KissMeData/136480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2860	2775	2870	2775	271482	772749245	00	0.00	N	2	45
3	20241115	2815	2785	2835	2770	259076	725615215	00	0.00	N	2	25
4	20241114	2790	2750	2810	2750	232815	647363760	00	0.00	N	2	30
5	20241113	2760	2775	2800	2750	396093	1097254655	00	0.00	N	5	-25
6	20241112	2785	2810	2835	2765	541674	1513307530	00	0.00	N	5	-50
7	20241111	2835	2865	2870	2820	392742	1115427295	00	0.00	N	5	-30
8	20241108	2865	2910	2915	2865	195531	565190485	00	0.00	N	5	-35
9	20241107	2900	2875	2915	2855	283811	818790630	00	0.00	N	2	35
10	20241106	2865	2955	2960	2860	639004	1852377765	00	0.00	N	5	-40
11	20241105	2905	2875	2915	2875	470146	1367337630	00	0.00	N	2	25
12	20241104	2880	2875	2895	2860	155957	448824185	00	0.00	N	2	5
13	20241101	2875	2850	2890	2850	216600	621785265	00	0.00	N	3	0
14	20241031	2875	2910	2915	2850	354143	1018481135	00	0.00	N	5	-5
15	20241030	2880	2840	2895	2835	445970	1282761420	00	0.00	N	2	35
16	20241029	2845	2825	2845	2825	169027	479034835	00	0.00	N	2	20
17	20241028	2825	2825	2830	2805	235250	663329965	00	0.00	N	3	0
18	20241025	2825	2835	2840	2820	177250	501217105	00	0.00	N	5	-10
19	20241024	2835	2810	2845	2810	212099	600927900	00	0.00	N	2	15
20	20241023	2820	2810	2835	2810	231530	653062460	00	0.00	N	3	0
21	20241022	2820	2830	2855	2810	387011	1091941405	00	0.00	N	5	-20
22	20241021	2840	2835	2855	2830	263619	749602170	00	0.00	N	2	10
23	20241018	2830	2865	2880	2825	522658	1485842860	00	0.00	N	5	-25
24	20241017	2855	2860	2885	2845	469142	1343604635	00	0.00	N	5	-5
25	20241016	2860	2980	3150	2850	7542122	22536404660	00	0.00	N	2	20
26	20241015	2840	2810	2845	2810	771998	2263877705	00	0.00	N	2	30
27	20241014	2810	2800	2825	2800	97385	273211960	00	0.00	N	2	10
28	20241011	2800	2795	2815	2795	146197	409601505	00	0.00	N	3	0
29	20241010	2800	2810	2815	2795	167895	470807540	00	0.00	N	5	-10
30	20241008	2810	2820	2865	2795	300328	847160375	00	0.00	N	5	-10
31	20241007	2820	2810	2825	2795	158541	446174555	00	0.00	N	2	15
32	20241004	2805	2780	2820	2780	166280	466293400	00	0.00	N	2	5
33	20241002	2800	2815	2820	2785	181181	507633060	00	0.00	N	5	-25
34	20240930	2825	2870	2875	2825	279584	794614700	00	0.00	N	5	-40
35	20240927	2865	2840	2880	2830	377945	1080074300	00	0.00	N	2	40
36	20240926	2825	2790	2835	2790	287452	808443720	00	0.00	N	2	35
37	20240925	2790	2785	2860	2785	441024	1244418900	00	0.00	N	2	10
38	20240924	2780	2780	2795	2775	127131	353718120	00	0.00	N	2	5
39	20240923	2775	2780	2795	2760	222733	618474035	00	0.00	N	5	-5
40	20240920	2780	2770	2825	2765	353628	985626270	00	0.00	N	3	0
41	20240919	2780	2790	2810	2765	166031	461624585	00	0.00	N	5	-10
42	20240913	2790	2795	2805	2770	135640	378109360	00	0.00	N	2	5
43	20240912	2785	2770	2790	2750	162292	450159505	00	0.00	N	2	35
44	20240911	2750	2790	2790	2740	169784	469322130	00	0.00	N	5	-30
45	20240910	2780	2760	2795	2760	123073	341802170	00	0.00	N	2	20
46	20240909	2760	2730	2780	2710	194355	532433670	00	0.00	N	2	10
47	20240906	2750	2765	2775	2740	318657	875872670	00	0.00	N	5	-20
48	20240905	2770	2770	2800	2760	313033	868413245	00	0.00	N	5	-25
49	20240904	2795	2775	2800	2770	561118	1559707215	00	0.00	N	5	-25
50	20240903	2820	2835	2840	2820	141257	399698465	00	0.00	N	5	-15
51	20240902	2835	2815	2840	2800	263287	741739170	00	0.00	N	2	30
52	20240830	2805	2795	2810	2790	136467	381891555	00	0.00	N	2	10
53	20240829	2795	2820	2820	2785	379295	1060107060	00	0.00	N	5	-25
54	20240828	2820	2830	2845	2815	197625	559355125	00	0.00	N	5	-5
55	20240827	2825	2810	2835	2795	166973	469643375	00	0.00	N	2	10
56	20240826	2815	2815	2830	2800	284724	799559465	00	0.00	N	3	0
57	20240823	2815	2825	2840	2810	220129	620516930	00	0.00	N	5	-20
58	20240822	2835	2835	2865	2815	353121	1000789985	00	0.00	N	3	0
59	20240821	2835	2830	2845	2820	217886	617755475	00	0.00	N	5	-10
60	20240820	2845	2825	2855	2825	291908	828940525	00	0.00	N	2	20
61	20240819	2825	2870	2870	2825	498285	1416057465	00	0.00	N	5	-45
62	20240816	2870	2890	2910	2870	353356	1017077910	00	0.00	N	5	-5
63	20240814	2875	2865	2890	2855	353733	1016084450	00	0.00	N	2	20
64	20240813	2855	2915	2930	2795	1053437	3008883400	00	0.00	N	5	-60
65	20240812	2915	2890	2930	2890	267537	778865805	00	0.00	N	2	25
66	20240809	2890	2915	2950	2880	286476	836864350	00	0.00	N	3	0
67	20240808	2890	2870	2915	2840	317258	915555475	00	0.00	N	5	-30
68	20240807	2920	2850	2940	2850	470807	1371720605	00	0.00	N	2	40
69	20240806	2880	2745	2910	2745	925149	2644620140	00	0.00	N	2	105
70	20240805	2775	2900	2910	2700	1567238	4394993520	00	0.00	N	5	-175
71	20240802	2950	3045	3045	2930	1003122	2978950550	00	0.00	N	5	-100
72	20240801	3050	3025	3065	3025	331260	1010316125	00	0.00	N	2	20
73	20240731	3030	3005	3045	3000	266539	805051435	00	0.00	N	2	30
74	20240730	3000	3050	3060	3000	380900	1148472230	00	0.00	N	5	-50
75	20240729	3050	3045	3070	3030	289314	881978140	00	0.00	N	2	5
76	20240726	3045	3005	3060	3000	423936	1283178485	00	0.00	N	2	15
77	20240725	3030	3065	3090	3000	701738	2118798220	00	0.00	N	5	-55
78	20240724	3085	3100	3125	3080	350482	1086250890	00	0.00	N	5	-15
79	20240723	3100	3105	3135	3075	386432	1196927350	00	0.00	N	5	-35
80	20240722	3135	3130	3175	3050	799083	2487280405	00	0.00	N	2	55
81	20240719	3080	3070	3105	3045	516440	1587391535	00	0.00	N	5	-15
82	20240718	3095	3045	3095	3030	519409	1592658540	00	0.00	N	3	0
83	20240717	3095	3140	3165	3090	933477	2907983075	00	0.00	N	5	-65
84	20240716	3160	3185	3190	3150	639738	2021414410	00	0.00	N	5	-35
85	20240715	3195	3300	3300	3175	1059042	3394085270	00	0.00	N	5	-105
86	20240712	3300	3315	3315	3275	481075	1585518875	00	0.00	N	5	-5
87	20240711	3305	3355	3370	3295	645470	2143867315	00	0.00	N	5	-40
88	20240710	3345	3325	3345	3300	524436	1742892335	00	0.00	N	2	30
89	20240709	3315	3340	3355	3305	533954	1769901815	00	0.00	N	5	-25
90	20240708	3340	3320	3390	3305	1478838	4942117485	00	0.00	N	2	85
91	20240705	3255	3260	3285	3240	456489	1488011890	00	0.00	N	2	5
92	20240704	3250	3295	3325	3235	601912	1963689985	00	0.00	N	5	-40
93	20240703	3290	3265	3300	3230	475014	1553175370	00	0.00	N	2	30
94	20240702	3260	3345	3345	3255	674047	2208894940	00	0.00	N	5	-70
95	20240701	3330	3390	3405	3320	657016	2200787425	00	0.00	N	5	-60
96	20240628	3390	3310	3395	3295	675799	2272646020	00	0.00	N	2	80
97	20240627	3310	3360	3375	3300	624942	2074604470	00	0.00	N	5	-45
98	20240626	3355	3405	3430	3355	562377	1897379795	00	0.00	N	5	-50
99	20240625	3405	3425	3520	3400	927816	3185215290	00	0.00	N	2	10
100	20240624	3395	3450	3460	3350	999187	3387885420	00	0.00	N	5	-35
101	20240621	3430	3475	3495	3405	997584	3442787965	00	0.00	N	5	-35
102	20240620	3465	3480	3540	3450	1118001	3898392310	00	0.00	N	5	-35
103	20240619	3500	3605	3610	3460	1836162	6409333060	00	0.00	N	5	-80
104	20240618	3580	3620	3770	3500	6831247	24957148255	00	0.00	N	5	-5
105	20240617	3585	3660	3695	3550	4534238	16323882915	00	0.00	N	2	60
106	20240614	3525	3490	3580	3420	4754104	16760736285	00	0.00	N	2	55
107	20240613	3470	3495	3530	3440	4147073	14429514455	00	0.00	N	2	30
108	20240612	3440	3345	3640	3300	17397720	60670544350	00	0.00	N	2	110
109	20240611	3330	3365	3550	3310	6823361	23367796875	00	0.00	N	2	5
110	20240610	3325	3225	3360	3180	1770221	5846235985	00	0.00	N	2	95
111	20240607	3230	3190	3245	3180	571576	1835609375	00	0.00	N	2	40
112	20240605	3190	3165	3205	3130	693414	2194877085	00	0.00	N	2	5
113	20240604	3185	3315	3315	3180	1112165	3582369530	00	0.00	N	5	-115
114	20240603	3300	3260	3320	3250	660579	2168263795	00	0.00	N	2	50
115	20240531	3250	3240	3315	3235	738263	2415379190	00	0.00	N	2	10
116	20240530	3240	3290	3310	3225	873735	2844775980	00	0.00	N	5	-65
117	20240529	3305	3315	3355	3270	974060	3214480935	00	0.00	N	5	-30
118	20240528	3335	3350	3420	3315	1553914	5229594305	00	0.00	N	5	-30
119	20240527	3365	3400	3420	3345	1750949	5906163695	00	0.00	N	5	-30
120	20240524	3395	3240	3640	3200	11758204	40710265955	00	0.00	N	2	110
121	20240523	3285	3340	3355	3280	1532424	5083176575	00	0.00	N	5	-40
122	20240522	3325	3300	3380	3280	2579194	8593018525	00	0.00	N	2	60
123	20240521	3265	3265	3295	3200	979173	3191058905	00	0.00	N	2	20
124	20240520	3245	3295	3380	3240	3346515	11073654790	00	0.00	N	2	30
125	20240517	3215	3155	3295	3135	3089567	10002536010	00	0.00	N	2	60
126	20240516	3155	3190	3210	3140	767201	2426817135	00	0.00	N	5	-30
127	20240514	3185	3190	3210	3160	667569	2125151480	00	0.00	N	2	45
128	20240513	3140	3195	3245	3140	1291905	4092984930	00	0.00	N	5	-50
129	20240510	3190	3205	3215	3160	1841506	5870487425	00	0.00	N	2	45
130	20240509	3145	3145	3195	3095	2145427	6756351645	00	0.00	N	5	-15
131	20240508	3160	3065	3190	3065	1915227	5991531515	00	0.00	N	2	100
132	20240507	3060	3070	3075	3045	351326	1074402020	00	0.00	N	5	-10
133	20240503	3070	3100	3115	3060	420729	1296265980	00	0.00	N	5	-15
134	20240502	3085	3050	3090	3045	473617	1455452380	00	0.00	N	2	30
135	20240430	3055	3040	3060	3030	356243	1086910255	00	0.00	N	2	15
136	20240429	3040	3015	3055	3010	420695	1277809505	00	0.00	N	2	40
137	20240426	3000	3045	3060	3000	444485	1345738395	00	0.00	N	5	-45
138	20240425	3045	3010	3070	3000	735386	2241011385	00	0.00	N	2	35
139	20240424	3010	3000	3020	2980	314023	942932135	00	0.00	N	2	15
140	20240423	2995	2995	3010	2985	296937	889545110	00	0.00	N	5	-5
141	20240422	3000	3000	3015	2985	273769	821043875	00	0.00	N	2	5
142	20240419	2995	3000	3005	2950	327069	973974590	00	0.00	N	5	-5
143	20240418	3000	2950	3010	2950	352737	1055990375	00	0.00	N	2	55
144	20240417	2945	2940	2970	2930	218633	645635045	00	0.00	N	2	10
145	20240416	2935	2975	2980	2920	566989	1667584075	00	0.00	N	5	-45
146	20240415	2980	3000	3000	2975	272296	811909540	00	0.00	N	5	-20
147	20240412	3000	2990	3010	2980	272077	814495495	00	0.00	N	2	10
148	20240411	2990	2985	3000	2965	238010	710771535	00	0.00	N	2	5
149	20240409	2985	3005	3015	2980	339711	1017347545	00	0.00	N	5	-20
150	20240408	3005	3010	3020	2985	431514	1292972975	00	0.00	N	5	-5
151	20240405	3010	3030	3040	2995	435748	1311631360	00	0.00	N	5	-20
152	20240404	3030	3050	3065	3020	334109	1014776565	00	0.00	N	5	-15
153	20240403	3045	3020	3050	3000	559301	1690877670	00	0.00	N	2	10
154	20240402	3035	3060	3065	3020	514393	1560464045	00	0.00	N	5	-30
155	20240401	3065	3020	3070	3015	458666	1398137780	00	0.00	N	2	50
156	20240329	3015	3030	3065	3015	618197	1876225140	00	0.00	N	5	-15
157	20240328	3030	3060	3060	3025	379549	1152482150	00	0.00	N	5	-15
158	20240327	3045	3060	3085	3035	561084	1715215635	00	0.00	N	5	-15
159	20240326	3060	3085	3090	3045	527752	1615190455	00	0.00	N	5	-20
160	20240325	3080	3030	3080	3020	869737	2660828645	00	0.00	N	2	55
161	20240322	3025	3000	3035	2995	482062	1453802415	00	0.00	N	2	25
162	20240321	3000	3000	3010	2985	497909	1490981640	00	0.00	N	2	10
163	20240320	2990	2995	3020	2985	370215	1110613895	00	0.00	N	5	-5
164	20240319	2995	3005	3025	2980	401127	1201913980	00	0.00	N	5	-10
165	20240318	3005	3025	3040	3000	358528	1081760685	00	0.00	N	5	-20
166	20240315	3025	3030	3040	3005	345414	1042762155	00	0.00	N	5	-10
167	20240314	3035	3000	3050	2980	573376	1726779755	00	0.00	N	2	30
168	20240313	3005	2980	3020	2975	487723	1463984375	00	0.00	N	2	25
169	20240312	2980	2970	3010	2960	427476	1275378285	00	0.00	N	2	10
170	20240311	2970	2955	2980	2945	391327	1160140475	00	0.00	N	2	15
171	20240308	2955	2940	2980	2940	371292	1098759270	00	0.00	N	2	15
172	20240307	2940	2990	3005	2940	821839	2435871435	00	0.00	N	5	-50
173	20240306	2990	3005	3005	2975	608836	1818414220	00	0.00	N	5	-15
174	20240305	3005	3040	3045	3000	895236	2698885415	00	0.00	N	5	-40
175	20240304	3045	3040	3085	3040	594247	1816415965	00	0.00	N	2	10
176	20240229	3035	3075	3130	3030	951988	2917237490	00	0.00	N	3	0
177	20240228	3035	3025	3055	3020	447640	1360198445	00	0.00	N	2	10
178	20240227	3025	3060	3060	3015	644213	1951367085	00	0.00	N	5	-35
179	20240226	3060	3065	3080	3045	646726	1977189640	00	0.00	N	5	-5
180	20240223	3065	3120	3120	3060	751151	2309838125	00	0.00	N	5	-30
181	20240222	3095	3065	3115	3045	832273	2568921075	00	0.00	N	2	35
182	20240221	3060	3095	3110	3055	890922	2738958745	00	0.00	N	5	-35
183	20240220	3095	3130	3150	3090	1074934	3347833165	00	0.00	N	5	-30
184	20240219	3125	3125	3145	3105	952341	2975295500	00	0.00	N	3	0
185	20240216	3125	3105	3125	3060	1261406	3898694615	00	0.00	N	2	25
186	20240215	3100	3140	3145	3100	1207191	3759153640	00	0.00	N	5	-25
187	20240214	3125	3140	3150	3080	1310686	4080798125	00	0.00	N	5	-20
188	20240213	3145	3150	3165	3115	2114810	6643546320	00	0.00	N	2	5
189	20240208	3140	3135	3150	3080	2891643	9028733270	00	0.00	N	2	5
190	20240207	3135	3035	3215	2920	16540537	51169744980	00	0.00	N	5	-605
191	20240206	3740	3870	3920	3615	2604057	9895167545	00	0.00	N	5	-120
192	20240205	3860	3910	3980	3785	1943202	7475697625	00	0.00	N	2	30
193	20240202	3830	3665	3870	3610	2244416	8454001565	00	0.00	N	2	175
194	20240201	3655	3565	3700	3525	1364786	4937590405	00	0.00	N	2	90
195	20240131	3565	3550	3595	3515	898310	3193076985	00	0.00	N	5	-15
196	20240130	3580	3610	3655	3510	1156718	4141411525	00	0.00	N	5	-10
197	20240129	3590	3600	3640	3530	1559473	5582612100	00	0.00	N	5	-55
198	20240126	3645	3615	3715	3610	1143348	4184858515	00	0.00	N	5	-20
199	20240125	3665	3710	3725	3635	1285639	4723824165	00	0.00	N	5	-55
200	20240124	3720	3785	3810	3680	1649864	6150762605	00	0.00	N	5	-95
201	20240123	3815	3790	3930	3650	3531709	13481160160	00	0.00	N	2	10
202	20240122	3805	3890	3905	3760	2523004	9618252695	00	0.00	N	5	-135
203	20240119	3940	3895	4095	3830	5514733	21930990760	00	0.00	N	2	25
204	20240118	3915	3920	4170	3750	9079939	36072936405	00	0.00	N	5	-5
205	20240117	3920	3585	4450	3520	40652500	165957385785	00	0.00	N	2	330
206	20240116	3590	3585	3710	3575	2164885	7839542030	00	0.00	N	5	-120
207	20240115	3710	3770	3790	3665	2191541	8159145345	00	0.00	N	5	-100
208	20240112	3810	4050	4070	3750	3563336	13713099540	00	0.00	N	5	-195
209	20240111	4005	4025	4140	3990	2653181	10731232635	00	0.00	N	5	-20
210	20240110	4025	4020	4160	3920	3211707	12914079060	00	0.00	N	2	10
211	20240109	4015	4110	4110	3990	2416687	9726529355	00	0.00	N	5	-160
212	20240108	4175	3955	4175	3865	3842731	15415502595	00	0.00	N	2	245
213	20240105	3930	4020	4070	3845	3107979	12205979845	00	0.00	N	5	-85
214	20240104	4015	4070	4215	3950	4907972	19920704145	00	0.00	N	3	0
215	20240103	4015	4440	4445	3920	7817330	32062705990	00	0.00	N	5	-415
216	20240102	4430	4380	4490	4255	5224420	22777799260	00	0.00	N	2	50
217	20231228	4380	4440	4630	4240	10104465	44529783380	00	0.00	N	5	-80
218	20231227	4460	4900	5270	4235	29552952	138374934830	02	0.00	N	5	-40
219	20231226	4500	4210	5300	4205	44525820	214137020355	00	0.00	N	2	230
220	20231222	4270	4710	4780	4220	38008992	167920722605	00	0.00	N	5	-640
221	20231221	4910	5890	6300	4900	108581520	594015466460	00	0.00	N	2	5
222	20231220	4905	3860	4905	3860	69852992	322084997205	00	0.00	N	1	1130
223	20231219	3775	3665	3775	3305	91565440	330372283390	00	0.00	N	1	870
224	20231218	2905	2890	2910	2885	408555	1201995780	00	0.00	N	3	0
225	20231215	2905	2910	2920	2885	337000	977686870	00	0.00	N	2	5
226	20231214	2900	2905	2910	2885	290729	841810365	00	0.00	N	2	5
227	20231213	2895	2900	2930	2890	305264	886813135	00	0.00	N	3	0
228	20231212	2895	2930	2945	2895	452493	1318289265	00	0.00	N	5	-25
229	20231211	2920	2940	2950	2910	519164	1519889280	00	0.00	N	2	10
230	20231208	2910	2880	2910	2875	294613	853616600	00	0.00	N	2	5
231	20231207	2905	2910	2920	2900	465264	1353518140	00	0.00	N	2	5
232	20231206	2900	2865	2905	2865	355779	1027524755	00	0.00	N	2	20
233	20231205	2880	2850	2900	2850	320755	921056265	00	0.00	N	2	10
234	20231204	2870	2915	2915	2870	297724	859315090	00	0.00	N	5	-45
235	20231201	2915	2880	2925	2860	537027	1557688260	00	0.00	N	2	35
236	20231130	2880	2835	2880	2835	192413	550834400	00	0.00	N	2	45
237	20231129	2835	2875	2895	2825	561893	1604105415	00	0.00	N	5	-55
238	20231128	2890	2870	2900	2870	289846	836838120	00	0.00	N	2	5
239	20231127	2885	2915	2915	2880	295816	855892480	00	0.00	N	5	-20
240	20231124	2905	2920	2925	2885	464406	1348224995	00	0.00	N	2	15
241	20231123	2890	2910	2910	2880	352157	1020050735	00	0.00	N	3	0
242	20231122	2890	2885	2905	2865	477744	1378630705	00	0.00	N	2	5
243	20231121	2885	2870	2900	2860	498101	1437452880	00	0.00	N	2	20
244	20231120	2865	2830	2870	2825	230085	657431615	00	0.00	N	2	15
245	20231117	2850	2875	2880	2845	287492	820891820	00	0.00	N	5	-25
246	20231116	2875	2865	2875	2850	287874	823781720	00	0.00	N	2	15
247	20231115	2860	2875	2875	2840	458831	1310693560	00	0.00	N	2	10
248	20231114	2850	2800	2860	2795	358600	1015896525	00	0.00	N	2	55
249	20231113	2795	2815	2855	2790	588064	1657191785	00	0.00	N	5	-10
250	20231110	2805	2830	2830	2785	375065	1050381800	00	0.00	N	5	-15
251	20231109	2820	2840	2860	2820	333552	944979185	00	0.00	N	5	-15
252	20231108	2835	2860	2885	2835	422559	1205972110	00	0.00	N	5	-25
253	20231107	2860	2880	2880	2835	603961	1724084375	00	0.00	N	5	-25
254	20231106	2885	2870	2895	2820	908790	2603621850	00	0.00	N	2	30
255	20231103	2855	2875	2880	2810	823306	2335529520	00	0.00	N	5	-5
256	20231102	2860	2840	2870	2815	783794	2232540715	00	0.00	N	2	25
257	20231101	2835	2775	2840	2770	880516	2482146415	00	0.00	N	2	70
258	20231031	2765	2805	2860	2755	1136980	3180238480	00	0.00	N	5	-35
259	20231030	2800	2810	2860	2775	1074823	3032099750	00	0.00	N	5	-30
260	20231027	2830	2815	2865	2770	1817051	5124785575	00	0.00	N	2	25
261	20231026	2805	2935	3075	2790	13558101	39973891875	00	0.00	N	5	-30
262	20231025	2835	2810	2935	2795	4756540	13706179110	00	0.00	N	2	50
263	20231024	2785	2825	2825	2730	1938272	5374891665	00	0.00	N	5	-10
264	20231023	2795	2900	3155	2785	16927914	50487054585	00	0.00	N	2	50
265	20231020	2745	2720	2755	2705	430830	1173998160	00	0.00	N	3	0
266	20231019	2745	2795	2795	2740	427711	1177411705	00	0.00	N	5	-50
267	20231018	2795	2770	2825	2770	327224	917387935	00	0.00	N	2	10
268	20231017	2785	2760	2800	2760	240699	669560715	00	0.00	N	2	25
269	20231016	2760	2780	2795	2745	253829	700739580	00	0.00	N	5	-20
270	20231013	2780	2760	2825	2760	291164	813299770	00	0.00	N	5	-5
271	20231012	2785	2800	2800	2760	200189	555638840	00	0.00	N	2	10
272	20231011	2775	2735	2790	2735	267509	742581520	00	0.00	N	2	55
273	20231010	2720	2765	2775	2715	488486	1336377450	00	0.00	N	5	-45
274	20231006	2765	2700	2790	2700	207902	573388545	00	0.00	N	2	40
275	20231005	2725	2740	2770	2720	400164	1093925850	00	0.00	N	5	-15
276	20231004	2740	2760	2795	2725	349119	961086650	00	0.00	N	5	-60
277	20230927	2800	2720	2800	2715	234896	649939895	00	0.00	N	2	40
278	20230926	2760	2745	2770	2715	360855	986874910	00	0.00	N	2	15
279	20230925	2745	2740	2780	2740	290803	799613550	00	0.00	N	5	-25
280	20230922	2770	2770	2855	2725	384865	1062609375	00	0.00	N	5	-5
281	20230921	2775	2820	2825	2775	492349	1372091665	00	0.00	N	5	-45
282	20230920	2820	2825	2855	2810	336433	949158170	00	0.00	N	3	0
283	20230919	2820	2885	2885	2820	398143	1128938465	00	0.00	N	5	-40
284	20230918	2860	2900	2900	2860	319879	919931430	00	0.00	N	5	-30
285	20230915	2890	2865	2920	2850	476820	1377817590	00	0.00	N	2	35
286	20230914	2855	2835	2865	2830	332206	946428305	00	0.00	N	2	20
287	20230913	2835	2845	2875	2800	645460	1830072170	00	0.00	N	5	-15
288	20230912	2850	2865	2925	2850	655476	1888758035	00	0.00	N	5	-15
289	20230911	2865	2920	2930	2855	877829	2525502400	00	0.00	N	5	-65
290	20230908	2930	2910	2985	2890	995846	2922549550	00	0.00	N	2	25
291	20230907	2905	2910	2940	2865	856489	2482761395	00	0.00	N	5	-10
292	20230906	2915	2940	2965	2900	847869	2485806120	00	0.00	N	5	-20
293	20230905	2935	3010	3030	2930	1767247	5224386100	00	0.00	N	5	-90
294	20230904	3025	3045	3280	3010	4701850	14647779820	00	0.00	N	5	-30
295	20230901	3055	3090	3115	3050	1242892	3821449090	00	0.00	N	5	-40
296	20230831	3095	3145	3155	3085	1499657	4662656845	00	0.00	N	5	-45
297	20230830	3140	3120	3185	3120	1812516	5709728800	00	0.00	N	5	-15
298	20230829	3155	3195	3220	3155	2360757	7506457755	00	0.00	N	5	-35
299	20230828	3190	3305	3305	3175	4555541	14661653175	00	0.00	N	5	-160
300	20230825	3350	3550	3675	3220	35990312	123687261290	00	0.00	N	2	160
301	20230824	3190	3355	3355	3135	7519000	24665934325	00	0.00	N	5	-70
302	20230823	3260	3255	3330	3145	9584067	31055973340	00	0.00	N	2	100
303	20230822	3160	3015	3550	3005	40751864	136225680085	00	0.00	N	2	200
304	20230821	2960	2885	2980	2885	762399	2243065575	00	0.00	N	2	90
305	20230818	2870	2800	2885	2800	307408	873883935	00	0.00	N	2	40
306	20230817	2830	2850	2850	2795	301580	848734885	00	0.00	N	5	-50
307	20230816	2880	2815	2925	2810	619983	1774183270	00	0.00	N	2	15
308	20230814	2865	2900	2905	2855	283993	815484715	00	0.00	N	5	-30
309	20230811	2895	2880	2945	2880	608481	1770269035	00	0.00	N	3	0
310	20230810	2895	2860	2905	2835	516463	1485072150	00	0.00	N	2	10
311	20230809	2885	3030	3040	2860	1991858	5861745915	00	0.00	N	2	50
312	20230808	2835	2805	2835	2785	919285	2748663120	00	0.00	N	5	-5
313	20230807	2840	2810	2840	2770	548903	1536773550	00	0.00	N	2	30
314	20230804	2810	2750	2825	2745	246674	688644980	00	0.00	N	2	30
315	20230803	2780	2780	2780	2725	279597	770382860	00	0.00	N	3	0
316	20230802	2780	2800	2800	2755	246554	685164010	00	0.00	N	5	-20
317	20230801	2800	2785	2820	2765	285646	797318740	00	0.00	N	2	15
318	20230731	2785	2760	2810	2760	300796	839803610	00	0.00	N	2	5
319	20230728	2780	2660	2795	2660	384194	1059090925	00	0.00	N	2	65
320	20230727	2715	2660	2745	2660	417535	1130436015	00	0.00	N	2	55
321	20230726	2660	2760	2760	2625	869671	2312595115	00	0.00	N	5	-70
322	20230725	2730	2940	2960	2700	1641351	4654647090	00	0.00	N	3	0
323	20230724	2730	2810	2810	2720	589526	1620464135	00	0.00	N	5	-80
324	20230721	2810	2865	2885	2795	470514	1326721065	00	0.00	N	5	-50
325	20230720	2860	2875	2900	2845	351393	1008279650	00	0.00	N	2	5
326	20230719	2855	2925	2965	2850	553421	1592429950	00	0.00	N	5	-60
327	20230718	2915	2910	2965	2900	767244	2252545555	00	0.00	N	2	20
328	20230717	2895	2910	2910	2880	340019	981516350	00	0.00	N	5	-15
329	20230714	2910	2950	2960	2835	1111852	3197866305	00	0.00	N	5	-35
330	20230713	2945	2965	2975	2945	388824	1150146145	00	0.00	N	5	-10
331	20230712	2955	2995	3025	2945	468996	1389062705	00	0.00	N	2	5
332	20230711	2950	3050	3055	2940	1055076	3147516915	00	0.00	N	5	-95
333	20230710	3045	3075	3075	3030	335932	1023914860	00	0.00	N	5	-5
334	20230707	3050	3035	3075	3020	302093	921165620	00	0.00	N	2	10
335	20230706	3040	3090	3090	3035	466591	1424889710	00	0.00	N	5	-45
336	20230705	3085	3190	3195	3070	901886	2805190120	00	0.00	N	5	-105
337	20230704	3190	3130	3205	3075	910462	2865842885	00	0.00	N	2	75
338	20230703	3115	3135	3145	3090	445577	1386537250	00	0.00	N	2	5
339	20230630	3110	3065	3120	2995	547159	1670804655	00	0.00	N	2	70
340	20230629	3040	3130	3165	3010	931265	2862945405	00	0.00	N	5	-100
341	20230628	3140	3165	3175	3115	470070	1478409480	00	0.00	N	5	-20
342	20230627	3160	3140	3160	3110	413141	1294507235	00	0.00	N	2	40
343	20230626	3120	3120	3145	3075	591323	1839655580	00	0.00	N	2	10
344	20230623	3110	3185	3200	3090	830949	2597474875	00	0.00	N	5	-75
345	20230622	3185	3210	3255	3175	744464	2386807675	00	0.00	N	5	-25
346	20230621	3210	3290	3295	3185	911036	2932214885	00	0.00	N	5	-75
347	20230620	3285	3325	3330	3260	1049106	3447560600	00	0.00	N	5	-40
348	20230619	3325	3350	3385	3305	984601	3289477970	00	0.00	N	5	-10
349	20230616	3335	3335	3375	3285	1535493	5120507915	00	0.00	N	2	25
350	20230615	3310	3340	3400	3270	2146785	7153239115	00	0.00	N	5	-15
351	20230614	3325	3210	3340	3170	3404095	11133475560	00	0.00	N	2	135
352	20230613	3190	3250	3275	3190	1399458	4498979640	00	0.00	N	3	0
353	20230612	3190	3185	3205	3160	913907	2914688230	00	0.00	N	2	45
354	20230609	3145	3160	3175	3135	483399	1524378995	00	0.00	N	5	-10
355	20230608	3155	3140	3200	3135	807097	2555311705	00	0.00	N	2	15
356	20230607	3140	3085	3240	3080	2241542	7097303975	00	0.00	N	2	70
357	20230605	3070	3055	3080	3040	249546	764616625	00	0.00	N	2	20
358	20230602	3050	3045	3055	3030	307561	935771925	00	0.00	N	2	10
359	20230601	3040	3095	3095	3025	616922	1874154130	00	0.00	N	5	-30
360	20230531	3070	3110	3110	3065	236135	728307805	00	0.00	N	5	-15
361	20230530	3085	3130	3140	3055	466076	1434227265	00	0.00	N	5	-25
362	20230526	3110	3185	3190	3105	625500	1957284260	00	0.00	N	5	-75
363	20230525	3185	3225	3235	3170	377727	1206796135	00	0.00	N	5	-30
364	20230524	3215	3160	3245	3150	785279	2528286145	00	0.00	N	2	25
365	20230523	3190	3190	3210	3160	443746	1409877475	00	0.00	N	3	0
366	20230522	3190	3225	3240	3185	1107981	3559242520	00	0.00	N	2	35
367	20230519	3155	3170	3195	3140	438794	1385582250	00	0.00	N	5	-25
368	20230518	3180	3140	3205	3135	775249	2454251580	00	0.00	N	2	40
369	20230517	3140	3180	3235	3120	1339295	4258657090	00	0.00	N	2	25
370	20230516	3115	3080	3250	3080	2510640	7922575240	00	0.00	N	2	40
371	20230515	3075	3110	3125	3070	468622	1452742095	00	0.00	N	5	-60
372	20230512	3135	3075	3180	3050	703148	2168355275	00	0.00	N	2	35
373	20230511	3100	3150	3200	3075	1474024	4607525615	00	0.00	N	2	40
374	20230510	3060	3080	3085	3055	235459	722679500	00	0.00	N	5	-20
375	20230509	3080	3090	3110	3060	369102	1134809330	00	0.00	N	5	-10
376	20230508	3090	3000	3130	3000	701096	2159926670	00	0.00	N	2	90
377	20230504	3000	3040	3055	2950	578521	1735561520	00	0.00	N	5	-40
378	20230503	3040	3075	3085	3035	398760	1218824920	00	0.00	N	5	-35
379	20230502	3075	3105	3105	3055	416343	1280849585	00	0.00	N	5	-5
380	20230428	3080	3070	3125	3050	775571	2390714075	00	0.00	N	2	30
381	20230427	3050	3065	3090	3020	519667	1583926035	00	0.00	N	5	-20
382	20230426	3070	2985	3095	2985	755142	2301995985	00	0.00	N	2	25
383	20230425	3045	3040	3100	2990	1216332	3687489340	00	0.00	N	2	5
384	20230424	3040	3285	3335	3000	3966786	12315595660	00	0.00	N	5	-245
385	20230421	3285	3345	3610	3280	8259882	28514972035	00	0.00	N	5	-15
386	20230420	3300	3295	3325	3265	626609	2065189560	00	0.00	N	2	5
387	20230419	3295	3240	3295	3200	498071	1626482875	00	0.00	N	2	70
388	20230418	3225	3275	3295	3225	433667	1406270485	00	0.00	N	5	-55
389	20230417	3280	3290	3295	3255	314861	1032766535	00	0.00	N	5	-10
390	20230414	3290	3280	3325	3270	398233	1311351115	00	0.00	N	2	10
391	20230413	3280	3250	3295	3230	328910	1073372815	00	0.00	N	2	25
392	20230412	3255	3215	3270	3215	365058	1187097370	00	0.00	N	2	10
393	20230411	3245	3160	3250	3140	456696	1462044675	00	0.00	N	2	85
394	20230410	3160	3200	3220	3160	576974	1837677895	00	0.00	N	5	-50
395	20230407	3210	3215	3225	3175	368952	1182863300	00	0.00	N	5	-5
396	20230406	3215	3245	3250	3180	445675	1428206845	00	0.00	N	5	-25
397	20230405	3240	3240	3275	3210	357555	1161898760	00	0.00	N	5	-10
398	20230404	3250	3340	3350	3240	767509	2515039320	00	0.00	N	5	-75
399	20230403	3325	3255	3350	3245	931914	3085178785	00	0.00	N	2	85
400	20230331	3240	3225	3280	3220	696752	2262312620	00	0.00	N	2	15
401	20230330	3225	3175	3245	3175	509734	1639199135	00	0.00	N	2	55
402	20230329	3170	3140	3195	3125	358979	1137933805	00	0.00	N	2	20
403	20230328	3150	3100	3160	3080	552663	1729947455	00	0.00	N	2	65
404	20230327	3085	3110	3110	3035	267860	820775730	00	0.00	N	5	-25
405	20230324	3110	3060	3110	3025	286266	880273810	00	0.00	N	2	55
406	20230323	3055	3080	3090	3030	360386	1104604740	00	0.00	N	5	-25
407	20230322	3080	3110	3115	3060	321307	988549270	00	0.00	N	3	0
408	20230321	3080	3140	3140	3080	352309	1092038305	00	0.00	N	5	-45
409	20230320	3125	3130	3155	3110	298861	935705680	00	0.00	N	5	-15
410	20230317	3140	3120	3145	3090	348275	1084165920	00	0.00	N	2	70
411	20230316	3070	3130	3175	3060	514891	1601031545	00	0.00	N	5	-85
412	20230315	3155	3095	3170	3080	659735	2059218620	00	0.00	N	2	130
413	20230314	3025	3180	3180	3020	961954	2948237390	00	0.00	N	5	-160
414	20230313	3185	3110	3185	3055	902383	2803651525	00	0.00	N	2	35
415	20230310	3150	3170	3205	3135	466413	1473861985	00	0.00	N	5	-65
416	20230309	3215	3235	3270	3165	692076	2222600275	00	0.00	N	5	-35
417	20230308	3250	3300	3305	3235	664043	2166163795	00	0.00	N	5	-50
418	20230307	3300	3200	3335	3185	1370303	4466472150	00	0.00	N	2	115
419	20230306	3185	3185	3210	3155	493034	1570773410	00	0.00	N	2	10
420	20230303	3175	3130	3190	3120	591246	1868551035	00	0.00	N	2	45
421	20230302	3130	3105	3150	3105	341108	1064667125	00	0.00	N	5	-15
422	20230228	3145	3140	3170	3135	465961	1468443580	00	0.00	N	2	5
423	20230227	3140	3110	3150	3080	610123	1905478725	00	0.00	N	2	30
424	20230224	3110	3085	3125	3085	418364	1299212660	00	0.00	N	2	10
425	20230223	3100	3065	3130	3065	449610	1399329265	00	0.00	N	2	35
426	20230222	3065	3050	3095	3040	445816	1368972935	00	0.00	N	5	-25
427	20230221	3090	3035	3110	3025	798003	2459992810	00	0.00	N	2	50
428	20230220	3040	2960	3040	2940	483842	1454045490	00	0.00	N	2	105
429	20230217	2935	2975	2975	2920	585561	1722475300	00	0.00	N	5	-45
430	20230216	2980	3000	3015	2970	349343	1043608690	00	0.00	N	2	5
431	20230215	2975	3030	3030	2970	632059	1888051280	00	0.00	N	5	-55
432	20230214	3030	3025	3050	3005	308359	933825975	00	0.00	N	5	-5
433	20230213	3035	3045	3045	3010	295402	893374730	00	0.00	N	2	10
434	20230210	3025	3070	3070	3020	510452	1550838710	00	0.00	N	5	-45
435	20230209	3070	3035	3070	3020	625444	1908989640	00	0.00	N	2	40
436	20230208	3030	2995	3040	2985	588742	1775795170	00	0.00	N	2	40
437	20230207	2990	2995	3040	2985	739432	2222214685	00	0.00	N	5	-5
438	20230206	2995	2960	2995	2940	770431	2290872895	00	0.00	N	2	55
439	20230203	2940	2920	2965	2900	509137	1498001455	00	0.00	N	2	20
440	20230202	2920	2910	2920	2900	229413	667684925	00	0.00	N	2	30
441	20230201	2890	2915	2915	2890	334847	971951945	00	0.00	N	5	-10
442	20230131	2900	2910	2925	2895	367234	1067858810	00	0.00	N	5	-15
443	20230130	2915	2915	2935	2905	471312	1374610785	00	0.00	N	2	5
444	20230127	2910	2910	2915	2890	388142	1127449145	00	0.00	N	3	0
445	20230126	2910	2870	2910	2870	474224	1375364065	00	0.00	N	2	15
446	20230125	2895	2860	2895	2850	665270	1916251435	00	0.00	N	2	60
447	20230120	2835	2810	2835	2810	166461	470766845	00	0.00	N	2	15
448	20230119	2820	2805	2830	2790	287613	810116260	00	0.00	N	2	20
449	20230118	2800	2800	2815	2790	171325	479813090	00	0.00	N	5	-10
450	20230117	2810	2840	2840	2740	296552	834527285	00	0.00	N	5	-30
451	20230116	2840	2805	2840	2795	417403	1180268280	00	0.00	N	2	40
452	20230113	2800	2785	2800	2780	276955	774129115	00	0.00	N	2	15
453	20230112	2785	2785	2790	2780	141198	393026855	00	0.00	N	2	5
454	20230111	2780	2785	2790	2770	253410	704937900	00	0.00	N	3	0
455	20230110	2780	2760	2785	2750	298938	828718870	00	0.00	N	2	20
456	20230109	2760	2760	2765	2730	260615	716453550	00	0.00	N	2	25
457	20230106	2735	2710	2760	2695	317381	867834120	00	0.00	N	2	25
458	20230105	2710	2685	2725	2685	146916	397612590	00	0.00	N	2	5
459	20230104	2705	2670	2705	2650	174892	469332325	00	0.00	N	2	35
460	20230103	2670	2685	2685	2625	403055	1069259025	00	0.00	N	5	-25
461	20230102	2695	2715	2730	2685	190765	515771835	00	0.00	N	5	-20
462	20221229	2715	2715	2740	2690	249040	674407760	00	0.00	N	5	-15
463	20221228	2730	2730	2750	2705	204168	558345085	02	0.00	N	3	0
464	20221227	2730	2710	2745	2710	167984	457918595	00	0.00	N	2	5
465	20221226	2725	2740	2755	2720	178696	487975755	00	0.00	N	5	-15
466	20221223	2740	2760	2765	2730	203426	557740255	00	0.00	N	5	-35
467	20221222	2775	2750	2790	2745	286358	791968205	00	0.00	N	2	25
468	20221221	2750	2720	2760	2700	243061	664329395	00	0.00	N	2	30
469	20221220	2720	2740	2750	2710	244816	666544885	00	0.00	N	5	-20
470	20221219	2740	2740	2760	2730	153722	420716405	00	0.00	N	3	0
471	20221216	2740	2725	2760	2720	122356	335768205	00	0.00	N	5	-25
472	20221215	2765	2780	2785	2755	102006	282739840	00	0.00	N	5	-15
473	20221214	2780	2800	2800	2770	261127	726619400	00	0.00	N	2	5
474	20221213	2775	2750	2830	2740	350871	973207110	00	0.00	N	2	45
475	20221212	2730	2720	2745	2700	214284	583965985	00	0.00	N	2	10
476	20221209	2720	2730	2740	2715	177634	483941415	00	0.00	N	5	-10
477	20221208	2730	2695	2730	2685	285451	771882455	00	0.00	N	2	40
478	20221207	2690	2680	2720	2670	268373	725068290	00	0.00	N	5	-10
479	20221206	2700	2705	2735	2680	248776	672269730	00	0.00	N	5	-40
480	20221205	2740	2755	2795	2735	684927	1897221640	00	0.00	N	2	15
481	20221202	2725	2740	2760	2720	201698	551359070	00	0.00	N	5	-25
482	20221201	2750	2770	2775	2745	273632	754703535	00	0.00	N	2	5
483	20221130	2745	2710	2755	2710	215981	591574505	00	0.00	N	2	25
484	20221129	2720	2705	2725	2665	495102	1329563805	00	0.00	N	5	-5
485	20221128	2725	2775	2775	2720	282417	772430275	00	0.00	N	5	-40
486	20221125	2765	2830	2830	2745	655087	1812873670	00	0.00	N	5	-50
487	20221124	2815	2850	2855	2805	513649	1450940340	00	0.00	N	5	-30
488	20221123	2845	2815	2855	2805	424793	1202328625	00	0.00	N	2	45
489	20221122	2800	2830	2850	2795	438957	1234922985	00	0.00	N	5	-35
490	20221121	2835	2915	2920	2820	1101940	3154589690	00	0.00	N	5	-10
491	20221118	2845	2850	2870	2840	624703	1801976900	00	0.00	N	5	-5
492	20221117	2850	2855	2865	2820	391798	1114408630	00	0.00	N	5	-15
493	20221116	2865	2860	2880	2845	519062	1485421905	00	0.00	N	2	25
494	20221115	2840	2870	2870	2815	412059	1167824650	00	0.00	N	5	-5
495	20221114	2845	2790	2870	2785	1521447	4325079045	00	0.00	N	2	60
496	20221111	2785	2820	2855	2745	1543809	4310558890	00	0.00	N	5	-45
497	20221110	2830	2800	2835	2790	424119	1195197850	00	0.00	N	2	15
498	20221109	2815	2800	2820	2795	297789	836206985	00	0.00	N	2	15
499	20221108	2800	2800	2810	2785	287043	802808050	00	0.00	N	2	15
500	20221107	2785	2800	2815	2770	397804	1110012090	00	0.00	N	3	0
501	20221104	2785	2715	2805	2710	904180	2500830030	00	0.00	N	2	50
502	20221103	2735	2670	2735	2665	334251	906927255	00	0.00	N	2	25
503	20221102	2710	2695	2725	2690	287906	780201200	00	0.00	N	3	0
504	20221101	2710	2675	2715	2660	290221	782802845	00	0.00	N	2	20
505	20221031	2690	2670	2725	2650	553847	1488899905	00	0.00	N	2	40
506	20221028	2650	2625	2660	2625	156856	414421640	00	0.00	N	3	0
507	20221027	2650	2610	2655	2610	191953	506786265	00	0.00	N	2	25
508	20221026	2625	2650	2660	2620	167603	441392345	00	0.00	N	5	-15
509	20221025	2640	2640	2665	2630	260418	688763875	00	0.00	N	3	0
510	20221024	2640	2640	2660	2620	220529	582572590	00	0.00	N	2	30
511	20221021	2610	2630	2665	2605	160630	421767540	00	0.00	N	5	-50
512	20221020	2660	2650	2670	2620	221174	584910495	00	0.00	N	3	0
513	20221019	2660	2670	2695	2635	325179	865948830	00	0.00	N	5	-5
514	20221018	2665	2630	2665	2600	362397	954372360	00	0.00	N	2	60
515	20221017	2605	2560	2610	2505	179935	462956980	00	0.00	N	2	15
516	20221014	2590	2540	2600	2530	339182	872585605	00	0.00	N	2	80
517	20221013	2510	2550	2575	2500	340220	855341130	00	0.00	N	5	-80
518	20221012	2590	2535	2635	2500	360932	920898960	00	0.00	N	2	30
519	20221011	2560	2600	2620	2555	314095	808316720	00	0.00	N	5	-80
520	20221007	2640	2620	2645	2605	206195	541234105	00	0.00	N	2	10
521	20221006	2630	2625	2650	2605	271312	713948555	00	0.00	N	2	30
522	20221005	2600	2625	2665	2580	335338	875873575	00	0.00	N	5	-10
523	20221004	2610	2570	2620	2545	359448	932361930	00	0.00	N	2	70
524	20220930	2540	2490	2570	2485	377503	950768800	00	0.00	N	3	0
525	20220929	2540	2530	2590	2530	460311	1179017150	00	0.00	N	2	50
526	20220928	2490	2550	2635	2480	691876	1756306840	00	0.00	N	5	-85
527	20220927	2575	2515	2650	2515	614438	1575911770	00	0.00	N	5	-5
528	20220926	2580	2720	2730	2570	1297052	3408248525	00	0.00	N	5	-170
529	20220923	2750	2810	2840	2750	576127	1599209485	00	0.00	N	5	-70
530	20220922	2820	2770	2885	2760	1058158	2986264855	00	0.00	N	2	40
531	20220921	2780	2770	2805	2765	268611	747648865	00	0.00	N	2	5
532	20220920	2775	2775	2820	2765	341048	948944415	00	0.00	N	2	10
533	20220919	2765	2780	2820	2765	298322	830756105	00	0.00	N	5	-15
534	20220916	2780	2775	2810	2770	248199	690313030	00	0.00	N	2	5
535	20220915	2775	2800	2825	2775	241066	674374875	00	0.00	N	5	-35
536	20220914	2810	2770	2820	2765	257358	718441460	00	0.00	N	5	-15
537	20220913	2825	2785	2835	2785	237779	669728060	00	0.00	N	2	45
538	20220908	2780	2810	2820	2770	203023	566550890	00	0.00	N	2	10
539	20220907	2770	2815	2825	2770	417707	1168125995	00	0.00	N	5	-60
540	20220906	2830	2805	2855	2805	207784	588550535	00	0.00	N	2	5
541	20220905	2825	2825	2865	2815	401317	1135508090	00	0.00	N	5	-30
542	20220902	2855	2880	2895	2850	289942	831084040	00	0.00	N	5	-15
543	20220901	2870	2880	2915	2870	391800	1130885885	00	0.00	N	5	-30
544	20220831	2900	2890	2925	2880	494594	1432398305	00	0.00	N	5	-10
545	20220830	2910	2890	2930	2890	615122	1785244700	00	0.00	N	2	15
546	20220829	2895	2905	2950	2890	932566	2719904940	00	0.00	N	5	-120
547	20220826	3015	3055	3080	3000	964749	2927071920	00	0.00	N	5	-15
548	20220825	3030	3020	3145	3010	4198419	12947568200	00	0.00	N	2	65
549	20220824	2965	2960	2985	2955	461561	1368715100	00	0.00	N	5	-5
550	20220823	2970	2970	3010	2945	800247	2387401875	00	0.00	N	3	0
551	20220822	2970	2960	3030	2935	917431	2746653610	00	0.00	N	3	0
552	20220819	2970	3005	3030	2965	706854	2120685845	00	0.00	N	2	10
553	20220818	2960	2995	3000	2950	380594	1129895085	00	0.00	N	5	-40
554	20220817	3000	2975	3035	2960	613557	1835459060	00	0.00	N	2	20
555	20220816	2980	3025	3025	2975	551644	1647636095	00	0.00	N	5	-30
556	20220812	3010	3015	3050	3000	745922	2252029820	00	0.00	N	3	0
557	20220811	3010	3005	3070	2980	1674615	5063240470	00	0.00	N	2	50
558	20220810	2960	2975	3005	2950	978009	2909957845	00	0.00	N	5	-60
559	20220809	3020	3210	3265	3010	6487024	20143837850	00	0.00	N	2	110
560	20220808	2910	2930	2930	2885	831573	2494778945	00	0.00	N	3	0
561	20220805	2910	2900	2925	2880	644445	1870569395	00	0.00	N	2	20
562	20220804	2890	2890	2900	2875	462520	1334777100	00	0.00	N	2	10
563	20220803	2880	2845	2900	2835	478928	1375952420	00	0.00	N	2	35
564	20220802	2845	2860	2870	2835	390077	1111295865	00	0.00	N	5	-30
565	20220801	2875	2870	2885	2850	482756	1387076320	00	0.00	N	2	25
566	20220729	2850	2845	2870	2835	375158	1070101405	00	0.00	N	2	10
567	20220728	2840	2860	2875	2830	507576	1448707485	00	0.00	N	5	-5
568	20220727	2845	2860	2870	2845	373364	1064912290	00	0.00	N	5	-20
569	20220726	2865	2880	2890	2850	463079	1328791220	00	0.00	N	5	-5
570	20220725	2870	2890	2915	2865	498853	1436554555	00	0.00	N	5	-30
571	20220722	2900	2865	2985	2840	1804948	5261502435	00	0.00	N	2	30
572	20220721	2870	2890	2890	2860	448976	1290506940	00	0.00	N	5	-10
573	20220720	2880	2900	2930	2875	595633	1729839265	00	0.00	N	5	-5
574	20220719	2885	2880	2890	2825	494812	1412630110	00	0.00	N	2	5
575	20220718	2880	2860	2895	2855	612929	1759773425	00	0.00	N	2	20
576	20220715	2860	2985	3005	2815	1306249	3742580050	00	0.00	N	5	-100
577	20220714	2960	2930	3010	2930	691184	2054092375	00	0.00	N	2	35
578	20220713	2925	2945	2975	2885	617084	1810601265	00	0.00	N	5	-20
579	20220712	2945	3070	3100	2925	1024227	3077857480	00	0.00	N	5	-135
580	20220711	3080	3045	3095	2990	992792	3028698935	00	0.00	N	2	40
581	20220708	3040	2990	3060	2990	841072	2541608755	00	0.00	N	2	60
582	20220707	2980	2990	3000	2955	489625	1460022485	00	0.00	N	2	25
583	20220706	2955	2990	3000	2925	570798	1690714970	00	0.00	N	5	-45
584	20220705	3000	2905	3005	2895	678498	2005384690	00	0.00	N	2	100
585	20220704	2900	2895	2985	2800	780868	2258424915	00	0.00	N	5	-10
586	20220701	2910	2980	3075	2870	732146	2159454610	00	0.00	N	5	-80
587	20220630	2990	3085	3085	2990	564999	1707537995	00	0.00	N	5	-95
588	20220629	3085	3035	3085	3000	581258	1774816425	00	0.00	N	2	20
589	20220628	3065	3020	3080	3000	635603	1934082230	00	0.00	N	2	15
590	20220627	3050	2935	3055	2915	781569	2350563885	00	0.00	N	2	145
591	20220624	2905	2750	2930	2750	1137586	3250061910	00	0.00	N	2	105
592	20220623	2800	2985	3005	2800	1868300	5350116545	00	0.00	N	5	-185
593	20220622	2985	3120	3195	2985	1227451	3774120020	00	0.00	N	5	-145
594	20220621	3130	3070	3160	3070	940922	2942355150	00	0.00	N	2	30
595	20220620	3100	3180	3215	3080	1317537	4117571580	00	0.00	N	5	-80
596	20220617	3180	3225	3280	3135	1308701	4170278620	00	0.00	N	5	-55
597	20220616	3235	3190	3305	3190	1663026	5403084770	00	0.00	N	2	80
598	20220615	3155	3235	3350	3140	2025099	6580060000	00	0.00	N	5	-115
599	20220614	3270	3450	3450	3255	2205622	7286794735	00	0.00	N	5	-195
600	20220613	3465	3365	3555	3365	2902039	10112592245	00	0.00	N	2	10
601	20220610	3455	3405	3520	3405	1165381	4036917565	00	0.00	N	5	-20
602	20220609	3475	3550	3580	3350	1649390	5729933985	00	0.00	N	5	-105
603	20220608	3580	3700	3705	3580	1815203	6556767525	00	0.00	N	5	-140
604	20220607	3720	3775	3815	3705	2498668	9408501975	00	0.00	N	5	-30
605	20220603	3750	3805	3815	3735	2201259	8302194240	00	0.00	N	5	-50
606	20220602	3800	3720	3825	3670	4692991	17651983665	00	0.00	N	2	25
607	20220531	3775	3815	3815	3720	3106780	11678885685	00	0.00	N	5	-40
608	20220530	3815	3790	3930	3710	8424452	32263607020	00	0.00	N	2	15
609	20220527	3800	3595	3900	3545	19273224	72550466845	00	0.00	N	2	280
610	20220526	3520	3595	3595	3505	2643440	9377191095	00	0.00	N	5	-105
611	20220525	3625	3730	3905	3605	12920041	48473249055	00	0.00	N	2	25
612	20220524	3600	3630	4085	3580	34197772	131397607655	00	0.00	N	2	130
613	20220523	3470	3555	3575	3460	1282738	4463429595	00	0.00	N	5	-60
614	20220520	3530	3505	3615	3485	2431704	8653372215	00	0.00	N	2	35
615	20220519	3495	3450	3550	3445	1563929	5466100410	00	0.00	N	5	-65
616	20220518	3560	3570	3620	3500	2429274	8652367430	00	0.00	N	2	15
617	20220517	3545	3630	3635	3520	2435542	8652038930	00	0.00	N	5	-145
618	20220516	3690	3455	3730	3455	8493995	30664761080	00	0.00	N	2	255