KissMeData/094800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	4215	4220	4230	4170	54944	230212115	00	0.00	N	5	-10
3	20250415	4225	4160	4225	4140	13701	57422095	00	0.00	N	2	60
4	20250414	4165	4195	4195	4145	28715	119829605	00	0.00	N	2	5
5	20250411	4160	4165	4165	4105	7815	32484792	00	0.00	N	5	-5
6	20250410	4165	4150	4170	4090	33989	140324165	00	0.00	N	2	120
7	20250409	4045	4060	4080	4010	81700	330771305	00	0.00	N	5	-25
8	20250408	4070	4065	4095	4055	90669	369476075	00	0.00	N	2	5
9	20250407	4065	4150	4160	4060	66687	272823740	00	0.00	N	5	-95
10	20250404	4160	4190	4210	4155	21425	89440995	00	0.00	N	5	-30
11	20250403	4190	4205	4220	4185	11294	47343735	00	0.00	N	5	-15
12	20250402	4205	4190	4235	4190	24598	103512155	00	0.00	N	2	15
13	20250401	4190	4220	4250	4185	16194	68234605	00	0.00	N	2	5
14	20250331	4185	4250	4250	4185	48563	204483055	00	0.00	N	5	-65
15	20250328	4250	4260	4260	4210	38083	161554610	00	0.00	N	2	5
16	20250327	4245	4240	4285	4220	42180	179008425	00	0.00	N	2	5
17	20250326	4240	4290	4290	4235	30379	129085075	00	0.00	N	5	-15
18	20250325	4255	4280	4290	4235	5659	24107685	00	0.00	N	5	-5
19	20250324	4260	4235	4275	4230	16911	71813505	00	0.00	N	2	10
20	20250321	4250	4300	4300	4240	27317	115965997	00	0.00	N	5	-25
21	20250320	4275	4290	4290	4230	27340	116128950	00	0.00	N	2	20
22	20250319	4255	4290	4290	4220	20509	86985975	00	0.00	N	2	5
23	20250318	4250	4250	4255	4220	26596	112764530	00	0.00	N	5	-20
24	20250317	4270	4285	4290	4240	32451	138277810	00	0.00	N	5	-15
25	20250314	4285	4245	4290	4245	16776	71533050	00	0.00	N	2	10
26	20250313	4275	4295	4295	4235	28380	120808415	00	0.00	N	2	35
27	20250312	4240	4300	4300	4230	24624	104476304	00	0.00	N	2	20
28	20250311	4220	4260	4260	4220	12051	50940800	00	0.00	N	5	-30
29	20250310	4250	4300	4300	4220	25715	109290955	00	0.00	N	5	-45
30	20250307	4295	4235	4300	4235	52521	225416966	00	0.00	N	2	20
31	20250306	4275	4230	4275	4230	50577	214976286	00	0.00	N	2	45
32	20250305	4230	4180	4305	4180	47799	201327020	00	0.00	N	2	50
33	20250304	4180	4145	4180	4140	50830	211535520	00	0.00	N	2	40
34	20250228	4140	4145	4180	4140	54102	225611915	00	0.00	N	5	-20
35	20250227	4160	4140	4175	4140	12921	53825760	00	0.00	N	5	-5
36	20250226	4165	4135	4175	4135	9649	40146275	00	0.00	N	3	0
37	20250225	4165	4170	4170	4130	12874	53512510	00	0.00	N	2	20
38	20250224	4145	4155	4160	4110	8894	36766205	00	0.00	N	2	30
39	20250221	4115	4130	4150	4110	11132	45944625	00	0.00	N	5	-15
40	20250220	4130	4140	4145	4095	31164	127851630	00	0.00	N	2	30
41	20250219	4100	4110	4135	4100	27037	110949740	00	0.00	N	5	-5
42	20250218	4105	4090	4140	4085	47397	194456940	00	0.00	N	2	15
43	20250217	4090	4120	4120	4085	41873	171379155	00	0.00	N	5	-5
44	20250214	4095	4125	4150	4090	18348	75270720	00	0.00	N	5	-30
45	20250213	4125	4105	4140	4085	39177	160648690	00	0.00	N	2	30
46	20250212	4095	4090	4120	4085	35209	144448620	00	0.00	N	5	-5
47	20250211	4100	4080	4110	4080	16300	66808025	00	0.00	N	2	25
48	20250210	4075	4105	4115	4070	44114	180350590	00	0.00	N	5	-25
49	20250207	4100	4120	4145	4090	35900	147368415	00	0.00	N	5	-10
50	20250206	4110	4095	4120	4090	65702	269186150	00	0.00	N	2	15
51	20250205	4095	4100	4120	4090	34331	140759385	00	0.00	N	5	-10
52	20250204	4105	4120	4125	4090	39025	160243370	00	0.00	N	5	-15
53	20250203	4120	4170	4175	4095	42946	176373290	00	0.00	N	5	-10
54	20250131	4130	4190	4190	4130	56365	234393525	00	0.00	N	5	-40
55	20250124	4170	4095	4175	4095	53579	222055475	00	0.00	N	2	45
56	20250123	4125	4120	4135	4100	30332	124982245	00	0.00	N	2	5
57	20250122	4120	4110	4125	4100	46576	191601950	00	0.00	N	2	5
58	20250121	4115	4110	4120	4095	39599	162713370	00	0.00	N	2	20
59	20250120	4095	4080	4130	4080	17556	72157235	00	0.00	N	2	5
60	20250117	4090	4125	4125	4070	34172	139545420	00	0.00	N	2	5
61	20250116	4085	4080	4145	4075	29743	121538205	00	0.00	N	2	5
62	20250115	4080	4080	4120	4070	19379	79058515	00	0.00	N	5	-15
63	20250114	4095	4110	4110	4065	28324	115575700	00	0.00	N	2	5
64	20250113	4090	4060	4100	4055	17252	70194750	00	0.00	N	2	30
65	20250110	4060	4080	4110	4060	12320	50117420	00	0.00	N	5	-5
66	20250109	4065	4135	4135	4060	48905	199228210	00	0.00	N	3	0
67	20250108	4065	4090	4150	4050	102263	417019455	00	0.00	N	5	-45
68	20250107	4110	4165	4175	4100	66561	274401515	00	0.00	N	5	-45
69	20250106	4155	4155	4170	4145	24417	101602900	00	0.00	N	2	10
70	20250103	4145	4120	4145	4100	13599	56170790	00	0.00	N	2	45
71	20250102	4100	4080	4105	4050	48123	197017195	00	0.00	N	2	20
72	20241230	4080	4120	4170	4065	102345	421467655	00	0.00	N	5	-40
73	20241227	4120	4140	4145	4100	89033	366825405	03	0.00	N	5	-155
74	20241226	4275	4330	4335	4275	130352	560321195	00	0.00	N	5	-75
75	20241224	4350	4290	4360	4265	106499	461515645	00	0.00	N	2	60
76	20241223	4290	4280	4295	4230	61133	260968060	00	0.00	N	2	30
77	20241220	4260	4250	4280	4195	64826	274930635	00	0.00	N	2	20
78	20241219	4240	4265	4265	4185	220080	927647830	00	0.00	N	2	5
79	20241218	4235	4250	4305	4205	215115	910613850	00	0.00	N	5	-55
80	20241217	4290	4320	4375	4230	212832	903703170	00	0.00	N	5	-10
81	20241216	4300	4375	4380	4240	221388	946587320	00	0.00	N	5	-80
82	20241213	4380	4405	4405	4305	142025	614703010	00	0.00	N	5	-15
83	20241212	4395	4370	4425	4350	46371	204022935	00	0.00	N	2	35
84	20241211	4360	4355	4400	4270	40412	175681485	00	0.00	N	2	5
85	20241210	4355	4355	4355	4270	31969	138158515	00	0.00	N	2	60
86	20241209	4295	4290	4315	4230	47341	202252080	00	0.00	N	5	-100
87	20241206	4395	4390	4395	4255	40022	172309770	00	0.00	N	2	105
88	20241205	4290	4350	4365	4255	75150	323298380	00	0.00	N	5	-100
89	20241204	4390	4300	4460	4300	84948	369488845	00	0.00	N	5	-5
90	20241203	4395	4475	4475	4395	63317	279308330	00	0.00	N	5	-45
91	20241202	4440	4435	4475	4415	58488	259285895	00	0.00	N	2	45
92	20241129	4395	4445	4505	4395	80782	358664150	00	0.00	N	5	-125
93	20241128	4520	4445	4535	4435	63576	285615885	00	0.00	N	2	35
94	20241127	4485	4415	4495	4415	47855	213236765	00	0.00	N	2	25
95	20241126	4460	4400	4460	4400	21855	96982785	00	0.00	N	2	5
96	20241125	4455	4475	4475	4410	40123	178501655	00	0.00	N	5	-20
97	20241122	4475	4425	4500	4410	39717	177330115	00	0.00	N	2	5
98	20241121	4470	4415	4470	4345	53032	235366855	00	0.00	N	2	50
99	20241120	4420	4300	4440	4295	66104	287972985	00	0.00	N	2	80
100	20241119	4340	4310	4340	4305	31418	135871535	00	0.00	N	2	40
101	20241118	4300	4295	4315	4235	36255	155311055	00	0.00	N	2	40
102	20241115	4260	4210	4325	4210	83057	353351805	00	0.00	N	2	40
103	20241114	4220	4270	4335	4210	37323	158087845	00	0.00	N	5	-50
104	20241113	4270	4265	4365	4220	111845	477148600	00	0.00	N	2	5
105	20241112	4265	4390	4390	4215	126147	541050385	00	0.00	N	5	-140
106	20241111	4405	4485	4490	4405	58999	260790830	00	0.00	N	5	-85
107	20241108	4490	4420	4500	4420	28109	125530395	00	0.00	N	2	40
108	20241107	4450	4465	4470	4440	34273	152729745	00	0.00	N	3	0
109	20241106	4450	4495	4520	4410	74373	331239220	00	0.00	N	5	-60
110	20241105	4510	4500	4525	4495	63746	287365000	00	0.00	N	2	5
111	20241104	4505	4495	4530	4495	26551	119644125	00	0.00	N	5	-25
112	20241101	4530	4505	4530	4495	66589	299956640	00	0.00	N	3	0
113	20241031	4530	4535	4540	4505	77297	350081055	00	0.00	N	3	0
114	20241030	4530	4500	4535	4500	40970	184735340	00	0.00	N	5	-10
115	20241029	4540	4520	4555	4505	81867	370304845	00	0.00	N	2	30
116	20241028	4510	4500	4525	4480	86198	388559860	00	0.00	N	5	-15
117	20241025	4525	4540	4540	4500	56850	256654765	00	0.00	N	5	-5
118	20241024	4530	4545	4545	4500	56540	255420620	00	0.00	N	5	-20
119	20241023	4550	4520	4555	4495	69667	315079865	00	0.00	N	5	-5
120	20241022	4555	4550	4555	4490	43057	194745095	00	0.00	N	5	-5
121	20241021	4560	4550	4560	4525	25269	114683060	00	0.00	N	2	10
122	20241018	4550	4555	4565	4515	23455	106181165	00	0.00	N	5	-25
123	20241017	4575	4545	4580	4540	36327	165799995	00	0.00	N	2	35
124	20241016	4540	4560	4560	4510	45513	206195635	00	0.00	N	5	-20
125	20241015	4560	4515	4570	4510	57560	261692795	00	0.00	N	2	40
126	20241014	4520	4530	4530	4500	42036	189839400	00	0.00	N	2	10
127	20241011	4510	4525	4545	4480	62119	280552085	00	0.00	N	5	-15
128	20241010	4525	4585	4595	4495	45047	203981925	00	0.00	N	5	-55
129	20241008	4580	4580	4595	4540	54874	251252005	00	0.00	N	5	-5
130	20241007	4585	4550	4600	4525	87496	399546775	00	0.00	N	2	75
131	20241004	4510	4600	4605	4510	53809	244427630	00	0.00	N	5	-95
132	20241002	4605	4525	4625	4520	92355	422115525	00	0.00	N	2	60
133	20240930	4545	4545	4610	4545	37500	171625270	00	0.00	N	5	-35
134	20240927	4580	4560	4595	4520	54091	247056870	00	0.00	N	2	20
135	20240926	4560	4560	4570	4530	35413	161310490	00	0.00	N	3	0
136	20240925	4560	4590	4590	4535	35475	161505870	00	0.00	N	5	-30
137	20240924	4590	4505	4600	4505	120856	552138490	00	0.00	N	2	50
138	20240923	4540	4515	4540	4490	55219	249294525	00	0.00	N	2	20
139	20240920	4520	4465	4530	4465	118824	535345385	00	0.00	N	2	20
140	20240919	4500	4500	4510	4455	53695	241393490	00	0.00	N	3	0
141	20240913	4500	4495	4515	4445	37818	169759895	00	0.00	N	2	5
142	20240912	4495	4480	4510	4475	41413	185965710	00	0.00	N	2	15
143	20240911	4480	4465	4480	4425	37013	164709110	00	0.00	N	2	20
144	20240910	4460	4445	4490	4420	22702	101074585	00	0.00	N	5	-20
145	20240909	4480	4495	4520	4410	24928	110969255	00	0.00	N	5	-20
146	20240906	4500	4490	4500	4430	16302	72796100	00	0.00	N	2	30
147	20240905	4470	4435	4500	4435	18429	82691380	00	0.00	N	5	-10
148	20240904	4480	4505	4510	4405	27387	122743445	00	0.00	N	5	-30
149	20240903	4510	4500	4515	4455	26184	117937430	00	0.00	N	2	10
150	20240902	4500	4455	4500	4455	30535	137312705	00	0.00	N	3	0
151	20240830	4500	4500	4500	4410	20843	93590800	00	0.00	N	2	10
152	20240829	4490	4480	4515	4470	34480	154948840	00	0.00	N	2	10
153	20240828	4480	4500	4500	4450	39304	175808740	00	0.00	N	3	0
154	20240827	4480	4445	4495	4405	63482	283438480	00	0.00	N	2	35
155	20240826	4445	4405	4470	4400	93604	415356880	00	0.00	N	2	55
156	20240823	4390	4400	4415	4365	13279	58217070	00	0.00	N	5	-25
157	20240822	4415	4380	4420	4360	34357	151156270	00	0.00	N	2	30
158	20240821	4385	4380	4390	4350	46145	201424205	00	0.00	N	3	0
159	20240820	4385	4375	4385	4370	28449	124568385	00	0.00	N	2	5
160	20240819	4380	4355	4395	4355	24081	105474840	00	0.00	N	2	25
161	20240816	4355	4345	4380	4315	46381	201810405	00	0.00	N	2	5
162	20240814	4350	4320	4360	4320	48416	210281215	00	0.00	N	2	25
163	20240813	4325	4300	4330	4285	47146	203181935	00	0.00	N	2	25
164	20240812	4300	4250	4310	4220	45449	194612000	00	0.00	N	2	50
165	20240809	4250	4275	4345	4235	70002	298430470	00	0.00	N	2	35
166	20240808	4215	4270	4350	4185	86443	367073815	00	0.00	N	5	-85
167	20240807	4300	4340	4340	4250	61067	262221680	00	0.00	N	2	45
168	20240806	4255	4250	4405	4165	34801	149632210	00	0.00	N	2	75
169	20240805	4180	4345	4345	4170	131190	553836060	00	0.00	N	5	-160
170	20240802	4340	4420	4420	4335	57485	250803585	00	0.00	N	5	-85
171	20240801	4425	4425	4430	4380	27455	120867820	00	0.00	N	5	-5
172	20240731	4430	4375	4435	4370	69840	307824370	00	0.00	N	2	50
173	20240730	4380	4305	4380	4305	42547	185481880	00	0.00	N	2	20
174	20240729	4360	4350	4380	4330	38344	167295530	00	0.00	N	2	10
175	20240726	4350	4330	4350	4315	25313	109494335	00	0.00	N	2	35
176	20240725	4315	4350	4350	4260	42410	181870390	00	0.00	N	5	-35
177	20240724	4350	4320	4350	4315	37925	164385320	00	0.00	N	2	25
178	20240723	4325	4300	4330	4300	30297	130675085	00	0.00	N	2	10
179	20240722	4315	4325	4325	4295	24655	106414335	00	0.00	N	5	-10
180	20240719	4325	4320	4335	4305	51551	223032570	00	0.00	N	3	0
181	20240718	4325	4330	4335	4250	80121	344579080	00	0.00	N	5	-5
182	20240717	4330	4240	4330	4240	84003	362017515	00	0.00	N	2	90
183	20240716	4240	4290	4300	4240	54967	235108590	00	0.00	N	5	-60
184	20240715	4300	4230	4300	4230	38810	165920965	00	0.00	N	2	15
185	20240712	4285	4220	4290	4220	31069	132556415	00	0.00	N	2	30
186	20240711	4255	4230	4275	4200	31740	134805120	00	0.00	N	2	25
187	20240710	4230	4250	4290	4195	37257	157193265	00	0.00	N	5	-20
188	20240709	4250	4235	4295	4220	48018	203824300	00	0.00	N	2	10
189	20240708	4240	4260	4280	4200	35583	150208835	00	0.00	N	5	-25
190	20240705	4265	4175	4270	4170	70276	296162530	00	0.00	N	2	55
191	20240704	4210	4220	4220	4160	45972	192507595	00	0.00	N	3	0
192	20240703	4210	4175	4210	4175	23023	96560715	00	0.00	N	2	35
193	20240702	4175	4220	4220	4170	13722	57300955	00	0.00	N	5	-30
194	20240701	4205	4185	4215	4160	30708	128602315	00	0.00	N	2	20
195	20240628	4185	4175	4185	4165	44569	186378485	00	0.00	N	5	-15
196	20240627	4200	4210	4210	4160	32304	134830155	00	0.00	N	2	20
197	20240626	4180	4200	4200	4170	17428	72777415	00	0.00	N	5	-20
198	20240625	4200	4190	4200	4150	25634	107125890	00	0.00	N	2	35
199	20240624	4165	4185	4210	4160	27294	113929290	00	0.00	N	5	-25
200	20240621	4190	4195	4195	4160	32239	134649425	00	0.00	N	5	-5
201	20240620	4195	4200	4205	4145	52293	217733540	00	0.00	N	5	-5
202	20240619	4200	4230	4235	4145	73014	304408510	00	0.00	N	5	-10
203	20240618	4210	4260	4260	4160	62015	259302260	00	0.00	N	5	-25
204	20240617	4235	4240	4250	4170	65910	276478950	00	0.00	N	5	-5
205	20240614	4240	4275	4275	4205	61142	258050905	00	0.00	N	5	-20
206	20240613	4260	4290	4290	4230	18247	77524595	00	0.00	N	3	0
207	20240612	4260	4275	4275	4245	1023	4344965	00	0.00	N	5	-5
208	20240611	4265	4250	4325	4240	26347	112061875	00	0.00	N	2	5
209	20240610	4260	4300	4300	4250	13161	56185990	00	0.00	N	5	-10
210	20240607	4270	4280	4290	4250	26171	111436065	00	0.00	N	2	15
211	20240605	4255	4275	4295	4250	22366	95234500	00	0.00	N	5	-5
212	20240604	4260	4310	4310	4240	24492	104794235	00	0.00	N	5	-45
213	20240603	4305	4290	4310	4265	32436	138887270	00	0.00	N	2	20
214	20240531	4285	4275	4305	4275	14046	60336405	00	0.00	N	2	10
215	20240530	4275	4265	4300	4260	19078	81624870	00	0.00	N	5	-5
216	20240529	4280	4320	4320	4270	18703	80279275	00	0.00	N	5	-35
217	20240528	4315	4310	4335	4285	44819	193143345	00	0.00	N	2	5
218	20240527	4310	4270	4310	4270	16694	71821015	00	0.00	N	2	50
219	20240524	4260	4300	4315	4260	60925	261060680	00	0.00	N	5	-55
220	20240523	4315	4300	4315	4300	24374	105071335	00	0.00	N	5	-5
221	20240522	4320	4315	4330	4315	30532	131871750	00	0.00	N	3	0
222	20240521	4320	4300	4330	4300	22011	95011645	00	0.00	N	2	5
223	20240520	4315	4270	4330	4265	67775	291187320	00	0.00	N	2	40
224	20240517	4275	4260	4290	4250	33819	144194155	00	0.00	N	2	5
225	20240516	4270	4270	4275	4260	115025	491067420	00	0.00	N	2	10
226	20240514	4260	4260	4290	4260	24086	102726100	00	0.00	N	5	-15
227	20240513	4275	4335	4335	4250	39507	168798255	00	0.00	N	5	-15
228	20240510	4290	4295	4305	4260	28837	123734420	00	0.00	N	2	35
229	20240509	4255	4280	4290	4255	22740	97152460	00	0.00	N	5	-40
230	20240508	4295	4255	4295	4225	35696	152507265	00	0.00	N	2	10
231	20240507	4285	4250	4295	4250	21761	93183225	00	0.00	N	2	10
232	20240503	4275	4275	4280	4245	43472	185328515	00	0.00	N	2	20
233	20240502	4255	4280	4290	4220	57239	242891355	00	0.00	N	5	-25
234	20240430	4280	4255	4280	4220	34542	146602055	00	0.00	N	2	20
235	20240429	4260	4230	4260	4230	76165	323389410	00	0.00	N	5	-10
236	20240426	4270	4245	4275	4235	17038	72585375	00	0.00	N	2	20
237	20240425	4250	4245	4255	4200	13323	56502185	00	0.00	N	2	25
238	20240424	4225	4240	4290	4225	19331	82206920	00	0.00	N	5	-15
239	20240423	4240	4250	4260	4180	57175	241128560	00	0.00	N	5	-20
240	20240422	4260	4230	4290	4185	92609	392005600	00	0.00	N	2	30
241	20240419	4230	4200	4235	4175	23431	98616560	00	0.00	N	5	-10
242	20240418	4240	4175	4240	4165	32563	136652115	00	0.00	N	2	65
243	20240417	4175	4155	4210	4155	24183	100959075	00	0.00	N	2	20
244	20240416	4155	4240	4240	4155	59424	249219715	00	0.00	N	5	-90
245	20240415	4245	4245	4250	4210	35242	149054900	00	0.00	N	3	0
246	20240412	4245	4250	4280	4235	29578	125615650	00	0.00	N	2	5
247	20240411	4240	4225	4305	4225	22997	97620055	00	0.00	N	5	-70
248	20240409	4310	4360	4370	4285	34861	149901130	00	0.00	N	5	-5
249	20240408	4315	4315	4350	4285	28414	122501165	00	0.00	N	5	-5
250	20240405	4320	4325	4330	4265	48753	210053470	00	0.00	N	5	-5
251	20240404	4325	4285	4325	4280	55339	238224695	00	0.00	N	2	45
252	20240403	4280	4325	4370	4235	129342	556584605	00	0.00	N	5	-50
253	20240402	4330	4390	4390	4310	106157	461282830	00	0.00	N	5	-50
254	20240401	4380	4360	4380	4310	55695	243112525	00	0.00	N	2	20
255	20240329	4360	4305	4365	4305	58165	252867975	00	0.00	N	2	5
256	20240328	4355	4300	4360	4300	76466	332343120	00	0.00	N	2	15
257	20240327	4340	4340	4375	4315	64629	280562280	00	0.00	N	2	30
258	20240326	4310	4255	4320	4255	31409	134784085	00	0.00	N	2	30
259	20240325	4280	4250	4280	4245	44261	188736600	00	0.00	N	2	25
260	20240322	4255	4200	4255	4200	48049	203757260	00	0.00	N	2	35
261	20240321	4220	4205	4220	4190	43324	182147925	00	0.00	N	3	0
262	20240320	4220	4205	4250	4175	54207	228838720	00	0.00	N	2	15
263	20240319	4205	4200	4215	4155	61048	255199155	00	0.00	N	2	10
264	20240318	4195	4260	4260	4195	23725	100029975	00	0.00	N	5	-65
265	20240315	4260	4250	4265	4240	19217	81745030	00	0.00	N	3	0
266	20240314	4260	4205	4270	4205	34817	148152850	00	0.00	N	2	15
267	20240313	4245	4270	4270	4215	53805	227790530	00	0.00	N	2	10
268	20240312	4235	4195	4245	4190	52605	222170870	00	0.00	N	2	40
269	20240311	4195	4160	4200	4155	27706	115696885	00	0.00	N	2	25
270	20240308	4170	4175	4220	4155	79214	331453050	00	0.00	N	5	-10
271	20240307	4180	4150	4190	4150	58880	245726580	00	0.00	N	2	30
272	20240306	4150	4150	4165	4135	159712	662778355	00	0.00	N	2	5
273	20240305	4145	4145	4150	4125	101993	421844305	00	0.00	N	3	0
274	20240304	4145	4150	4150	4135	79474	329027875	00	0.00	N	5	-10
275	20240229	4155	4150	4155	4110	109396	452656400	00	0.00	N	2	5
276	20240228	4150	4150	4155	4135	57098	236759080	00	0.00	N	5	-5
277	20240227	4155	4125	4155	4125	106210	439595780	00	0.00	N	2	5
278	20240226	4150	4125	4150	4105	50479	207983170	00	0.00	N	2	25
279	20240223	4125	4140	4150	4110	97318	400865765	00	0.00	N	5	-20
280	20240222	4145	4130	4145	4130	25324	104784770	00	0.00	N	3	0
281	20240221	4145	4140	4145	4125	31456	129950335	00	0.00	N	2	5
282	20240220	4140	4150	4150	4125	35837	148358245	00	0.00	N	5	-10
283	20240219	4150	4140	4160	4120	31058	128632505	00	0.00	N	5	-5
284	20240216	4155	4155	4160	4115	43547	180766825	00	0.00	N	3	0
285	20240215	4155	4150	4155	4130	20685	85718245	00	0.00	N	2	5
286	20240214	4150	4140	4150	4105	59335	244248230	00	0.00	N	2	5
287	20240213	4145	4150	4150	4140	27410	113588595	00	0.00	N	5	-5
288	20240208	4150	4155	4160	4140	19815	82151040	00	0.00	N	5	-5
289	20240207	4155	4160	4170	4135	52998	219897045	00	0.00	N	5	-5
290	20240206	4160	4145	4175	4110	29118	120746005	00	0.00	N	2	15
291	20240205	4145	4150	4150	4125	27934	115499710	00	0.00	N	3	0
292	20240202	4145	4125	4160	4105	42481	175647705	00	0.00	N	2	20
293	20240201	4125	4100	4125	4085	71072	291697410	00	0.00	N	2	25
294	20240131	4100	4125	4130	4020	39080	159471295	00	0.00	N	5	-10
295	20240130	4110	4065	4150	4065	66847	273852115	00	0.00	N	2	45
296	20240129	4065	4055	4090	4050	32348	131448965	00	0.00	N	2	10
297	20240126	4055	4075	4075	4040	24750	100346845	00	0.00	N	2	5
298	20240125	4050	4045	4070	4040	13290	53792315	00	0.00	N	2	5
299	20240124	4045	4040	4055	4015	24562	99214745	00	0.00	N	2	10
300	20240123	4035	4050	4050	4025	24461	98670815	00	0.00	N	5	-5
301	20240122	4040	4030	4050	4020	31520	127253035	00	0.00	N	5	-20
302	20240119	4060	4015	4060	4015	11127	44990760	00	0.00	N	2	25
303	20240118	4035	4020	4040	4005	81078	325553990	00	0.00	N	5	-5
304	20240117	4040	4035	4060	4010	67641	272028740	00	0.00	N	3	0
305	20240116	4040	4065	4065	4030	18427	74481320	00	0.00	N	5	-25
306	20240115	4065	4055	4070	4040	25344	102717045	00	0.00	N	2	10
307	20240112	4055	4085	4085	4010	49133	198158505	00	0.00	N	2	10
308	20240111	4045	4025	4080	4010	45535	183587575	00	0.00	N	2	20
309	20240110	4025	4030	4030	4015	46525	187076880	00	0.00	N	2	10
310	20240109	4015	4005	4025	4005	72987	292914995	00	0.00	N	2	5
311	20240108	4010	4000	4015	4000	37469	150139510	00	0.00	N	3	0
312	20240105	4010	4010	4015	4000	40727	163110490	00	0.00	N	3	0
313	20240104	4010	3990	4015	3990	35724	143040300	00	0.00	N	3	0
314	20240103	4010	4000	4050	3970	44032	176350260	00	0.00	N	3	0
315	20240102	4010	3975	4250	3970	99059	396950540	00	0.00	N	2	35
316	20231228	3975	3970	3980	3910	36851	145783515	00	0.00	N	2	15
317	20231227	3960	3965	3965	3930	98140	387831225	03	0.00	N	5	-175
318	20231226	4135	4160	4165	4135	151365	627702915	00	0.00	N	5	-25
319	20231222	4160	4165	4170	4130	53886	223503530	00	0.00	N	5	-5
320	20231221	4165	4175	4185	4135	73032	303411890	00	0.00	N	2	10
321	20231220	4155	4135	4175	4130	95043	394547260	00	0.00	N	2	25
322	20231219	4130	4150	4275	4125	174487	727101365	00	0.00	N	5	-40
323	20231218	4170	4185	4185	4140	49702	207152545	00	0.00	N	5	-15
324	20231215	4185	4135	4195	4125	94746	394674495	00	0.00	N	2	20
325	20231214	4165	4085	4230	4085	139326	579801360	00	0.00	N	2	45
326	20231213	4120	4105	4135	4090	37003	152038210	00	0.00	N	2	15
327	20231212	4105	4100	4105	4080	29440	120455105	00	0.00	N	3	0
328	20231211	4105	4100	4105	4050	33388	136646065	00	0.00	N	2	5
329	20231208	4100	4070	4115	4070	72220	295992675	00	0.00	N	2	5
330	20231207	4095	4105	4105	4075	21038	86007975	00	0.00	N	5	-10
331	20231206	4105	4100	4105	4085	22998	94216210	00	0.00	N	2	5
332	20231205	4100	4075	4115	4075	45473	186346765	00	0.00	N	2	20
333	20231204	4080	4065	4080	4055	26912	109410245	00	0.00	N	2	15
334	20231201	4065	4065	4070	4040	23677	96081800	00	0.00	N	3	0
335	20231130	4065	4030	4070	4030	11614	47118865	00	0.00	N	5	-5
336	20231129	4070	4060	4070	4020	36540	148117930	00	0.00	N	2	5
337	20231128	4065	4075	4075	4015	30110	121706820	00	0.00	N	5	-10
338	20231127	4075	4050	4075	4020	128299	518476680	00	0.00	N	2	25
339	20231124	4050	4015	4050	4015	14107	56965270	00	0.00	N	2	35
340	20231123	4015	4055	4055	3995	70195	282434200	00	0.00	N	5	-40
341	20231122	4055	4050	4075	3980	73374	295437880	00	0.00	N	2	10
342	20231121	4045	4100	4115	4035	54411	221271660	00	0.00	N	5	-55
343	20231120	4100	3960	4100	3960	26967	109497040	00	0.00	N	2	85
344	20231117	4015	3935	4025	3935	29355	117191090	00	0.00	N	2	45
345	20231116	3970	3950	3970	3930	25221	99774225	00	0.00	N	2	20
346	20231115	3950	3930	3970	3915	95204	375533940	00	0.00	N	2	35
347	20231114	3915	3930	3930	3910	60142	235636755	00	0.00	N	5	-15
348	20231113	3930	3935	3935	3900	44792	175469760	00	0.00	N	5	-5
349	20231110	3935	3940	3940	3910	27778	108921005	00	0.00	N	5	-5
350	20231109	3940	3920	3940	3910	16863	66288985	00	0.00	N	2	10
351	20231108	3930	3940	3940	3905	16555	64818935	00	0.00	N	5	-10
352	20231107	3940	3920	3945	3900	42509	166522785	00	0.00	N	3	0
353	20231106	3940	3900	3940	3900	62027	243058455	00	0.00	N	5	-10
354	20231103	3950	3915	3950	3890	55752	218163345	00	0.00	N	2	35
355	20231102	3915	3915	3930	3885	38810	151736920	00	0.00	N	3	0
356	20231101	3915	3870	3920	3870	104962	407092665	00	0.00	N	2	30
357	20231031	3885	3890	3910	3880	28713	111655280	00	0.00	N	5	-25
358	20231030	3910	3920	3920	3895	24226	94573280	00	0.00	N	5	-5
359	20231027	3915	3870	3930	3870	19947	78077160	00	0.00	N	2	5
360	20231026	3910	3915	3920	3865	28321	110470935	00	0.00	N	5	-5
361	20231025	3915	3950	3975	3845	102478	398222790	00	0.00	N	5	-5
362	20231024	3920	3915	3920	3870	52659	204622675	00	0.00	N	2	5
363	20231023	3915	3915	3975	3910	33250	130569695	00	0.00	N	5	-35
364	20231020	3950	3985	3995	3930	62627	247614075	00	0.00	N	5	-40
365	20231019	3990	4005	4005	3985	17535	69972680	00	0.00	N	5	-15
366	20231018	4005	3970	4015	3970	27046	107971815	00	0.00	N	2	20
367	20231017	3985	3980	4010	3955	29140	116010330	00	0.00	N	3	0
368	20231016	3985	3970	3990	3970	7710	30716110	00	0.00	N	5	-10
369	20231013	3995	3935	4000	3935	12195	48443115	00	0.00	N	5	-5
370	20231012	4000	3975	4000	3950	23803	94503175	00	0.00	N	2	25
371	20231011	3975	3965	3985	3905	58017	228941450	00	0.00	N	2	10
372	20231010	3965	3955	3975	3945	24765	98135745	00	0.00	N	2	10
373	20231006	3955	3940	3965	3895	64441	254493445	00	0.00	N	2	15
374	20231005	3940	3940	3940	3915	22092	86830090	00	0.00	N	2	25
375	20231004	3915	3915	3955	3890	122268	478362570	00	0.00	N	5	-40
376	20230927	3955	3955	3960	3910	50506	199162135	00	0.00	N	3	0
377	20230926	3955	3960	3960	3910	21626	84938450	00	0.00	N	5	-5
378	20230925	3960	3910	3975	3910	22398	87980465	00	0.00	N	3	0
379	20230922	3960	3935	3960	3920	33714	132505545	00	0.00	N	2	25
380	20230921	3935	3940	3980	3935	28649	113144980	00	0.00	N	5	-15
381	20230920	3950	3975	3990	3930	123226	486349640	00	0.00	N	5	-25
382	20230919	3975	3960	3975	3925	35755	141319385	00	0.00	N	2	85
383	20230918	3890	3970	3980	3890	207060	811066440	00	0.00	N	5	-45
384	20230915	3935	4055	4055	3935	488814	1942309415	00	0.00	N	5	-95
385	20230914	4030	4030	4095	4025	56126	226794300	00	0.00	N	5	-10
386	20230913	4040	4060	4095	4040	41522	168267370	00	0.00	N	5	-20
387	20230912	4060	4050	4065	4050	22679	92028120	00	0.00	N	2	20
388	20230911	4040	4035	4090	4010	44303	179472125	00	0.00	N	5	-40
389	20230908	4080	4055	4125	4040	13435	54725980	00	0.00	N	2	25
390	20230907	4055	4055	4060	4040	16674	67471640	00	0.00	N	5	-10
391	20230906	4065	4070	4085	4055	35790	145372455	00	0.00	N	5	-5
392	20230905	4070	4080	4080	4020	23966	97099125	00	0.00	N	5	-10
393	20230904	4080	4035	4080	4035	9375	38180665	00	0.00	N	3	0
394	20230901	4080	4090	4090	4050	23048	93637695	00	0.00	N	2	5
395	20230831	4075	4080	4085	4045	13203	53754170	00	0.00	N	5	-5
396	20230830	4080	4090	4090	4045	23980	97525245	00	0.00	N	5	-10
397	20230829	4090	4090	4090	4065	19803	80708170	00	0.00	N	3	0
398	20230828	4090	4020	4095	4000	40761	164291775	00	0.00	N	2	75
399	20230825	4015	4020	4020	3990	17414	69730820	00	0.00	N	5	-5
400	20230824	4020	4005	4045	3990	15498	62086720	00	0.00	N	5	-10
401	20230823	4030	3980	4035	3980	20963	83876160	00	0.00	N	3	0
402	20230822	4030	4025	4030	4000	11371	45636210	00	0.00	N	2	5
403	20230821	4025	4020	4025	3975	21797	87311275	00	0.00	N	2	20
404	20230818	4005	4025	4025	3985	17137	68548035	00	0.00	N	5	-15
405	20230817	4020	4025	4030	3995	32011	128246785	00	0.00	N	3	0
406	20230816	4020	4090	4090	4005	43795	176590540	00	0.00	N	5	-60
407	20230814	4080	4095	4095	4040	9371	38067240	00	0.00	N	2	10
408	20230811	4070	4070	4070	4030	22207	89760510	00	0.00	N	2	40
409	20230810	4030	4065	4080	4010	38568	155330465	00	0.00	N	2	25
410	20230809	4005	4055	4095	4000	292693	1176429795	00	0.00	N	5	-80
411	20230808	4085	4055	4100	4050	16581	67682245	00	0.00	N	2	5
412	20230807	4080	4085	4085	4060	11964	48738020	00	0.00	N	5	-5
413	20230804	4085	4085	4085	4045	20673	84220135	00	0.00	N	2	25
414	20230803	4060	4085	4150	4050	36957	149934215	00	0.00	N	5	-20
415	20230802	4080	4075	4115	4060	28255	115115070	00	0.00	N	2	10
416	20230801	4070	4065	4070	4060	24137	98128435	00	0.00	N	2	10
417	20230731	4060	4100	4100	4035	24273	98341395	00	0.00	N	2	10
418	20230728	4050	4035	4100	4035	83941	340779375	00	0.00	N	2	20
419	20230727	4030	4050	4080	3875	74565	301243235	00	0.00	N	5	-45
420	20230726	4075	4190	4190	4030	58659	238864325	00	0.00	N	5	-35
421	20230725	4110	4115	4150	4100	29143	119740560	00	0.00	N	5	-5
422	20230724	4115	4155	4160	4110	31669	130615405	00	0.00	N	5	-55
423	20230721	4170	4160	4400	4140	21887	92049210	00	0.00	N	2	10
424	20230720	4160	4195	4195	4145	10278	42692270	00	0.00	N	5	-10
425	20230719	4170	4190	4190	4145	36852	153794515	00	0.00	N	5	-20
426	20230718	4190	4220	4250	4145	30260	126689580	00	0.00	N	5	-50
427	20230717	4240	4245	4245	4190	18316	77034710	00	0.00	N	5	-15
428	20230714	4255	4190	4300	4190	54666	230372750	00	0.00	N	2	40
429	20230713	4215	4150	4300	4135	46477	196405925	00	0.00	N	2	80
430	20230712	4135	4090	4140	4085	14679	60265360	00	0.00	N	2	45
431	20230711	4090	4100	4150	4085	31084	127358985	00	0.00	N	5	-5
432	20230710	4095	4130	4375	4095	63485	261783900	00	0.00	N	5	-35
433	20230707	4130	4175	4190	4130	21416	88866565	00	0.00	N	5	-45
434	20230706	4175	4225	4235	4175	20987	87977810	00	0.00	N	5	-50
435	20230705	4225	4260	4325	4210	23580	99831765	00	0.00	N	5	-5
436	20230704	4230	4210	4270	4195	33320	140620930	00	0.00	N	2	20
437	20230703	4210	4185	4240	4185	12604	52951200	00	0.00	N	2	25
438	20230630	4185	4175	4230	4175	8730	36557990	00	0.00	N	2	10
439	20230629	4175	4280	4280	4170	32545	137062095	00	0.00	N	5	-65
440	20230628	4240	4300	4300	4235	27036	115018080	00	0.00	N	5	-40
441	20230627	4280	4235	4310	4235	32698	139797215	00	0.00	N	5	-10
442	20230626	4290	4215	4295	4205	27768	117505950	00	0.00	N	2	75
443	20230623	4215	4280	4295	4165	32358	136315915	00	0.00	N	5	-45
444	20230622	4260	4260	4295	4240	16890	71823100	00	0.00	N	5	-35
445	20230621	4295	4295	4330	4270	23544	101037795	00	0.00	N	3	0
446	20230620	4295	4230	4300	4165	51323	218562505	00	0.00	N	2	60
447	20230619	4235	4250	4250	4165	39760	166855065	00	0.00	N	2	20
448	20230616	4215	4250	4285	4180	51797	217999260	00	0.00	N	5	-35
449	20230615	4250	4350	4445	4250	55895	239713630	00	0.00	N	5	-175
450	20230614	4425	4435	4480	4330	45039	198791880	00	0.00	N	5	-10
451	20230613	4435	4435	4480	4395	52718	233797600	00	0.00	N	2	55
452	20230612	4380	4350	4440	4310	26173	114728615	00	0.00	N	2	45
453	20230609	4335	4295	4365	4290	33995	147306295	00	0.00	N	2	35
454	20230608	4300	4305	4320	4280	10600	45580765	00	0.00	N	5	-30
455	20230607	4330	4345	4345	4320	7372	31926525	00	0.00	N	5	-10
456	20230605	4340	4275	4360	4260	23799	103015030	00	0.00	N	2	10
457	20230602	4330	4345	4345	4320	12706	55019285	00	0.00	N	5	-15
458	20230601	4345	4345	4350	4285	47878	207361720	00	0.00	N	2	25
459	20230531	4320	4300	4365	4270	30500	131712670	00	0.00	N	2	20
460	20230530	4300	4280	4305	4255	15737	67346250	00	0.00	N	2	20
461	20230526	4280	4300	4325	4225	21526	91786995	00	0.00	N	2	10
462	20230525	4270	4235	4310	4235	47708	203627040	00	0.00	N	2	10
463	20230524	4260	4270	4340	4200	48294	205919065	00	0.00	N	5	-15
464	20230523	4275	4300	4340	4240	34928	149332465	00	0.00	N	2	15
465	20230522	4260	4225	4345	4225	42500	180725650	00	0.00	N	2	30
466	20230519	4230	4225	4245	4225	29663	125432350	00	0.00	N	2	10
467	20230518	4220	4220	4240	4190	28481	120464245	00	0.00	N	2	10
468	20230517	4210	4195	4215	4190	33248	139897640	00	0.00	N	2	15
469	20230516	4195	4190	4200	4155	67820	283716645	00	0.00	N	2	40
470	20230515	4155	4170	4175	4110	42475	176006055	00	0.00	N	5	-20
471	20230512	4175	4125	4175	4080	47523	197075580	00	0.00	N	2	55
472	20230511	4120	4095	4120	4070	24904	101866790	00	0.00	N	2	60
473	20230510	4060	4095	4095	4060	34517	140914070	00	0.00	N	5	-25
474	20230509	4085	4045	4085	4040	19968	81272070	00	0.00	N	2	45
475	20230508	4040	4085	4085	4020	33109	134204500	00	0.00	N	5	-40
476	20230504	4080	4060	4085	4040	44244	179444040	00	0.00	N	2	10
477	20230503	4070	4075	4075	4035	10409	42275270	00	0.00	N	5	-5
478	20230502	4075	4040	4075	4025	70541	284736410	00	0.00	N	2	45
479	20230428	4030	4030	4050	4030	13279	53571035	00	0.00	N	5	-10
480	20230427	4040	4060	4065	4020	13306	53813830	00	0.00	N	5	-20
481	20230426	4060	4060	4060	4015	7876	31678720	00	0.00	N	2	5
482	20230425	4055	4065	4075	4010	67048	269831585	00	0.00	N	3	0
483	20230424	4055	4060	4095	4005	81766	329051705	00	0.00	N	5	-5
484	20230421	4060	4055	4085	4005	174781	702614485	00	0.00	N	3	0
485	20230420	4060	4095	4095	4030	60379	244579755	00	0.00	N	5	-40
486	20230419	4100	4090	4100	4040	37736	153463465	00	0.00	N	2	10
487	20230418	4090	4085	4095	4035	34322	139035675	00	0.00	N	2	5
488	20230417	4085	4080	4110	4030	58133	235701880	00	0.00	N	2	35
489	20230414	4050	4065	4100	4035	85599	346840670	00	0.00	N	5	-45
490	20230413	4095	4060	4095	4020	202090	814987605	00	0.00	N	2	35
491	20230412	4060	4065	4080	4035	27811	113040270	00	0.00	N	5	-15
492	20230411	4075	4020	4080	3990	48228	193845410	00	0.00	N	2	55
493	20230410	4020	4095	4095	3995	75725	303716965	00	0.00	N	5	-10
494	20230407	4030	4140	4140	4020	41022	165603195	00	0.00	N	5	-35
495	20230406	4065	4085	4100	4035	59344	240357725	00	0.00	N	5	-10
496	20230405	4075	4120	4120	4070	56435	230767050	00	0.00	N	5	-25
497	20230404	4100	4095	4135	4085	19613	80264720	00	0.00	N	2	10
498	20230403	4090	4130	4145	4085	12549	51367520	00	0.00	N	5	-40
499	20230331	4130	4095	4145	4090	17195	70635435	00	0.00	N	2	45
500	20230330	4085	4095	4095	4080	23672	96608895	00	0.00	N	5	-10
501	20230329	4095	4100	4100	4050	28085	114321580	00	0.00	N	5	-5
502	20230328	4100	4105	4105	4050	46808	190546585	00	0.00	N	2	15
503	20230327	4085	4120	4135	4085	18382	75438660	00	0.00	N	5	-60
504	20230324	4145	4135	4145	4095	11333	46750570	00	0.00	N	5	-5
505	20230323	4150	4130	4180	4090	17033	70083875	00	0.00	N	2	10
506	20230322	4140	4120	4140	4085	20937	85914130	00	0.00	N	2	45
507	20230321	4095	4100	4125	4090	16981	69606235	00	0.00	N	3	0
508	20230320	4095	4105	4115	4095	5409	22191660	00	0.00	N	5	-5
509	20230317	4100	4075	4135	4075	13575	55656285	00	0.00	N	2	20
510	20230316	4080	4090	4110	4070	7696	31525140	00	0.00	N	5	-45
511	20230315	4125	4140	4145	4095	11555	47759710	00	0.00	N	2	50
512	20230314	4075	4140	4140	4075	37187	152059475	00	0.00	N	5	-60
513	20230313	4135	4135	4140	4050	31459	128316685	00	0.00	N	2	55
514	20230310	4080	4195	4195	4080	33350	136566915	00	0.00	N	5	-60
515	20230309	4140	4140	4140	4100	19490	80240405	00	0.00	N	3	0
516	20230308	4140	4135	4175	4085	38861	159385215	00	0.00	N	2	40
517	20230307	4100	4150	4150	4090	88901	365077520	00	0.00	N	5	-10
518	20230306	4110	4150	4150	4105	72820	300584645	00	0.00	N	5	-35
519	20230303	4145	4125	4150	4090	34878	143225115	00	0.00	N	2	25
520	20230302	4120	4185	4185	4090	75207	308691725	00	0.00	N	5	-15
521	20230228	4135	4130	4160	4110	30870	127482670	00	0.00	N	3	0
522	20230227	4135	4135	4170	4090	36713	150824780	00	0.00	N	2	10
523	20230224	4125	4150	4150	4090	30581	125665230	00	0.00	N	2	15
524	20230223	4110	4140	4140	4095	25390	104140390	00	0.00	N	5	-35
525	20230222	4145	4135	4150	4085	49065	202013490	00	0.00	N	5	-10
526	20230221	4155	4150	4155	4115	23290	96105655	00	0.00	N	2	5
527	20230220	4150	4180	4180	4125	11013	45540680	00	0.00	N	5	-20
528	20230217	4170	4170	4170	4135	9525	39536915	00	0.00	N	3	0
529	20230216	4170	4220	4220	4125	24893	103420775	00	0.00	N	5	-10
530	20230215	4180	4215	4215	4135	56429	234376115	00	0.00	N	5	-20
531	20230214	4200	4235	4250	4185	24099	101215940	00	0.00	N	5	-20
532	20230213	4220	4255	4255	4180	23017	96618930	00	0.00	N	2	5
533	20230210	4215	4245	4245	4180	36632	154407635	00	0.00	N	5	-30
534	20230209	4245	4250	4250	4195	24266	102256705	00	0.00	N	2	30
535	20230208	4215	4245	4270	4205	46746	197542175	00	0.00	N	5	-15
536	20230207	4230	4235	4235	4200	18119	76364355	00	0.00	N	5	-20
537	20230206	4250	4270	4270	4200	14600	61687695	00	0.00	N	2	5
538	20230203	4245	4255	4255	4200	22374	94490050	00	0.00	N	5	-10
539	20230202	4255	4255	4255	4200	22812	96253490	00	0.00	N	2	40
540	20230201	4215	4200	4275	4180	10437	43863665	00	0.00	N	2	40
541	20230131	4175	4230	4235	4175	17916	75183535	00	0.00	N	5	-40
542	20230130	4215	4225	4240	4190	13679	57650245	00	0.00	N	2	5
543	20230127	4210	4255	4255	4210	41586	176548070	00	0.00	N	5	-40
544	20230126	4250	4290	4290	4250	20920	89209520	00	0.00	N	5	-40
545	20230125	4290	4270	4300	4260	26384	112875285	00	0.00	N	2	20
546	20230120	4270	4200	4270	4190	37278	157679085	00	0.00	N	2	65
547	20230119	4205	4195	4220	4195	29610	124425800	00	0.00	N	2	10
548	20230118	4195	4225	4225	4190	14550	61116645	00	0.00	N	5	-25
549	20230117	4220	4240	4240	4190	18640	78302925	00	0.00	N	2	20
550	20230116	4200	4135	4250	4115	30143	126085430	00	0.00	N	2	70
551	20230113	4130	4110	4145	4105	86498	356235635	00	0.00	N	2	30
552	20230112	4100	4080	4110	4075	15287	62574125	00	0.00	N	2	25
553	20230111	4075	4070	4100	4065	32292	131520755	00	0.00	N	5	-15
554	20230110	4090	4115	4115	4090	29814	122347205	00	0.00	N	3	0
555	20230109	4090	4115	4115	4060	28945	118244765	00	0.00	N	3	0
556	20230106	4090	4100	4120	4070	26917	110288150	00	0.00	N	3	0
557	20230105	4090	4060	4100	4050	24758	100743520	00	0.00	N	5	-5
558	20230104	4095	4070	4120	4015	18777	76919155	00	0.00	N	2	20
559	20230103	4075	4020	4080	4000	45685	184715040	00	0.00	N	2	50
560	20230102	4025	4050	4060	4015	19689	79472110	00	0.00	N	2	20
561	20221229	4005	4015	4025	4000	6317	25326105	00	0.00	N	5	-10
562	20221228	4015	4225	4230	4015	68566	281332050	03	0.00	N	5	-210
563	20221227	4225	4220	4230	4210	270111	1140513705	00	0.00	N	2	10
564	20221226	4215	4245	4255	4180	49425	207900700	00	0.00	N	5	-5
565	20221223	4220	4200	4230	4170	13267	55589210	00	0.00	N	3	0
566	20221222	4220	4145	4240	4145	80609	336619550	00	0.00	N	2	75
567	20221221	4145	4150	4150	4125	30091	124508695	00	0.00	N	2	5
568	20221220	4140	4150	4165	4115	46163	190836585	00	0.00	N	5	-10
569	20221219	4150	4120	4170	4085	91421	378685265	00	0.00	N	2	5
570	20221216	4145	4010	4170	4010	42792	177290520	00	0.00	N	2	15
571	20221215	4130	4195	4195	4050	54742	227542075	00	0.00	N	5	-60
572	20221214	4190	4130	4190	4130	47516	197668015	00	0.00	N	2	60
573	20221213	4130	4165	4165	4100	19521	80495270	00	0.00	N	5	-5
574	20221212	4135	4200	4200	4115	12328	50901235	00	0.00	N	2	20
575	20221209	4115	4165	4175	4115	29912	123887400	00	0.00	N	5	-55
576	20221208	4170	4240	4240	4170	7995	33466245	00	0.00	N	5	-20
577	20221207	4190	4240	4240	4155	12623	52826945	00	0.00	N	5	-30
578	20221206	4220	4200	4235	4200	8961	37751320	00	0.00	N	5	-15
579	20221205	4235	4240	4245	4230	11080	46950565	00	0.00	N	2	30
580	20221202	4205	4245	4245	4205	13546	57202145	00	0.00	N	5	-15
581	20221201	4220	4230	4265	4180	28389	120021380	00	0.00	N	2	5
582	20221130	4215	4110	4215	4110	41067	171775685	00	0.00	N	2	85
583	20221129	4130	4055	4135	4055	33346	137046880	00	0.00	N	2	80
584	20221128	4050	4100	4105	4050	27995	114311655	00	0.00	N	5	-50
585	20221125	4100	4045	4110	4025	51086	207055805	00	0.00	N	2	55
586	20221124	4045	4050	4055	4030	31426	126943665	00	0.00	N	2	10
587	20221123	4035	4040	4050	4020	9537	38433330	00	0.00	N	2	10
588	20221122	4025	4020	4035	4020	27393	110320480	00	0.00	N	2	5
589	20221121	4020	4020	4050	4020	10943	44140585	00	0.00	N	5	-25
590	20221118	4045	4025	4070	4010	26589	107286250	00	0.00	N	2	35
591	20221117	4010	4035	4050	4010	36288	146196415	00	0.00	N	5	-45
592	20221116	4055	4040	4055	4030	16800	67889965	00	0.00	N	2	25
593	20221115	4030	4040	4045	4025	11538	46502870	00	0.00	N	5	-20
594	20221114	4050	4085	4085	4045	33126	134326180	00	0.00	N	5	-30
595	20221111	4080	4050	4090	4025	36872	149579585	00	0.00	N	2	80
596	20221110	4000	4045	4045	3990	39971	160142150	00	0.00	N	5	-20
597	20221109	4020	3970	4050	3970	17146	68687980	00	0.00	N	2	20
598	20221108	4000	4045	4045	3960	20529	82062005	00	0.00	N	5	-45
599	20221107	4045	4070	4070	4025	6436	26005225	00	0.00	N	5	-25
600	20221104	4070	4050	4075	4030	22008	89312345	00	0.00	N	2	20
601	20221103	4050	4000	4050	4000	8482	34117320	00	0.00	N	3	0
602	20221102	4050	4000	4060	3950	53304	214182175	00	0.00	N	2	50
603	20221101	4000	3995	4005	3980	31152	124572845	00	0.00	N	2	15
604	20221031	3985	4020	4020	3960	61432	244375235	00	0.00	N	5	-15
605	20221028	4000	4025	4030	3995	12654	50731840	00	0.00	N	5	-15
606	20221027	4015	3950	4175	3945	35485	141533815	00	0.00	N	2	70
607	20221026	3945	3910	3945	3900	16758	65741280	00	0.00	N	2	45
608	20221025	3900	3830	3930	3830	25783	100647270	00	0.00	N	5	-25
609	20221024	3925	3850	3960	3850	51966	203193095	00	0.00	N	2	85
610	20221021	3840	3890	3890	3810	63118	242726620	00	0.00	N	2	25
611	20221020	3815	3870	3925	3815	62333	239888410	00	0.00	N	5	-55
612	20221019	3870	4120	4120	3855	117382	460068775	00	0.00	N	5	-95
613	20221018	3965	4020	4020	3910	120255	476128735	00	0.00	N	5	-25
614	20221017	3990	4095	4095	3940	131545	525491515	00	0.00	N	5	-105
615	20221014	4095	4090	4115	4035	39547	161293850	00	0.00	N	2	5
616	20221013	4090	4150	4200	4020	36208	148257935	00	0.00	N	5	-40
617	20221012	4130	4070	4150	4050	31317	127687090	00	0.00	N	2	65
618	20221011	4065	4200	4200	4065	42757	175772820	00	0.00	N	5	-95
619	20221007	4160	4210	4210	4150	15985	66533080	00	0.00	N	5	-15
620	20221006	4175	4200	4200	4160	28810	120046710	00	0.00	N	5	-5
621	20221005	4180	4170	4180	4135	22850	95130915	00	0.00	N	2	15
622	20221004	4165	4355	4355	4155	16880	70305950	00	0.00	N	5	-15
623	20220930	4180	4325	4330	4135	31546	131441535	00	0.00	N	2	15
624	20220929	4165	4195	4195	4160	11659	48581845	00	0.00	N	2	15
625	20220928	4150	4295	4295	4125	52947	220374330	00	0.00	N	5	-25
626	20220927	4175	4375	4375	4110	16939	71025675	00	0.00	N	5	-30
627	20220926	4205	4370	4370	4200	28997	122585915	00	0.00	N	5	-60
628	20220923	4265	4400	4400	4265	34869	150000450	00	0.00	N	5	-85
629	20220922	4350	4370	4370	4340	7868	34293650	00	0.00	N	5	-20
630	20220921	4370	4390	4390	4360	20860	91184420	00	0.00	N	3	0
631	20220920	4370	4460	4460	4370	20880	91534950	00	0.00	N	5	-15
632	20220919	4385	4445	4445	4350	40010	175389110	00	0.00	N	5	-50
633	20220916	4435	4430	4435	4395	31153	137689740	00	0.00	N	2	5
634	20220915	4430	4425	4435	4380	65260	286705595	00	0.00	N	2	5
635	20220914	4425	4455	4455	4400	22087	97575500	00	0.00	N	5	-30
636	20220913	4455	4490	4490	4410	17262	76610870	00	0.00	N	2	40
637	20220908	4415	4500	4500	4410	15939	70601150	00	0.00	N	5	-10
638	20220907	4425	4520	4520	4425	8143	36177825	00	0.00	N	5	-25
639	20220906	4450	4540	4540	4440	15701	69937605	00	0.00	N	3	0
640	20220905	4450	4490	4530	4450	10707	47735700	00	0.00	N	5	-25
641	20220902	4475	4480	4500	4455	15705	70309505	00	0.00	N	5	-5
642	20220901	4480	4500	4500	4465	12246	54842655	00	0.00	N	5	-20
643	20220831	4500	4520	4540	4355	12088	54404880	00	0.00	N	5	-10
644	20220830	4510	4510	4510	4480	10874	48840915	00	0.00	N	2	15
645	20220829	4495	4505	4540	4485	18426	82892520	00	0.00	N	5	-35
646	20220826	4530	4570	4570	4490	6025	27323010	00	0.00	N	5	-25
647	20220825	4555	4550	4560	4535	8802	40043270	00	0.00	N	2	35
648	20220824	4520	4540	4540	4515	5216	23577365	00	0.00	N	3	0
649	20220823	4520	4525	4530	4490	21277	95938450	00	0.00	N	5	-5
650	20220822	4525	4540	4540	4500	18127	81856410	00	0.00	N	5	-15
651	20220819	4540	4550	4560	4510	33696	152672555	00	0.00	N	5	-15
652	20220818	4555	4560	4575	4535	15785	71887725	00	0.00	N	5	-5
653	20220817	4560	4580	4580	4540	4259	19430575	00	0.00	N	3	0
654	20220816	4560	4580	4580	4510	22601	102715580	00	0.00	N	2	40
655	20220812	4520	4515	4520	4470	10387	46795535	00	0.00	N	2	5
656	20220811	4515	4520	4520	4485	15452	69530435	00	0.00	N	2	35
657	20220810	4480	4530	4530	4480	3022	13556670	00	0.00	N	5	-20
658	20220809	4500	4540	4540	4480	3420	15389210	00	0.00	N	3	0
659	20220808	4500	4500	4500	4410	12077	54042250	00	0.00	N	5	-5
660	20220805	4505	4470	4520	4425	24733	110997875	00	0.00	N	2	35
661	20220804	4470	4485	4500	4430	13272	59170390	00	0.00	N	2	15
662	20220803	4455	4510	4510	4410	20438	90794740	00	0.00	N	5	-25
663	20220802	4480	4520	4520	4425	18052	80455890	00	0.00	N	5	-40
664	20220801	4520	4440	4540	4410	64467	286979140	00	0.00	N	2	80
665	20220729	4440	4405	4450	4390	57390	253209290	00	0.00	N	2	50
666	20220728	4390	4440	4440	4375	23652	103796775	00	0.00	N	5	-10
667	20220727	4400	4400	4445	4375	36922	162574110	00	0.00	N	3	0
668	20220726	4400	4480	4480	4395	48515	213773715	00	0.00	N	5	-10
669	20220725	4410	4485	4485	4405	95455	421440195	00	0.00	N	5	-20
670	20220722	4430	4450	4490	4415	29641	131152620	00	0.00	N	5	-20
671	20220721	4450	4495	4495	4415	26543	117824190	00	0.00	N	2	10
672	20220720	4440	4450	4465	4430	18656	82909365	00	0.00	N	5	-10
673	20220719	4450	4495	4510	4400	73580	325357405	00	0.00	N	5	-45
674	20220718	4495	4575	4575	4410	40982	182104160	00	0.00	N	2	15
675	20220715	4480	4545	4545	4380	46413	205694780	00	0.00	N	2	35
676	20220714	4445	4540	4540	4440	11952	53182895	00	0.00	N	2	10
677	20220713	4435	4450	4560	4425	53085	237574845	00	0.00	N	5	-15
678	20220712	4450	4580	4580	4445	36465	162856565	00	0.00	N	5	-30
679	20220711	4480	4570	4570	4470	37532	168568040	00	0.00	N	5	-40
680	20220708	4520	4550	4560	4400	34719	157093005	00	0.00	N	5	-30
681	20220707	4550	4530	4560	4500	10655	48398350	00	0.00	N	2	20
682	20220706	4530	4560	4560	4500	22408	101345085	00	0.00	N	5	-20
683	20220705	4550	4525	4550	4500	35994	162998815	00	0.00	N	2	20
684	20220704	4530	4565	4565	4485	29729	134107450	00	0.00	N	5	-35
685	20220701	4565	4605	4610	4505	81296	370358015	00	0.00	N	2	25
686	20220630	4540	4635	4635	4515	48358	220040140	00	0.00	N	5	-25
687	20220629	4565	4615	4615	4460	49010	222059520	00	0.00	N	3	0
688	20220628	4565	4645	4645	4545	35204	160733475	00	0.00	N	5	-35
689	20220627	4600	4545	4635	4525	38157	174962465	00	0.00	N	2	55
690	20220624	4545	4480	4570	4455	51036	229006510	00	0.00	N	2	85
691	20220623	4460	4440	4500	4440	48014	214734860	00	0.00	N	3	0
692	20220622	4460	4560	4580	4460	72250	325158580	00	0.00	N	5	-40
693	20220621	4500	4440	4645	4440	220634	993990150	00	0.00	N	2	60
694	20220620	4440	4650	4650	4425	90353	409519265	00	0.00	N	5	-210
695	20220617	4650	4610	4690	4610	64992	301656375	00	0.00	N	5	-40
696	20220616	4690	4705	4750	4510	33669	156731920	00	0.00	N	5	-15
697	20220615	4705	4770	4790	4700	47336	224360515	00	0.00	N	5	-65
698	20220614	4770	4735	4780	4735	14248	67887390	00	0.00	N	5	-15
699	20220613	4785	4850	4855	4780	27653	132691000	00	0.00	N	5	-15
700	20220610	4800	4895	4895	4785	115171	554548735	00	0.00	N	5	-90
701	20220609	4890	4895	4895	4855	15989	77928095	00	0.00	N	2	5
702	20220608	4885	4890	4890	4880	25781	125983355	00	0.00	N	3	0
703	20220607	4885	4875	4885	4860	7413	36161845	00	0.00	N	3	0
704	20220603	4885	4880	4895	4850	7431	36245580	00	0.00	N	2	5
705	20220602	4880	4890	4895	4875	10384	50712165	00	0.00	N	5	-10
706	20220531	4890	4900	4900	4885	30504	149102440	00	0.00	N	3	0
707	20220530	4890	4900	4900	4850	21896	106568475	00	0.00	N	2	5
708	20220527	4885	4870	4905	4860	58834	287435065	00	0.00	N	2	15
709	20220526	4870	4815	4870	4815	69365	336028810	00	0.00	N	2	55
710	20220525	4815	4820	4820	4795	39568	190269070	00	0.00	N	2	5
711	20220524	4810	4825	4825	4785	14079	67560260	00	0.00	N	2	5
712	20220523	4805	4805	4835	4770	16054	77048875	00	0.00	N	3	0
713	20220520	4805	4775	4825	4775	32610	156517525	00	0.00	N	2	30
714	20220519	4775	4785	4785	4760	8524	40657530	00	0.00	N	5	-15
715	20220518	4790	4825	4825	4745	26945	128416525	00	0.00	N	5	-10
716	20220517	4800	4825	4835	4765	79026	377483975	00	0.00	N	5	-25
717	20220516	4825	4800	4825	4770	59413	285353075	00	0.00	N	2	25