00	0.00	N	2	60
594	20221102	3585	3745	3745	3570	96798	354747640	00	0.00	N	5	-50
595	20221101	3635	3630	3660	3540	87999	319769085	00	0.00	N	2	25
596	20221031	3610	3645	3645	3580	25754	92604365	00	0.00	N	2	25
597	20221028	3585	3575	3625	3550	34911	125214465	00	0.00	N	2	20
598	20221027	3565	3500	3590	3480	50476	179805310	00	0.00	N	2	65
599	20221026	3500	3695	3695	3500	100482	358452180	00	0.00	N	5	-5
600	20221025	3505	3465	3565	3465	56045	197564465	00	0.00	N	2	10
601	20221024	3495	3465	3545	3465	52335	182989285	00	0.00	N	2	75
602	20221021	3420	3580	3610	3380	129437	449123860	00	0.00	N	5	-80
603	20221020	3500	3650	4260	3440	1508564	5944361720	00	0.00	N	5	-10
604	20221019	3510	3555	3555	3435	28819	101858265	00	0.00	N	5	-5
605	20221018	3515	3425	3520	3405	26666	92431830	00	0.00	N	2	110
606	20221017	3405	3220	3405	3205	25482	85008165	00	0.00	N	2	105
607	20221014	3300	3240	3375	3240	63427	210906995	00	0.00	N	2	80
608	20221013	3220	3490	3530	3210	109751	362465975	00	0.00	N	5	-315
609	20221012	3535	3515	3640	3400	108259	379120935	00	0.00	N	5	-35
610	20221011	3570	3840	3840	3540	73081	264592905	00	0.00	N	5	-305
611	20221007	3875	3935	3990	3875	27897	109596600	00	0.00	N	5	-110
612	20221006	3985	3865	4020	3865	18942	74778540	00	0.00	N	2	120
613	20221005	3865	3955	4100	3840	35030	137137905	00	0.00	N	5	-90
614	20221004	3955	3790	3955	3785	50928	197772560	00	0.00	N	2	185
615	20220930	3770	3710	3800	3590	35623	130909175	00	0.00	N	5	-15
616	20220929	3785	3670	3800	3670	48505	181100575	00	0.00	N	2	135
617	20220928	3650	3790	3935	3575	109038	404227150	00	0.00	N	5	-180
618	20220927	3830	3780	4000	3780	91717	353860895	00	0.00	N	5	-130
619	20220926	3960	4005	4155	3770	167782	653458605	00	0.00	N	5	-195
620	20220923	4155	4300	4370	4155	81380	344517110	00	0.00	N	5	-215
621	20220922	4370	4490	4490	4300	65276	285927270	00	0.00	N	5	-130
622	20220921	4500	4550	4575	4490	35541	160971645	00	0.00	N	5	-55
623	20220920	4555	4550	4665	4530	23659	108421985	00	0.00	N	2	15
624	20220919	4540	4605	4615	4540	28585	130863095	00	0.00	N	5	-65
625	20220916	4605	4570	4670	4565	31113	143086850	00	0.00	N	5	-35
626	20220915	4640	4695	4900	4640	36695	174316330	00	0.00	N	2	5
627	20220914	4635	4580	4635	4460	38596	176294965	00	0.00	N	5	-65
628	20220913	4700	4650	4715	4650	40695	190800875	00	0.00	N	2	70
629	20220908	4630	4695	4750	4625	26048	121138945	00	0.00	N	5	-10
630	20220907	4640	4675	4725	4630	23669	110321700	00	0.00	N	5	-90
631	20220906	4730	4655	4775	4655	14931	70306740	00	0.00	N	2	75
632	20220905	4655	4610	4950	4610	39189	183315455	00	0.00	N	5	-100
633	20220902	4755	4750	4810	4745	13710	65471980	00	0.00	N	5	-25
634	20220901	4780	4770	4835	4770	19734	94540180	00	0.00	N	5	-65
635	20220831	4845	4800	4865	4745	22657	108806235	00	0.00	N	2	45
636	20220830	4800	4790	4870	4780	34692	166704060	00	0.00	N	2	10
637	20220829	4790	4985	4985	4790	40515	196907060	00	0.00	N	5	-195
638	20220826	4985	4985	5030	4980	26239	130933415	00	0.00	N	2	15
639	20220825	4970	4925	4980	4910	14910	73772275	00	0.00	N	2	65
640	20220824	4905	4880	4950	4860	32021	156847850	00	0.00	N	2	5
641	20220823	4900	4830	4965	4830	35306	173147235	00	0.00	N	5	-50
642	20220822	4950	5000	5050	4935	45032	223933005	00	0.00	N	5	-100
643	20220819	5050	5100	5170	5040	32168	163652050	00	0.00	N	5	-60
644	20220818	5110	5090	5170	5000	64885	329584510	00	0.00	N	5	-30
645	20220817	5140	5260	5300	5130	66327	344355160	00	0.00	N	5	-170
646	20220816	5310	5400	5420	5310	37677	202049220	00	0.00	N	5	-40
647	20220812	5350	5280	5390	5260	62575	333109170	00	0.00	N	2	70
648	20220811	5280	5250	5320	5240	48148	253781860	00	0.00	N	2	70
649	20220810	5210	5350	5360	5180	48475	254113400	00	0.00	N	5	-160
650	20220809	5370	5350	5410	5280	63551	340373390	00	0.00	N	5	-20
651	20220808	5390	5490	5490	5350	49107	265092320	00	0.00	N	5	-30
652	20220805	5420	5380	5460	5350	69289	373295140	00	0.00	N	5	-20
653	20220804	5440	5770	5770	5360	376101	2095172850	00	0.00	N	2	160
654	20220803	5280	5200	5310	5180	75392	395151860	00	0.00	N	2	60
655	20220802	5220	5190	5300	5180	71994	376758760	00	0.00	N	2	20
656	20220801	5200	5240	5240	5180	32111	167438130	00	0.00	N	2	20
657	20220729	5180	5210	5230	5150	36562	189525080	00	0.00	N	2	30
658	20220728	5150	5210	5230	5120	27228	140481490	00	0.00	N	2	20
659	20220727	5130	5170	5280	5110	55149	284623390	00	0.00	N	3	0
660	20220726	5130	5100	5130	5070	17450	89148280	00	0.00	N	2	30
661	20220725	5100	5090	5190	5010	54439	278834510	00	0.00	N	2	20
662	20220722	5080	5200	5200	5080	34983	179130400	00	0.00	N	5	-80
663	20220721	5160	5150	5240	5110	34144	176266910	00	0.00	N	2	60
664	20220720	5100	5210	5300	5100	67350	347965930	00	0.00	N	5	-50
665	20220719	5150	5050	5290	5040	132779	688222590	00	0.00	N	2	100
666	20220718	5050	4970	5050	4920	57273	286790765	00	0.00	N	2	160
667	20220715	4890	4925	4960	4845	30713	150053590	00	0.00	N	5	-30
668	20220714	4920	4860	4980	4840	35498	174056575	00	0.00	N	5	-10
669	20220713	4930	4865	4930	4765	31162	151217185	00	0.00	N	2	90
670	20220712	4840	5000	5000	4835	44825	218798785	00	0.00	N	5	-190
671	20220711	5030	4925	5080	4855	70826	353596390	00	0.00	N	2	125
672	20220708	4905	4850	4965	4850	57161	280967300	00	0.00	N	2	65
673	20220707	4840	4790	4875	4780	38949	187813265	00	0.00	N	2	75
674	20220706	4765	4840	4875	4720	41497	199627965	00	0.00	N	5	-45
675	20220705	4810	4660	4815	4660	39088	186639070	00	0.00	N	2	150
676	20220704	4660	4835	4870	4615	66686	313494615	00	0.00	N	5	-185
677	20220701	4845	4930	4970	4810	33589	163797080	00	0.00	N	5	-80
678	20220630	4925	4995	5040	4920	51726	256361030	00	0.00	N	5	-115
679	20220629	5040	4920	5120	4920	32699	163966695	00	0.00	N	3	0
680	20220628	5040	5060	5080	4960	38983	195308775	00	0.00	N	2	30
681	20220627	5010	4885	5050	4885	41383	206509635	00	0.00	N	2	150
682	20220624	4860	4600	4895	4600	73372	350743320	00	0.00	N	2	195
683	20220623	4665	4885	4940	4620	143021	680385725	00	0.00	N	5	-255
684	20220622	4920	5270	5310	4890	120688	611471585	00	0.00	N	5	-320
685	20220621	5240	5330	5330	5130	70146	366719630	00	0.00	N	2	20
686	20220620	5220	5550	5580	5090	111531	586666980	00	0.00	N	5	-330
687	20220617	5550	5340	5550	5200	133294	709802370	00	0.00	N	2	20
688	20220616	5530	5560	5810	5530	80095	454664190	00	0.00	N	2	30
689	20220615	5500	5730	5840	5470	145234	814084010	00	0.00	N	5	-370
690	20220614	5870	5730	5970	5650	108588	631571230	00	0.00	N	5	-70
691	20220613	5940	6250	6260	5940	136738	827653800	00	0.00	N	5	-420
692	20220610	6360	6310	6440	6290	55380	351508570	00	0.00	N	3	0
693	20220609	6360	6430	6470	6310	87017	554604730	00	0.00	N	5	-70
694	20220608	6430	6450	6540	6430	45132	291703020	00	0.00	N	5	-20
695	20220607	6450	6540	6570	6450	72241	469365960	00	0.00	N	5	-110
696	20220603	6560	6510	6630	6440	86732	564752810	00	0.00	N	2	120
697	20220602	6440	6450	6500	6410	66552	429704690	00	0.00	N	5	-10
698	20220531	6450	6510	6520	6420	71403	461455660	00	0.00	N	5	-30
699	20220530	6480	6520	6520	6410	69969	452445960	00	0.00	N	2	70
700	20220527	6410	6500	6580	6400	115954	751885150	00	0.00	N	2	10
701	20220526	6400	6420	6550	6340	114881	740771720	00	0.00	N	5	-10
702	20220525	6410	6450	6570	6270	172931	1113408700	00	0.00	N	2	10
703	20220524	6400	6500	6660	6400	277999	1813018500	00	0.00	N	5	-100
704	20220523	6500	6270	7100	6260	3082925	21066923620	00	0.00	N	2	280
705	20220520	6220	6160	6230	6130	71677	442356350	00	0.00	N	2	70
706	20220519	6150	6160	6210	6110	110348	677784460	00	0.00	N	5	-190
707	20220518	6340	6360	6410	6330	88965	566456380	00	0.00	N	2	50
708	20220517	6290	6360	6380	6240	150565	947260960	00	0.00	N	5	-100
709	20220516	6390	6430	6490	6360	80074	514558780	00	0.00	N	5	-10