KissMeData/024880/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	3825	3870	3875	3800	72470	277068500	00	0.00	N	5	-115
3	20250402	3940	3970	3975	3880	79945	313825555	02	0.00	N	5	-105
4	20250401	4045	4000	4045	3960	42897	172135516	00	0.00	N	2	50
5	20250331	3995	4005	4035	3925	95314	377999202	00	0.00	N	5	-70
6	20250328	4065	4100	4125	4010	61547	249634152	00	0.00	N	5	-65
7	20250327	4130	4160	4160	4110	26034	107480190	00	0.00	N	5	-35
8	20250326	4165	4175	4175	4095	43993	181838110	00	0.00	N	2	15
9	20250325	4150	4200	4225	4095	70755	293132105	00	0.00	N	5	-50
10	20250324	4200	4170	4250	4170	34240	143565417	00	0.00	N	5	-15
11	20250321	4215	4160	4345	4125	196497	828723260	00	0.00	N	2	20
12	20250320	4195	4280	4305	4165	86758	364894300	00	0.00	N	5	-85
13	20250319	4280	4255	4300	4190	70947	300970704	00	0.00	N	5	-10
14	20250318	4290	4255	4380	4220	40654	174678359	00	0.00	N	2	60
15	20250317	4230	4270	4270	4205	23905	100840610	00	0.00	N	5	-15
16	20250314	4245	4185	4260	4160	48612	204861100	00	0.00	N	2	80
17	20250313	4165	4220	4292	4150	51024	214743348	00	0.00	N	5	-30
18	20250312	4195	4215	4320	4185	48073	203458905	00	0.00	N	3	0
19	20250311	4195	4230	4230	4115	37428	156262910	00	0.00	N	5	-115
20	20250310	4310	4275	4340	4230	32336	137626729	00	0.00	N	5	-20
21	20250307	4330	4295	4415	4230	46235	200073505	00	0.00	N	2	50
22	20250306	4280	4310	4385	4260	84201	362877438	00	0.00	N	5	-10
23	20250305	4290	4150	4305	4145	69150	290542473	00	0.00	N	2	125
24	20250304	4165	4055	4235	4055	36876	153265893	00	0.00	N	2	50
25	20250228	4115	4180	4185	4085	61721	254214630	00	0.00	N	5	-70
26	20250227	4185	4300	4330	4170	90353	381898540	00	0.00	N	5	-145
27	20250226	4330	4380	4435	4285	43514	188306520	00	0.00	N	5	-25
28	20250225	4355	4250	4380	4245	57489	248944405	00	0.00	N	2	75
29	20250224	4280	4370	4380	4225	46828	199232130	00	0.00	N	5	-65
30	20250221	4345	4330	4370	4265	40683	175131375	00	0.00	N	2	40
31	20250220	4305	4430	4435	4255	100490	435130945	00	0.00	N	5	-105
32	20250219	4410	4440	4465	4360	43996	193795125	00	0.00	N	5	-30
33	20250218	4440	4410	4465	4360	57024	251608060	00	0.00	N	5	-5
34	20250217	4445	4390	4450	4335	51138	225345665	00	0.00	N	2	55
35	20250214	4390	4515	4520	4355	48769	215559960	00	0.00	N	5	-115
36	20250213	4505	4440	4515	4400	65303	291865770	00	0.00	N	2	65
37	20250212	4440	4440	4460	4345	69433	306103440	00	0.00	N	2	45
38	20250211	4395	4330	4475	4325	60218	265078790	00	0.00	N	2	30
39	20250210	4365	4350	4395	4275	90267	391829865	00	0.00	N	5	-5
40	20250207	4370	4525	4530	4245	228729	992997145	00	0.00	N	5	-160
41	20250206	4530	4455	4565	4395	181142	808424270	00	0.00	N	2	75
42	20250205	4455	4505	4510	4415	95129	423654940	00	0.00	N	5	-70
43	20250204	4525	4290	4580	4245	305630	1356607080	00	0.00	N	2	285
44	20250203	4240	4265	4300	4170	120993	512526935	00	0.00	N	5	-35
45	20250131	4275	4205	4330	4165	102735	436757215	00	0.00	N	2	45
46	20250124	4230	4130	4240	4080	65667	275727165	00	0.00	N	2	80
47	20250123	4150	4260	4265	4070	108815	450301630	00	0.00	N	5	-110
48	20250122	4260	4305	4370	4205	140865	603697235	00	0.00	N	5	-20
49	20250121	4280	4230	4345	4165	232641	992106670	00	0.00	N	2	100
50	20250120	4180	4185	4220	4130	61128	255062750	00	0.00	N	2	25
51	20250117	4155	4180	4190	4105	101438	419288850	00	0.00	N	5	-5
52	20250116	4160	4150	4200	4110	64571	267901825	00	0.00	N	3	0
53	20250115	4160	4050	4200	4045	189064	786449990	00	0.00	N	2	85
54	20250114	4075	3970	4080	3940	75999	307213980	00	0.00	N	2	105
55	20250113	3970	3905	3990	3905	49350	194896000	00	0.00	N	2	20
56	20250110	3950	3875	3995	3820	83880	328446725	00	0.00	N	2	70
57	20250109	3880	3865	3895	3800	90756	348590525	00	0.00	N	2	45
58	20250108	3835	4080	4100	3820	433626	1691352145	00	0.00	N	5	-250
59	20250107	4085	4135	4145	4035	89244	363728675	00	0.00	N	5	-50
60	20250106	4135	4185	4185	4065	105717	434212120	00	0.00	N	5	-65
61	20250103	4200	4085	4200	4065	105784	435771560	00	0.00	N	2	10
62	20250102	4190	3910	4235	3900	331377	1372306130	00	0.00	N	2	280
63	20241230	3910	3875	3940	3855	34269	133754670	00	0.00	N	3	0
64	20241227	3910	3960	4040	3870	105593	416956380	00	0.00	N	5	-80
65	20241226	3990	3900	4020	3845	178942	706991000	00	0.00	N	2	90
66	20241224	3900	3840	3930	3790	137056	530917535	00	0.00	N	2	60
67	20241223	3840	3775	3870	3775	34145	130844065	00	0.00	N	2	25
68	20241220	3815	3825	3825	3705	24475	91841835	00	0.00	N	5	-5
69	20241219	3820	3735	3840	3730	29223	110331595	00	0.00	N	5	-35
70	20241218	3855	3830	3905	3780	44471	171137545	00	0.00	N	2	25
71	20241217	3830	3795	3840	3705	46953	176819770	00	0.00	N	2	50
72	20241216	3780	3680	3800	3660	48213	180247390	00	0.00	N	2	120
73	20241213	3660	3680	3710	3645	12265	44964360	00	0.00	N	3	0
74	20241212	3660	3690	3695	3610	37239	135564210	00	0.00	N	5	-30
75	20241211	3690	3515	3690	3510	54241	197063490	00	0.00	N	2	150
76	20241210	3540	3355	3560	3355	40621	142366295	00	0.00	N	2	165
77	20241209	3375	3455	3550	3335	63460	216579805	00	0.00	N	5	-175
78	20241206	3550	3580	3595	3425	51495	180922320	00	0.00	N	5	-40
79	20241205	3590	3665	3670	3590	35137	127241915	00	0.00	N	5	-60
80	20241204	3650	3640	3725	3610	51923	189835995	00	0.00	N	5	-70
81	20241203	3720	3600	3730	3600	39943	146838230	00	0.00	N	2	80
82	20241202	3640	3710	3820	3630	30675	112874815	00	0.00	N	5	-75
83	20241129	3715	3770	3775	3680	33953	126332525	00	0.00	N	5	-85
84	20241128	3800	3740	3820	3715	42353	160212165	00	0.00	N	2	65
85	20241127	3735	3735	3785	3705	28902	108015445	00	0.00	N	5	-30
86	20241126	3765	3770	3780	3690	35547	132730825	00	0.00	N	5	-5
87	20241125	3770	3745	3810	3675	67298	250710335	00	0.00	N	2	45
88	20241122	3725	3580	3735	3550	136794	501327725	00	0.00	N	2	165
89	20241121	3560	3655	3655	3500	128379	454658070	00	0.00	N	5	-80
90	20241120	3640	3570	3655	3560	87904	317901950	00	0.00	N	2	100
91	20241119	3540	3490	3575	3490	62791	221947300	00	0.00	N	2	30
92	20241118	3510	3560	3635	3480	126192	446895350	00	0.00	N	5	-50
93	20241115	3560	3455	3615	3410	195854	688644425	00	0.00	N	2	75
94	20241114	3485	3820	3830	3440	502736	1783035665	00	0.00	N	5	-350
95	20241113	3835	3930	3990	3760	128865	496937180	00	0.00	N	5	-135
96	20241112	3970	4140	4160	3970	82688	335086185	00	0.00	N	5	-190
97	20241111	4160	4200	4230	4115	54217	225249735	00	0.00	N	5	-15
98	20241108	4175	4170	4205	4135	41105	170973510	00	0.00	N	5	-20
99	20241107	4195	4100	4350	4075	354694	1494520040	00	0.00	N	2	95
100	20241106	4100	4090	4135	4055	31607	129055565	00	0.00	N	2	10
101	20241105	4090	4040	4090	4035	22486	91228225	00	0.00	N	2	30
102	20241104	4060	4030	4070	4010	30702	124420950	00	0.00	N	2	15
103	20241101	4045	4045	4050	3995	16028	64271635	00	0.00	N	5	-10
104	20241031	4055	4000	4055	4000	19372	77866980	00	0.00	N	2	30
105	20241030	4025	4025	4065	4000	32681	131415825	00	0.00	N	3	0
106	20241029	4025	4045	4060	3995	24869	99848175	00	0.00	N	5	-25
107	20241028	4050	3950	4050	3950	25945	103736225	00	0.00	N	2	80
108	20241025	3970	4035	4055	3910	68975	272935280	00	0.00	N	5	-40
109	20241024	4010	4110	4110	4010	46647	188415935	00	0.00	N	5	-100
110	20241023	4110	4120	4135	4035	40494	164782500	00	0.00	N	2	10
111	20241022	4100	4120	4195	4000	123033	500598490	00	0.00	N	5	-95
112	20241021	4195	4140	4210	4140	21664	90387125	00	0.00	N	2	25
113	20241018	4170	4255	4275	4155	45746	191781265	00	0.00	N	5	-85
114	20241017	4255	4300	4305	4230	28293	120327220	00	0.00	N	2	5
115	20241016	4250	4305	4305	4220	44726	189833745	00	0.00	N	5	-55
116	20241015	4305	4280	4320	4255	37125	158825335	00	0.00	N	2	5
117	20241014	4300	4330	4345	4270	45835	196752215	00	0.00	N	5	-30
118	20241011	4330	4350	4395	4280	50351	216914555	00	0.00	N	5	-40
119	20241010	4370	4400	4545	4335	394773	1754182440	00	0.00	N	2	155
120	20241008	4215	4210	4215	4160	19997	83741120	00	0.00	N	3	0
121	20241007	4215	4165	4225	4120	30335	127136495	00	0.00	N	2	75
122	20241004	4140	4165	4190	4105	30308	125477975	00	0.00	N	5	-20
123	20241002	4160	4160	4225	4100	27299	113453190	00	0.00	N	5	-70
124	20240930	4230	4290	4300	4200	31296	132799875	00	0.00	N	5	-55
125	20240927	4285	4280	4290	4230	40394	172314750	00	0.00	N	2	5
126	20240926	4280	4195	4280	4150	24393	102979235	00	0.00	N	2	105
127	20240925	4175	4195	4205	4155	27488	114949420	00	0.00	N	2	5
128	20240924	4170	4140	4175	4120	14112	58471430	00	0.00	N	2	20
129	20240923	4150	4180	4200	4140	26554	110647500	00	0.00	N	5	-30
130	20240920	4180	4185	4270	4145	67754	283962280	00	0.00	N	2	10
131	20240919	4170	4145	4190	4075	45615	188065590	00	0.00	N	3	0
132	20240913	4170	4135	4170	4100	54460	225134760	00	0.00	N	2	70
133	20240912	4100	4035	4105	4035	33393	135772175	00	0.00	N	2	85
134	20240911	4015	3930	4045	3930	34673	138144400	00	0.00	N	2	50
135	20240910	3965	4000	4055	3965	57923	231294015	00	0.00	N	5	-35
136	20240909	4000	3925	4035	3910	102685	408798075	00	0.00	N	3	0
137	20240906	4000	4150	4150	3950	167559	669144095	00	0.00	N	5	-125
138	20240905	4125	4200	4300	4115	119385	498982970	00	0.00	N	5	-80
139	20240904	4205	4335	4365	4155	227547	963262160	00	0.00	N	5	-215
140	20240903	4420	4555	4585	4420	158200	707249555	00	0.00	N	5	-135
141	20240902	4555	4675	4675	4550	72729	333018825	00	0.00	N	5	-120
142	20240830	4675	4600	4690	4595	30887	143491290	00	0.00	N	2	85
143	20240829	4590	4620	4655	4575	71299	328362745	00	0.00	N	5	-90
144	20240828	4680	4710	4755	4645	79528	372120680	00	0.00	N	5	-60
145	20240827	4740	4640	4775	4590	107756	506700855	00	0.00	N	2	70
146	20240826	4670	4810	4810	4660	145747	684776460	00	0.00	N	5	-140
147	20240823	4810	4730	4840	4705	124472	593870745	00	0.00	N	5	-10
148	20240822	4820	4815	4870	4720	152072	729168125	00	0.00	N	2	50
149	20240821	4770	4825	4830	4665	203436	963624420	00	0.00	N	5	-75
150	20240820	4845	4920	4935	4780	146813	710768015	00	0.00	N	5	-15
151	20240819	4860	4970	5020	4845	146056	719621425	00	0.00	N	5	-95
152	20240816	4955	5100	5120	4905	236595	1173379015	00	0.00	N	5	-75
153	20240814	5030	5160	5430	4980	294493	1517548335	00	0.00	N	5	-100
154	20240813	5130	5060	5140	5010	64968	330837580	00	0.00	N	2	30
155	20240812	5100	5060	5150	5000	56828	288306680	00	0.00	N	2	50
156	20240809	5050	4975	5110	4885	93721	471794260	00	0.00	N	2	180
157	20240808	4870	4870	4895	4735	68410	331243580	00	0.00	N	5	-50
158	20240807	4920	4675	4920	4660	94426	452824440	00	0.00	N	2	260
159	20240806	4660	4700	4935	4595	314358	1489961340	00	0.00	N	5	-40
160	20240805	4700	5200	5200	4510	344697	1679887000	00	0.00	N	5	-590
161	20240802	5290	5510	5510	5250	139751	748253260	00	0.00	N	5	-310
162	20240801	5600	5530	5650	5440	94458	526411630	00	0.00	N	2	40
163	20240731	5560	5520	5570	5420	51649	284737430	00	0.00	N	2	40
164	20240730	5520	5700	5700	5470	76176	420441010	00	0.00	N	5	-140
165	20240729	5660	5620	5680	5510	80385	452976440	00	0.00	N	2	100
166	20240726	5560	5280	5610	5280	190608	1050030300	00	0.00	N	2	290
167	20240725	5270	5410	5470	5250	142213	756389790	00	0.00	N	5	-270
168	20240724	5540	5570	5610	5460	96120	530033280	00	0.00	N	5	-30
169	20240723	5570	5600	5690	5550	150283	844589850	00	0.00	N	5	-40
170	20240722	5610	5540	5660	5370	319500	1772025410	00	0.00	N	2	20
171	20240719	5590	5770	5770	5490	387811	2176447990	00	0.00	N	5	-180
172	20240718	5770	6080	6100	5700	533615	3136213600	00	0.00	N	5	-250
173	20240717	6020	5580	6090	5390	2181413	12780824790	00	0.00	N	2	740
174	20240716	5280	5160	5310	5090	68493	354139490	00	0.00	N	2	120
175	20240715	5160	5100	5160	5030	55313	282249100	00	0.00	N	2	70
176	20240712	5090	5090	5100	5030	42610	215680230	00	0.00	N	3	0
177	20240711	5090	5170	5170	5060	45204	230807860	00	0.00	N	5	-80
178	20240710	5170	5120	5190	5050	51075	261746180	00	0.00	N	2	70
179	20240709	5100	5130	5160	4995	95264	482158505	00	0.00	N	5	-30
180	20240708	5130	5040	5160	5010	71148	363098410	00	0.00	N	2	120
181	20240705	5010	5170	5170	5010	74098	375797760	00	0.00	N	5	-140
182	20240704	5150	5200	5200	5000	75053	381893340	00	0.00	N	5	-30
183	20240703	5180	5370	5400	5140	96630	505568080	00	0.00	N	5	-160
184	20240702	5340	5350	5400	5200	102661	545468590	00	0.00	N	5	-10
185	20240701	5350	5310	5430	5290	44988	240139670	00	0.00	N	2	10
186	20240628	5340	5450	5510	5290	68073	363915130	00	0.00	N	5	-100
187	20240627	5440	5400	5470	5360	66590	361569860	00	0.00	N	2	70
188	20240626	5370	5400	5440	5310	82948	444861150	00	0.00	N	5	-40
189	20240625	5410	5240	5500	5230	190035	1027346890	00	0.00	N	2	170
190	20240624	5240	5210	5280	5140	61577	319598520	00	0.00	N	5	-10
191	20240621	5250	5280	5310	5100	84992	443272280	00	0.00	N	5	-30
192	20240620	5280	5270	5300	5220	40647	214084220	00	0.00	N	2	40
193	20240619	5240	5180	5260	5100	64795	335065660	00	0.00	N	2	60
194	20240618	5180	5220	5220	5110	42975	221810170	00	0.00	N	5	-30
195	20240617	5210	5320	5320	5140	112768	586848800	00	0.00	N	5	-110
196	20240614	5320	5230	5340	5160	74114	390230390	00	0.00	N	2	90
197	20240613	5230	5180	5250	5130	77629	402328400	00	0.00	N	2	20
198	20240612	5210	5180	5220	5080	95166	490786940	00	0.00	N	2	30
199	20240611	5180	5450	5450	5080	128081	666691400	00	0.00	N	5	-180
200	20240610	5360	5310	5370	5220	49786	263285780	00	0.00	N	2	30
201	20240607	5330	5280	5370	5250	56640	300269860	00	0.00	N	2	70
202	20240605	5260	5360	5360	5090	105133	545115290	00	0.00	N	5	-50
203	20240604	5310	5400	5410	5200	135251	713331830	00	0.00	N	5	-60
204	20240603	5370	5290	5500	5260	107203	575725710	00	0.00	N	2	90
205	20240531	5280	5370	5460	5240	177075	945351650	00	0.00	N	5	-20
206	20240530	5300	5510	5510	5290	223378	1195059240	00	0.00	N	5	-140
207	20240529	5440	5780	5830	5400	394066	2189156370	00	0.00	N	5	-340
208	20240528	5780	5850	5910	5720	231238	1347570580	00	0.00	N	2	40
209	20240527	5740	5820	5840	5590	273547	1561342380	00	0.00	N	5	-40
210	20240524	5780	5800	5940	5630	153861	893565880	00	0.00	N	5	-20
211	20240523	5800	5660	5840	5450	289965	1646212890	00	0.00	N	2	10
212	20240522	5790	5860	5900	5690	207565	1200372400	00	0.00	N	5	-70
213	20240521	5860	5800	6000	5750	741413	4367976780	00	0.00	N	2	150
214	20240520	5710	5740	5930	5590	1133033	6520468730	00	0.00	N	2	320
215	20240517	5390	5530	5560	5290	207522	1121151820	00	0.00	N	5	-180
216	20240516	5570	5360	5700	5320	932510	5179320860	00	0.00	N	2	310
217	20240514	5260	4840	5370	4815	1209305	6263785800	00	0.00	N	2	350
218	20240513	4910	4640	4910	4630	474455	2289013555	00	0.00	N	2	270
219	20240510	4640	4680	4680	4580	31382	144703365	00	0.00	N	5	-10
220	20240509	4650	4615	4690	4615	33954	157468060	00	0.00	N	3	0
221	20240508	4650	4575	4665	4565	61597	284611940	00	0.00	N	2	70
222	20240507	4580	4575	4595	4555	41387	189329620	00	0.00	N	2	5
223	20240503	4575	4610	4680	4545	185863	853756840	00	0.00	N	5	-40
224	20240502	4615	4600	4630	4570	36404	167401720	00	0.00	N	5	-5
225	20240430	4620	4545	4650	4545	46950	215711090	00	0.00	N	2	45
226	20240429	4575	4555	4590	4535	53217	242651375	00	0.00	N	2	20
227	20240426	4555	4550	4570	4510	40467	183847260	00	0.00	N	3	0
228	20240425	4555	4550	4595	4530	31190	142309480	00	0.00	N	5	-15
229	20240424	4570	4530	4575	4510	74692	339921175	00	0.00	N	2	55
230	20240423	4515	4420	4515	4420	90123	404144340	00	0.00	N	2	85
231	20240422	4430	4410	4470	4395	46518	205829160	00	0.00	N	2	10
232	20240419	4420	4390	4475	4335	61566	270377905	00	0.00	N	3	0
233	20240418	4420	4330	4440	4320	52330	229322235	00	0.00	N	2	95
234	20240417	4325	4310	4400	4310	30387	131367190	00	0.00	N	5	-10
235	20240416	4335	4350	4400	4335	50108	217853820	00	0.00	N	5	-60
236	20240415	4395	4410	4440	4365	33401	146576350	00	0.00	N	5	-35
237	20240412	4430	4445	4500	4395	60052	265357790	00	0.00	N	5	-15
238	20240411	4445	4445	4470	4415	20206	89466165	00	0.00	N	3	0
239	20240409	4445	4480	4480	4410	29730	131796065	00	0.00	N	2	35
240	20240408	4410	4425	4525	4410	71088	314915440	00	0.00	N	5	-40
241	20240405	4450	4455	4465	4420	55020	244115615	00	0.00	N	3	0
242	20240404	4450	4465	4475	4415	94944	421183875	00	0.00	N	5	-10
243	20240403	4460	4505	4520	4435	96405	430024915	00	0.00	N	5	-60
244	20240402	4520	4545	4585	4515	104919	476137120	02	0.00	N	5	-115
245	20240401	4635	4615	4645	4600	52810	243967850	00	0.00	N	2	20
246	20240329	4615	4650	4665	4605	77542	358298375	00	0.00	N	5	-40
247	20240328	4655	4660	4700	4645	85481	398859030	00	0.00	N	5	-5
248	20240327	4660	4700	4995	4645	1875154	9105203950	00	0.00	N	2	55
249	20240326	4605	4650	4660	4580	51105	235315930	00	0.00	N	5	-20
250	20240325	4625	4605	4640	4605	31030	143392745	00	0.00	N	5	-5
251	20240322	4630	4625	4645	4585	72733	334984860	00	0.00	N	2	10
252	20240321	4620	4670	4675	4600	57013	263609375	00	0.00	N	5	-5
253	20240320	4625	4675	4695	4615	53869	250008615	00	0.00	N	5	-50
254	20240319	4675	4655	4685	4625	70907	330065565	00	0.00	N	3	0
255	20240318	4675	4670	4720	4650	60506	282034085	00	0.00	N	5	-15
256	20240315	4690	4705	4705	4640	55430	258168105	00	0.00	N	5	-15
257	20240314	4705	4555	4725	4510	138332	643985530	00	0.00	N	2	155
258	20240313	4550	4580	4580	4510	36156	163721780	00	0.00	N	2	20
259	20240312	4530	4545	4570	4525	41752	189490295	00	0.00	N	5	-25
260	20240311	4555	4590	4595	4545	31257	142347815	00	0.00	N	5	-40
261	20240308	4595	4575	4630	4535	79854	364796630	00	0.00	N	3	0
262	20240307	4595	4640	4665	4580	60059	276217185	00	0.00	N	5	-55
263	20240306	4650	4640	4685	4610	59897	277371225	00	0.00	N	5	-20
264	20240305	4670	4655	4710	4635	59192	276234540	00	0.00	N	5	-15
265	20240304	4685	4695	4715	4640	28644	133697660	00	0.00	N	5	-10
266	20240229	4695	4650	4715	4580	48184	224707575	00	0.00	N	2	50
267	20240228	4645	4605	4665	4600	26044	120663940	00	0.00	N	2	60
268	20240227	4585	4670	4675	4575	62707	288524945	00	0.00	N	5	-80
269	20240226	4665	4680	4680	4630	32543	151372330	00	0.00	N	5	-20
270	20240223	4685	4755	4765	4665	84837	398125260	00	0.00	N	5	-80
271	20240222	4765	4805	4805	4745	75434	359241710	00	0.00	N	5	-30
272	20240221	4795	4775	4830	4750	53726	257299735	00	0.00	N	5	-10
273	20240220	4805	4865	4865	4790	33736	162406785	00	0.00	N	5	-45
274	20240219	4850	4825	4855	4780	58085	280673090	00	0.00	N	2	35
275	20240216	4815	4860	4860	4790	34649	166483035	00	0.00	N	5	-20
276	20240215	4835	4795	4875	4780	46294	222598225	00	0.00	N	2	20
277	20240214	4815	4845	4845	4765	125917	604043100	00	0.00	N	5	-35
278	20240213	4850	4760	4880	4760	57294	277434935	00	0.00	N	2	55
279	20240208	4795	4840	4840	4730	49123	234861815	00	0.00	N	5	-5
280	20240207	4800	4760	4810	4755	26379	126171260	00	0.00	N	2	15
281	20240206	4785	4805	4830	4740	39138	186706065	00	0.00	N	5	-5
282	20240205	4790	4740	4795	4705	65527	311945975	00	0.00	N	2	85
283	20240202	4705	4625	4715	4620	46489	217955610	00	0.00	N	2	90
284	20240201	4615	4630	4630	4550	45316	208362485	00	0.00	N	2	10
285	20240131	4605	4595	4675	4595	49851	230395135	00	0.00	N	5	-25
286	20240130	4630	4630	4685	4580	57125	263288200	00	0.00	N	2	25
287	20240129	4605	4635	4685	4595	57609	265966420	00	0.00	N	5	-50
288	20240126	4655	4605	4725	4585	89164	414558715	00	0.00	N	2	45
289	20240125	4610	4635	4655	4550	58088	266379115	00	0.00	N	5	-25
290	20240124	4635	4740	4745	4630	83092	387563970	00	0.00	N	5	-105
291	20240123	4740	4810	4820	4675	78706	371541155	00	0.00	N	5	-60
292	20240122	4800	4885	4905	4760	97379	469043250	00	0.00	N	5	-85
293	20240119	4885	4790	4895	4790	35763	173572445	00	0.00	N	2	65
294	20240118	4820	4790	4850	4760	40357	193753495	00	0.00	N	3	0
295	20240117	4820	5040	5040	4760	126449	613690890	00	0.00	N	5	-170
296	20240116	4990	4930	5050	4920	62879	313050560	00	0.00	N	2	35
297	20240115	4955	4980	4990	4900	47608	235081295	00	0.00	N	5	-15
298	20240112	4970	5000	5080	4960	68230	340672635	00	0.00	N	5	-30
299	20240111	5000	5000	5050	4965	59404	297568935	00	0.00	N	2	20
300	20240110	4980	4895	5010	4895	67949	336777440	00	0.00	N	2	85
301	20240109	4895	4895	4975	4895	59159	291017715	00	0.00	N	3	0
302	20240108	4895	4905	4920	4860	40001	195242745	00	0.00	N	5	-5
303	20240105	4900	4905	4930	4865	58617	286642215	00	0.00	N	5	-30
304	20240104	4930	5030	5030	4915	60687	301675695	00	0.00	N	5	-60
305	20240103	4990	4965	5020	4945	46158	230388290	00	0.00	N	5	-10
306	20240102	5000	4940	5040	4890	78708	391151410	00	0.00	N	2	60
307	20231228	4940	4925	4980	4890	59031	289868205	00	0.00	N	2	20
308	20231227	4920	4925	4975	4900	53963	265163155	00	0.00	N	5	-30
309	20231226	4950	4980	5000	4925	78252	386817230	00	0.00	N	5	-30
310	20231222	4980	4990	4990	4930	55592	275445500	00	0.00	N	5	-10
311	20231221	4990	4960	5030	4925	83088	414574905	00	0.00	N	2	20
312	20231220	4970	4990	4990	4905	78363	387792735	00	0.00	N	5	-10
313	20231219	4980	4965	4985	4900	49109	243014515	00	0.00	N	2	15
314	20231218	4965	4900	4985	4875	59734	295122305	00	0.00	N	2	65
315	20231215	4900	4855	4930	4825	55773	272446885	00	0.00	N	2	45
316	20231214	4855	4840	4890	4805	40510	196214980	00	0.00	N	2	15
317	20231213	4840	4865	4865	4805	49240	237420415	00	0.00	N	5	-25
318	20231212	4865	4795	4865	4790	42886	207362655	00	0.00	N	2	35
319	20231211	4830	4760	4835	4760	44720	214965890	00	0.00	N	2	70
320	20231208	4760	4770	4780	4715	40374	191593225	00	0.00	N	2	40
321	20231207	4720	4720	4765	4680	43158	203269960	00	0.00	N	5	-25
322	20231206	4745	4725	4765	4700	51230	242031390	00	0.00	N	5	-5
323	20231205	4750	4795	4865	4735	66011	315748745	00	0.00	N	5	-90
324	20231204	4840	4780	4875	4740	70033	336668715	00	0.00	N	2	60
325	20231201	4780	4845	4855	4755	87741	420759545	00	0.00	N	5	-50
326	20231130	4830	4895	4925	4830	65401	318283595	00	0.00	N	5	-65
327	20231129	4895	4945	4975	4895	64508	317554490	00	0.00	N	5	-55
328	20231128	4950	4930	5020	4915	68725	341260730	00	0.00	N	5	-10
329	20231127	4960	5000	5020	4930	35582	176234610	00	0.00	N	5	-40
330	20231124	5000	5060	5060	4985	20712	103714320	00	0.00	N	5	-30
331	20231123	5030	5070	5110	5000	70341	355026840	00	0.00	N	2	20
332	20231122	5010	4960	5040	4920	52807	264292320	00	0.00	N	2	30
333	20231121	4980	4980	5030	4980	45371	226665095	00	0.00	N	5	-5
334	20231120	4985	4900	5000	4885	55715	275803350	00	0.00	N	2	75
335	20231117	4910	4990	5050	4875	52749	259127080	00	0.00	N	5	-120
336	20231116	5030	5040	5070	4955	35249	176955460	00	0.00	N	5	-10
337	20231115	5040	4945	5060	4940	85531	428408070	00	0.00	N	2	100
338	20231114	4940	4830	5080	4800	66186	326939220	00	0.00	N	2	105
339	20231113	4835	4945	4945	4820	27358	133274515	00	0.00	N	5	-110
340	20231110	4945	4965	4965	4880	35611	174899040	00	0.00	N	5	-30
341	20231109	4975	4950	5010	4915	42489	211334445	00	0.00	N	2	5
342	20231108	4970	4965	5000	4950	38349	190917935	00	0.00	N	2	5
343	20231107	4965	5000	5000	4870	62316	307471395	00	0.00	N	5	-35
344	20231106	5000	4925	5000	4920	78776	391737565	00	0.00	N	2	75
345	20231103	4925	4950	4950	4850	50057	245114090	00	0.00	N	2	25
346	20231102	4900	4820	4930	4815	59702	291347555	00	0.00	N	2	110
347	20231101	4790	4675	4855	4675	89695	427106630	00	0.00	N	2	85
348	20231031	4705	4760	4780	4635	56368	264423685	00	0.00	N	5	-55
349	20231030	4760	4690	4770	4670	51950	246289335	00	0.00	N	2	70
350	20231027	4690	4605	4730	4535	56193	261999580	00	0.00	N	2	85
351	20231026	4605	4680	4680	4565	103806	479802490	00	0.00	N	5	-130
352	20231025	4735	4695	4770	4675	53760	253658990	00	0.00	N	2	60
353	20231024	4675	4535	4695	4455	127498	581703695	00	0.00	N	2	120
354	20231023	4555	4510	4615	4510	50413	229702105	00	0.00	N	5	-10
355	20231020	4565	4660	4695	4500	133909	611121645	00	0.00	N	5	-160
356	20231019	4725	4775	4830	4705	81999	389905830	00	0.00	N	5	-150
357	20231018	4875	4860	4890	4850	34009	165500285	00	0.00	N	2	15
358	20231017	4860	4785	4875	4785	41257	200005165	00	0.00	N	2	90
359	20231016	4770	4810	4885	4740	75070	358614070	00	0.00	N	5	-115
360	20231013	4885	4895	4940	4850	83429	406105890	00	0.00	N	5	-60
361	20231012	4945	4870	4950	4850	42187	207652650	00	0.00	N	2	75
362	20231011	4870	4805	4905	4805	40112	195321835	00	0.00	N	2	70
363	20231010	4800	4800	4930	4750	82663	398943040	00	0.00	N	5	-30
364	20231006	4830	4715	4860	4715	43060	207175010	00	0.00	N	2	55
365	20231005	4775	4855	4915	4745	150431	724860815	00	0.00	N	5	-95
366	20231004	4870	5010	5020	4860	89498	437254625	00	0.00	N	5	-160
367	20230927	5030	4820	5030	4820	65498	325298235	00	0.00	N	2	135
368	20230926	4895	5010	5050	4880	81866	403949020	00	0.00	N	5	-105
369	20230925	5000	5050	5140	4990	91341	458772225	00	0.00	N	5	-110
370	20230922	5110	5040	5180	5000	106474	541994980	00	0.00	N	2	20
371	20230921	5090	5250	5260	5090	126159	648756900	00	0.00	N	5	-170
372	20230920	5260	5360	5380	5150	150671	790788690	00	0.00	N	5	-70
373	20230919	5330	5400	5440	5300	102894	548715240	00	0.00	N	5	-80
374	20230918	5410	5420	5500	5390	116930	634894300	00	0.00	N	5	-50
375	20230915	5460	5390	5510	5390	98606	538321410	00	0.00	N	2	70
376	20230914	5390	5380	5410	5290	102756	549488620	00	0.00	N	2	90
377	20230913	5300	5570	5580	5290	245249	1318332360	00	0.00	N	5	-270
378	20230912	5570	5800	5810	5530	188679	1066757640	00	0.00	N	5	-200
379	20230911	5770	5710	5920	5670	511296	2979229180	00	0.00	N	2	110
380	20230908	5660	5660	5750	5610	159415	905684820	00	0.00	N	2	20
381	20230907	5640	5710	5860	5500	366938	2103093910	00	0.00	N	5	-60
382	20230906	5700	5740	5790	5640	212549	1212920670	00	0.00	N	5	-100
383	20230905	5800	5710	5820	5630	359639	2061952390	00	0.00	N	2	20
384	20230904	5780	5520	5950	5520	1315143	7641511350	00	0.00	N	2	280
385	20230901	5500	5530	5580	5430	167744	921530780	00	0.00	N	5	-20
386	20230831	5520	5430	5560	5380	199903	1092637880	00	0.00	N	2	100
387	20230830	5420	5490	5490	5410	93474	508392170	00	0.00	N	5	-20
388	20230829	5440	5390	5480	5360	133347	722706940	00	0.00	N	2	60
389	20230828	5380	5280	5490	5200	202562	1086348220	00	0.00	N	2	100
390	20230825	5280	5300	5380	5260	100834	534878700	00	0.00	N	5	-60
391	20230824	5340	5340	5440	5320	142470	762724260	00	0.00	N	3	0
392	20230823	5340	5420	5560	5330	278763	1509871130	00	0.00	N	5	-80
393	20230822	5420	5690	5720	5420	557063	3086880400	00	0.00	N	5	-480
394	20230821	5900	6120	6170	5550	2059031	12096350020	00	0.00	N	2	270
395	20230818	5630	5250	5840	5180	1516511	8535946600	00	0.00	N	2	320
396	20230817	5310	5290	5320	5130	209383	1090137090	00	0.00	N	5	-40
397	20230816	5350	5510	5690	5280	1984742	11002473660	00	0.00	N	2	150
398	20230814	5200	5290	5290	5170	115511	605272610	00	0.00	N	5	-90
399	20230811	5290	5060	5450	5040	421830	2212585540	00	0.00	N	2	250
400	20230810	5040	5130	5150	5030	68082	345074250	00	0.00	N	5	-110
401	20230809	5150	5120	5200	5070	50132	257483620	00	0.00	N	2	70
402	20230808	5080	5180	5180	5040	53139	269576340	00	0.00	N	5	-30
403	20230807	5110	5110	5230	5060	78723	403197980	00	0.00	N	2	10
404	20230804	5100	5010	5150	4995	61836	314286745	00	0.00	N	2	30
405	20230803	5070	5050	5090	4980	70021	351771760	00	0.00	N	3	0
406	20230802	5070	5150	5210	5020	58424	298291860	00	0.00	N	5	-80
407	20230801	5150	5130	5210	5090	67034	345005940	00	0.00	N	2	30
408	20230731	5120	5090	5170	4935	92518	468194600	00	0.00	N	2	125
409	20230728	4995	4875	5060	4875	82001	406879855	00	0.00	N	2	100
410	20230727	4895	4610	4920	4610	165455	795986515	00	0.00	N	2	190
411	20230726	4705	5040	5090	4600	370735	1787148585	00	0.00	N	5	-355
412	20230725	5060	5220	5300	5050	291562	1494328990	00	0.00	N	5	-200
413	20230724	5260	5510	5520	5220	299709	1597935630	00	0.00	N	5	-270
414	20230721	5530	5560	5630	5520	115502	642152110	00	0.00	N	5	-100
415	20230720	5630	5550	5650	5520	87194	487632940	00	0.00	N	2	40
416	20230719	5590	5630	5700	5500	153654	858656190	00	0.00	N	3	0
417	20230718	5590	5690	5750	5560	133042	745930460	00	0.00	N	5	-120
418	20230717	5710	5540	5780	5460	288837	1627893900	00	0.00	N	2	170
419	20230714	5540	5610	5650	5460	169090	932884290	00	0.00	N	5	-60
420	20230713	5600	5680	5690	5560	130445	731502220	00	0.00	N	5	-50
421	20230712	5650	5540	5750	5510	440682	2488858720	00	0.00	N	2	110
422	20230711	5540	5440	5570	5440	95575	527684990	00	0.00	N	2	100
423	20230710	5440	5290	5550	5210	225395	1223922990	00	0.00	N	2	150
424	20230707	5290	5370	5450	5250	134203	714458020	00	0.00	N	5	-110
425	20230706	5400	5560	5580	5400	185455	1016677070	00	0.00	N	5	-180
426	20230705	5580	5560	5670	5530	158981	888632080	00	0.00	N	2	30
427	20230704	5550	5540	5580	5410	159617	878201810	00	0.00	N	2	10
428	20230703	5540	5300	5590	5300	308815	1696936360	00	0.00	N	2	240
429	20230630	5300	5200	5350	5150	149923	787958430	00	0.00	N	2	100
430	20230629	5200	5430	5450	5180	321835	1694299950	00	0.00	N	5	-230
431	20230628	5430	5470	5510	5420	160347	873700530	00	0.00	N	5	-10
432	20230627	5440	5480	5540	5430	132190	723714920	00	0.00	N	5	-90
433	20230626	5530	5590	5610	5470	149176	823420600	00	0.00	N	5	-10
434	20230623	5540	5660	5710	5510	136677	763737470	00	0.00	N	5	-80
435	20230622	5620	5570	5670	5530	90106	505389110	00	0.00	N	2	20
436	20230621	5600	5690	5730	5590	141477	797567890	00	0.00	N	5	-120
437	20230620	5720	5780	5780	5680	125439	717050570	00	0.00	N	5	-60
438	20230619	5780	5640	5880	5590	432349	2492743350	00	0.00	N	2	180
439	20230616	5600	5470	5650	5470	132436	736434160	00	0.00	N	2	130
440	20230615	5470	5500	5530	5370	125973	685554360	00	0.00	N	2	10
441	20230614	5460	5770	5770	5450	219437	1220606480	00	0.00	N	5	-150
442	20230613	5610	5650	5720	5610	125302	706949670	00	0.00	N	5	-40
443	20230612	5650	5700	5700	5550	130658	730224080	00	0.00	N	3	0
444	20230609	5650	5710	5850	5620	135797	773010620	00	0.00	N	5	-20
445	20230608	5670	5790	5790	5620	117507	666598040	00	0.00	N	5	-70
446	20230607	5740	5850	5850	5720	135603	785422430	00	0.00	N	5	-40
447	20230605	5780	5650	5890	5590	295059	1704570410	00	0.00	N	2	190
448	20230602	5590	5540	5650	5540	84762	474046050	00	0.00	N	2	50
449	20230601	5540	5650	5670	5510	112700	625824490	00	0.00	N	5	-50
450	20230531	5590	5560	5750	5560	130013	734698510	00	0.00	N	5	-70
451	20230530	5660	5560	5670	5510	142715	798036900	00	0.00	N	2	130
452	20230526	5530	5660	5690	5500	150714	836988340	00	0.00	N	5	-130
453	20230525	5660	5680	5800	5660	129669	740893580	00	0.00	N	5	-40
454	20230524	5700	5750	5790	5670	121831	697505790	00	0.00	N	5	-50
455	20230523	5750	5730	5800	5680	118750	680693530	00	0.00	N	2	40
456	20230522	5710	5650	5780	5650	132473	759941440	00	0.00	N	2	10
457	20230519	5700	5630	5750	5570	221766	1260121620	00	0.00	N	2	130
458	20230518	5570	5500	5590	5460	185487	1026269890	00	0.00	N	2	160
459	20230517	5410	5300	5460	5280	138644	747130530	00	0.00	N	2	80
460	20230516	5330	5570	5590	5330	274565	1488470970	00	0.00	N	5	-210
461	20230515	5540	5860	5880	5520	371892	2102385020	00	0.00	N	5	-320
462	20230512	5860	5780	5920	5660	204223	1184674340	00	0.00	N	2	120
463	20230511	5740	5710	5860	5690	215661	1250962300	00	0.00	N	2	70
464	20230510	5670	5600	5780	5540	145630	827159880	00	0.00	N	2	30
465	20230509	5640	5710	5840	5610	163072	929918200	00	0.00	N	5	-80
466	20230508	5720	5680	5850	5660	155645	894911800	00	0.00	N	2	90
467	20230504	5630	5620	5770	5580	146275	825443640	00	0.00	N	5	-70
468	20230503	5700	5580	5750	5530	168536	955031520	00	0.00	N	2	60
469	20230502	5640	5440	5680	5440	155998	873028040	00	0.00	N	2	200
470	20230428	5440	5750	5790	5420	309076	1713413270	00	0.00	N	5	-220
471	20230427	5660	5580	5700	5460	227674	1273119670	00	0.00	N	2	90
472	20230426	5570	5670	5790	5540	435749	2465474630	00	0.00	N	5	-150
473	20230425	5720	5980	6020	5600	537026	3092871250	00	0.00	N	5	-250
474	20230424	5970	6400	6410	5950	808818	4928922080	00	0.00	N	5	-400
475	20230421	6370	6440	7260	6270	6528136	44606471450	00	0.00	N	5	-30
476	20230420	6400	6740	6800	6390	462238	3017227150	00	0.00	N	5	-330
477	20230419	6730	6670	6830	6610	313262	2106656660	00	0.00	N	2	30
478	20230418	6700	6850	6850	6650	350002	2357428500	00	0.00	N	5	-100
479	20230417	6800	6700	6870	6550	516384	3492035310	00	0.00	N	2	140
480	20230414	6660	6510	6750	6490	523059	3472589540	00	0.00	N	2	170
481	20230413	6490	6400	6520	6220	377578	2401908340	00	0.00	N	2	70
482	20230412	6420	6450	6580	6330	429076	2773107600	00	0.00	N	5	-20
483	20230411	6440	6210	6450	6090	425085	2671765080	00	0.00	N	2	200
484	20230410	6240	6320	6380	6190	419010	2627194180	00	0.00	N	5	-120
485	20230407	6360	6420	6570	6330	299998	1928940260	00	0.00	N	5	-30
486	20230406	6390	6780	6780	6330	553076	3599523220	00	0.00	N	5	-410
487	20230405	6800	6810	6840	6690	285180	1928678790	00	0.00	N	5	-10
488	20230404	6810	6800	6930	6750	480988	3300878210	00	0.00	N	2	10
489	20230403	6800	6700	6840	6580	406130	2726491900	00	0.00	N	2	100
490	20230331	6700	6940	6960	6690	616803	4181009800	00	0.00	N	5	-270
491	20230330	6970	7230	7250	6910	962774	6739182330	00	0.00	N	5	-260
492	20230329	7230	7010	7320	6900	1517756	10872325570	00	0.00	N	2	180
493	20230328	7050	7260	7390	6950	1843274	13176167550	00	0.00	N	2	220
494	20230327	6830	6780	6870	6660	658531	4456542220	00	0.00	N	5	-10
495	20230324	6840	7160	7330	6840	1379772	9615164890	00	0.00	N	5	-370
496	20230323	7210	7330	7840	7110	8806568	65882458010	00	0.00	N	2	180
497	20230322	7030	6740	7050	6610	1905257	13209825010	00	0.00	N	2	320
498	20230321	6710	6850	6930	6650	1075379	7302537690	00	0.00	N	5	-20
499	20230320	6730	6890	7130	6680	3137475	21588694060	00	0.00	N	5	-10
500	20230317	6740	6630	7290	6430	9996622	69013547530	00	0.00	N	2	560
501	20230316	6180	6270	6410	6090	838088	5303231420	00	0.00	N	5	-10
502	20230315	6190	5990	6270	5990	560697	3454390460	00	0.00	N	2	290
503	20230314	5900	6250	6270	5850	524980	3152016820	00	0.00	N	5	-390
504	20230313	6290	6290	6400	6040	591446	3695682060	00	0.00	N	3	0
505	20230310	6290	6320	6500	6290	507496	3229260490	00	0.00	N	5	-180
506	20230309	6470	6850	6960	6470	2524645	17037870300	00	0.00	N	5	-60
507	20230308	6530	6530	6670	6430	690826	4517128070	00	0.00	N	5	-60
508	20230307	6590	6700	6820	6550	638394	4251602640	00	0.00	N	5	-100
509	20230306	6690	6730	6730	6510	911556	6045244600	00	0.00	N	2	20
510	20230303	6670	6900	6900	6620	961160	6454283950	00	0.00	N	5	-160
511	20230302	6830	6740	6950	6700	1627303	11104631940	00	0.00	N	2	160
512	20230228	6670	6760	6860	6670	1185242	7988365650	00	0.00	N	5	-150
513	20230227	6820	6660	6900	6560	2916844	19750205310	00	0.00	N	2	80
514	20230224	6740	7250	7270	6710	3779859	26264077890	00	0.00	N	5	-580
515	20230223	7320	7040	7630	7020	12774812	93017626200	00	0.00	N	2	170
516	20230222	7150	5660	7150	5610	17888372	115928259090	00	0.00	N	1	1650
517	20230221	5500	5460	5610	5460	249840	1384836740	00	0.00	N	2	20
518	20230220	5480	5390	5520	5350	246128	1344391120	00	0.00	N	2	90
519	20230217	5390	5360	5450	5310	225698	1217824760	00	0.00	N	5	-20
520	20230216	5410	5550	5560	5360	528423	2880162800	00	0.00	N	5	-80
521	20230215	5490	5860	5870	5490	1309864	7344430230	00	0.00	N	5	-450
522	20230214	5940	6040	6060	5880	571812	3401385500	00	0.00	N	5	-60
523	20230213	6000	6070	6190	5940	935300	5674531650	00	0.00	N	5	-10
524	20230210	6010	5730	6100	5650	998578	5915377890	00	0.00	N	2	260
525	20230209	5750	5770	5830	5670	226287	1300179410	00	0.00	N	5	-30
526	20230208	5780	5680	5810	5620	334624	1915906210	00	0.00	N	2	120
527	20230207	5660	5650	5700	5610	202658	1145966990	00	0.00	N	2	10
528	20230206	5650	5650	5710	5550	242688	1368030240	00	0.00	N	2	50
529	20230203	5600	5920	5920	5550	609126	3457285690	00	0.00	N	5	-250
530	20230202	5850	5750	5920	5680	386590	2251968480	00	0.00	N	2	170
531	20230201	5680	5860	5940	5640	349532	2006482060	00	0.00	N	5	-100
532	20230131	5780	5550	5900	5490	856183	4966483470	00	0.00	N	2	200
533	20230130	5580	5680	5800	5560	293315	1662545970	00	0.00	N	5	-90
534	20230127	5670	5750	5760	5640	210681	1196833840	00	0.00	N	5	-30
535	20230126	5700	5550	5910	5550	1092413	6335995580	00	0.00	N	2	130
536	20230125	5570	5630	5650	5540	211543	1182597120	00	0.00	N	2	50
537	20230120	5520	5400	5530	5340	141707	771534170	00	0.00	N	2	120
538	20230119	5400	5450	5510	5310	136487	742216330	00	0.00	N	5	-30
539	20230118	5430	5440	5540	5350	181893	990222330	00	0.00	N	5	-30
540	20230117	5460	5510	5590	5420	146437	805207800	00	0.00	N	5	-80
541	20230116	5540	5600	5650	5540	160822	896404280	00	0.00	N	5	-20
542	20230113	5560	5570	5760	5510	448463	2534244270	00	0.00	N	2	10
543	20230112	5550	5600	5670	5530	155144	866196900	00	0.00	N	5	-20
544	20230111	5570	5560	5630	5500	148811	827121650	00	0.00	N	2	20
545	20230110	5550	5440	5690	5410	562931	3127272980	00	0.00	N	2	120
546	20230109	5430	5260	5780	5250	944775	5175895760	00	0.00	N	2	240
547	20230106	5190	5020	5270	5020	164169	850762750	00	0.00	N	2	120
548	20230105	5070	5160	5200	5010	139566	707185670	00	0.00	N	5	-90
549	20230104	5160	4945	5200	4915	201827	1030241585	00	0.00	N	2	160
550	20230103	5000	4965	5050	4770	279180	1378421905	00	0.00	N	2	35
551	20230102	4965	5060	5160	4965	175815	886128415	00	0.00	N	5	-125
552	20221229	5090	5230	5320	5050	196829	1007740410	00	0.00	N	5	-190
553	20221228	5280	5380	5460	5250	121088	647179690	02	0.00	N	5	-120
554	20221227	5400	5240	5410	5240	119841	643015780	00	0.00	N	2	140
555	20221226	5260	5270	5360	5190	140007	737900200	00	0.00	N	5	-30
556	20221223	5290	5500	5510	5290	261281	1397930620	00	0.00	N	5	-280
557	20221222	5570	5550	5650	5530	140083	783003620	00	0.00	N	2	60
558	20221221	5510	5540	5600	5490	99869	553422880	00	0.00	N	5	-30
559	20221220	5540	5670	5730	5500	268080	1502319530	00	0.00	N	5	-190
560	20221219	5730	5800	5840	5690	121444	699779660	00	0.00	N	5	-60
561	20221216	5790	5690	5840	5670	140165	807393090	00	0.00	N	5	-40
562	20221215	5830	5940	6000	5810	125613	740793570	00	0.00	N	5	-140
563	20221214	5970	5850	5970	5810	101363	600681930	00	0.00	N	2	130
564	20221213	5840	5830	5920	5810	128399	753483710	00	0.00	N	2	10
565	20221212	5830	5860	5910	5620	182081	1056423910	00	0.00	N	2	30
566	20221209	5800	5810	5880	5600	303819	1738656130	00	0.00	N	3	0
567	20221208	5800	5880	5980	5710	220949	1279328690	00	0.00	N	5	-100
568	20221207	5900	5860	6000	5830	190176	1124345610	00	0.00	N	5	-70
569	20221206	5970	6030	6100	5890	206098	1235280940	00	0.00	N	5	-120
570	20221205	6090	6120	6210	6050	244175	1494589410	00	0.00	N	5	-30
571	20221202	6120	6340	6340	6120	312316	1936736240	00	0.00	N	5	-240
572	20221201	6360	6340	6430	6300	238900	1518404220	00	0.00	N	2	100
573	20221130	6260	6220	6270	6130	182531	1135735940	00	0.00	N	2	20
574	20221129	6240	6110	6300	6090	335737	2079599980	00	0.00	N	2	30
575	20221128	6210	6550	6570	6200	439474	2768090830	00	0.00	N	5	-340
576	20221125	6550	6630	6640	6500	281498	1846431050	00	0.00	N	5	-90
577	20221124	6640	6670	6700	6570	288107	1908838830	00	0.00	N	3	0
578	20221123	6640	6580	6690	6430	418200	2767837470	00	0.00	N	2	100
579	20221122	6540	6250	6630	6250	531324	3456362110	00	0.00	N	2	250
580	20221121	6290	6540	6550	6220	463765	2955842700	00	0.00	N	5	-230
581	20221118	6520	6740	6770	6520	461841	3066390190	00	0.00	N	5	-210
582	20221117	6730	6660	6940	6580	1342380	9126516370	00	0.00	N	2	100
583	20221116	6630	6680	6700	6470	427981	2816169210	00	0.00	N	2	20
584	20221115	6610	6540	6660	6460	533516	3497594550	00	0.00	N	3	0
585	20221114	6610	6670	6790	6560	698704	4644847430	00	0.00	N	5	-160
586	20221111	6770	6720	6890	6550	1701571	11459060430	00	0.00	N	2	200
587	20221110	6570	6330	6910	6270	2829998	18949929740	00	0.00	N	2	210
588	20221109	6360	6350	6530	6330	592445	3807992020	00	0.00	N	2	20
589	20221108	6340	6570	6570	6330	648301	4178343800	00	0.00	N	5	-100
590	20221107	6440	6330	6530	6280	942039	6026369690	00	0.00	N	2	170
591	20221104	6270	6270	6380	6180	408559	2565477430	00	0.00	N	5	-30
592	20221103	6300	6050	6370	6030	364145	2281562530	00	0.00	N	2	70
593	20221102	6230	6310	6320	6120	391981	2428760440	00	0.00	N	5	-110
594	20221101	6340	5930	6370	5900	1192781	7403892900	00	0.00	N	2	430
595	20221031	5910	5840	5980	5760	409838	2403812930	00	0.00	N	2	180
596	20221028	5730	5800	5960	5690	511962	2983896580	00	0.00	N	5	-120
597	20221027	5850	5880	5950	5800	452262	2658937480	00	0.00	N	5	-10
598	20221026	5860	6100	6150	5820	503227	2975698970	00	0.00	N	5	-170
599	20221025	6030	6300	6300	5940	675949	4105604080	00	0.00	N	5	-160
600	20221024	6190	6310	6470	6180	658000	4162870470	00	0.00	N	2	30
601	20221021	6160	6510	6570	6160	794751	5006934820	00	0.00	N	5	-380
602	20221020	6540	6610	6880	6440	1408732	9420811760	00	0.00	N	2	50
603	20221019	6490	6620	6810	6440	960272	6380082980	00	0.00	N	5	-60
604	20221018	6550	6740	6840	6340	1189615	7812930500	00	0.00	N	5	-70
605	20221017	6620	6660	6750	6280	1776129	11630575810	00	0.00	N	5	-300
606	20221014	6920	6580	6920	6480	1010924	6776171250	00	0.00	N	2	640
607	20221013	6280	6810	6850	6250	1264638	8107342160	00	0.00	N	5	-630
608	20221012	6910	7010	7090	6830	653519	4537521460	00	0.00	N	5	-30
609	20221011	6940	7400	7420	6850	1113248	7851128750	00	0.00	N	5	-700
610	20221007	7640	7710	8000	7560	1436184	11185278670	00	0.00	N	5	-210
611	20221006	7850	7430	8100	7410	2252068	17524102160	00	0.00	N	2	550
612	20221005	7300	7840	7960	7260	1347285	10158900090	00	0.00	N	5	-490
613	20221004	7790	7460	7890	7400	928229	7073328590	00	0.00	N	2	620
614	20220930	7170	7250	7750	6910	1534600	11195113220	00	0.00	N	5	-190
615	20220929	7360	7550	7910	7360	1373512	10495301960	00	0.00	N	2	10
616	20220928	7350	7950	8200	7090	2092940	15907020600	00	0.00	N	5	-560
617	20220927	7910	7850	7990	7550	835721	6500917290	00	0.00	N	5	-20
618	20220926	7930	8430	8520	7830	1124567	9126643590	00	0.00	N	5	-710
619	20220923	8640	8650	9060	8580	1237512	10889915970	00	0.00	N	5	-90
620	20220922	8730	8360	8800	8200	1414356	11997856730	00	0.00	N	2	180
621	20220921	8550	9090	9240	8500	1793452	15814466640	00	0.00	N	5	-570
622	20220920	9120	8900	9290	8860	1498391	13605045530	00	0.00	N	2	320
623	20220919	8800	10300	10300	8760	3102302	29181129280	00	0.00	N	5	-1400
624	20220916	10200	9870	10750	9790	6203255	63781019950	00	0.00	N	2	200
625	20220915	10000	9130	10050	8920	6972520	67832542010	00	0.00	N	2	970
626	20220914	9030	8820	9060	8690	1054581	9387452230	00	0.00	N	5	-120
627	20220913	9150	9240	9360	8940	1667694	15267886450	00	0.00	N	2	60
628	20220908	9090	9120	9470	8910	2785182	25741442600	00	0.00	N	2	30
629	20220907	9060	9000	9140	8690	2821484	25259145730	00	0.00	N	2	200
630	20220906	8860	8110	8920	8070	2714944	23695158160	00	0.00	N	2	750
631	20220905	8110	8120	8300	7980	927548	7525569500	00	0.00	N	5	-150
632	20220902	8260	8870	8930	8260	1514315	12968040510	00	0.00	N	5	-420
633	20220901	8680	8750	9120	8550	4398081	38823082760	00	0.00	N	2	70
634	20220831	8610	8140	9000	8130	9313251	80129700310	00	0.00	N	2	660
635	20220830	7950	7710	7970	7690	769126	6058819990	00	0.00	N	2	250
636	20220829	7700	7550	7810	7520	955625	7315677830	00	0.00	N	5	-150
637	20220826	7850	8240	8310	7780	1573196	12581228690	00	0.00	N	5	-430
638	20220825	8280	8080	8430	8080	1465515	12159891000	00	0.00	N	2	210
639	20220824	8070	8140	8300	7910	1239403	10049051880	00	0.00	N	5	-70
640	20220823	8140	8000	8170	7840	1664945	13418286670	00	0.00	N	2	80
641	20220822	8060	8370	8530	7950	2001864	16371263300	00	0.00	N	5	-510
642	20220819	8570	9000	9190	8490	2070843	18321258430	00	0.00	N	5	-500
643	20220818	9070	8960	9100	8820	1163008	10454773960	00	0.00	N	2	60
644	20220817	9010	9100	9220	8860	1574398	14237620090	00	0.00	N	5	-120
645	20220816	9130	9300	9550	9070	1786115	16653194070	00	0.00	N	5	-170
646	20220812	9300	9880	9950	9240	2748434	26495892970	00	0.00	N	5	-800
647	20220811	10100	9400	10250	9260	8099515	78806042090	00	0.00	N	2	650
648	20220810	9450	8840	9830	8800	10427599	98414174730	00	0.00	N	2	550
649	20220809	8900	9220	9260	8770	2223820	20041229860	00	0.00	N	5	-530
650	20220808	9430	9120	9490	9030	4933190	45836065130	00	0.00	N	2	210
651	20220805	9220	9000	9340	8820	3680807	33517765320	00	0.00	N	5	-70
652	20220804	9290	9950	10000	9060	12985484	123866787820	00	0.00	N	5	-140
653	20220803	9430	7750	9430	7320	20357358	175947414340	00	0.00	N	1	2170
654	20220802	7260	7090	7450	6950	3278117	23564128090	00	0.00	N	2	120
655	20220801	7140	6650	7230	6560	3146799	22238443010	00	0.00	N	2	490
656	20220729	6650	6770	6770	6500	652497	4312280550	00	0.00	N	5	-200
657	20220728	6850	6810	6950	6660	836167	5710653810	00	0.00	N	2	160
658	20220727	6690	6570	6820	6530	673117	4503346950	00	0.00	N	2	30
659	20220726	6660	6290	6660	6230	813799	5296801300	00	0.00	N	2	310
660	20220725	6350	6100	6350	6090	359909	2240278880	00	0.00	N	2	200
661	20220722	6150	6390	6390	6150	418615	2605858720	00	0.00	N	5	-240
662	20220721	6390	6340	6410	6220	425011	2691533190	00	0.00	N	2	60
663	20220720	6330	6110	6380	6050	913113	5719459190	00	0.00	N	2	280
664	20220719	6050	6140	6220	6020	894937	5465121260	00	0.00	N	5	-120
665	20220718	6170	6170	6250	6080	583872	3601430960	00	0.00	N	2	60
666	20220715	6110	6450	6540	6080	901023	5598705610	00	0.00	N	5	-330
667	20220714	6440	6430	6650	6380	749908	4888977360	00	0.00	N	5	-40
668	20220713	6480	6790	6800	6380	1139215	7458419860	00	0.00	N	5	-360
669	20220712	6840	6840	6940	6700	800871	5459314030	00	0.00	N	5	-110
670	20220711	6950	7070	7220	6910	1432723	10088892950	00	0.00	N	5	-180
671	20220708	7130	6990	7200	6860	1936317	13702866200	00	0.00	N	2	70
672	20220707	7060	7040	7100	6790	2173062	15176055700	00	0.00	N	2	60
673	20220706	7000	6670	7600	6450	15239996	108947355130	00	0.00	N	2	820
674	20220705	6180	5730	6330	5710	2290190	13997829330	00	0.00	N	2	590
675	20220704	5590	5950	5990	5530	472261	2690118850	00	0.00	N	5	-290
676	20220701	5880	6150	6360	5820	488426	2951892970	00	0.00	N	5	-250
677	20220630	6130	6340	6600	6110	786936	5031357370	00	0.00	N	5	-160
678	20220629	6290	6410	6470	6240	468946	2973361330	00	0.00	N	5	-110
679	20220628	6400	7120	7140	6320	2862538	19294195260	00	0.00	N	5	-90
680	20220627	6490	6080	6500	6060	1049255	6770570880	00	0.00	N	2	480
681	20220624	6010	5670	6350	5670	4095502	24649881030	00	0.00	N	2	360
682	20220623	5650	5880	5990	5480	674255	3807050710	00	0.00	N	5	-220
683	20220622	5870	5990	6450	5780	1384886	8510703020	00	0.00	N	5	-90
684	20220621	5960	5870	6180	5680	1431057	8413696050	00	0.00	N	2	390
685	20220620	5570	5950	5990	5420	699257	3934349910	00	0.00	N	5	-290
686	20220617	5860	5950	6010	5760	376502	2205402100	00	0.00	N	5	-240
687	20220616	6100	5940	6360	5940	504264	3104570470	00	0.00	N	2	220
688	20220615	5880	6200	6260	5870	322382	1926805310	00	0.00	N	5	-320
689	20220614	6200	6120	6300	6000	392832	2407025430	00	0.00	N	5	-50
690	20220613	6250	6340	6470	6060	544944	3413431990	00	0.00	N	5	-270
691	20220610	6520	6640	6730	6470	421414	2754981700	00	0.00	N	5	-210
692	20220609	6730	6780	7260	6400	2825034	19545627330	00	0.00	N	5	-150
693	20220608	6880	6700	6970	6700	658381	4527238480	00	0.00	N	2	180
694	20220607	6700	6670	6940	6590	494985	3359659480	00	0.00	N	2	30
695	20220603	6670	6660	6770	6590	377403	2519045780	00	0.00	N	5	-30
696	20220602	6700	6560	6770	6440	621507	4120580730	00	0.00	N	2	140
697	20220531	6560	6420	6580	6340	640965	4149756720	00	0.00	N	2	170
698	20220530	6390	6440	6580	6340	394458	2532912430	00	0.00	N	5	-50
699	20220527	6440	6300	6520	6220	755744	4840528190	00	0.00	N	2	240
700	20220526	6200	6210	6390	6140	460096	2888456510	00	0.00	N	2	30
701	20220525	6170	6100	6250	6000	270227	1661896330	00	0.00	N	2	140
702	20220524	6030	6030	6260	6020	307907	1886958320	00	0.00	N	2	30
703	20220523	6000	6240	6240	5960	224355	1352908500	00	0.00	N	5	-240
704	20220520	6240	6170	6310	6050	355152	2205170120	00	0.00	N	2	90
705	20220519	6150	5870	6240	5840	412074	2517626200	00	0.00	N	2	90
706	20220518	6060	6140	6410	6020	1060980	6592787310	00	0.00	N	2	20
707	20220517	6040	5710	6050	5660	647242	3796791670	00	0.00	N	2	280
708	20220516	5760	5740	6200	5630	1250713	7268645670	00	0.00	N	2	320