KissMeData/338100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	4470	4450	4490	4450	14765	65935772	00	0.00	N	2	20
3	20250415	4450	4490	4490	4450	12015	53638640	00	0.00	N	2	30
4	20250414	4420	4420	4470	4420	25614	114143282	00	0.00	N	3	0
5	20250411	4420	4335	4455	4335	10871	47718230	00	0.00	N	2	20
6	20250410	4400	4410	4410	4320	15866	69637935	00	0.00	N	2	80
7	20250409	4320	4445	4445	4305	17887	77531935	00	0.00	N	5	-70
8	20250408	4390	4490	4490	4335	15363	67267790	00	0.00	N	2	50
9	20250407	4340	4465	4465	4295	50867	220778173	00	0.00	N	5	-125
10	20250404	4465	4470	4475	4430	12982	57808368	00	0.00	N	5	-5
11	20250403	4470	4465	4470	4445	10702	47725139	00	0.00	N	2	5
12	20250402	4465	4420	4465	4395	8400	37203400	00	0.00	N	2	50
13	20250401	4415	4400	4485	4240	40944	181109910	00	0.00	N	3	0
14	20250331	4415	4435	4450	4385	42978	189145397	00	0.00	N	5	-20
15	20250328	4435	4415	4450	4415	31471	139798095	00	0.00	N	5	-10
16	20250327	4445	4455	4500	4435	7594	33744922	00	0.00	N	3	0
17	20250326	4445	4475	4500	4440	7910	35302352	00	0.00	N	5	-5
18	20250325	4450	4425	4475	4425	7917	35274690	00	0.00	N	2	5
19	20250324	4445	4420	4490	4420	10756	47760220	00	0.00	N	2	5
20	20250321	4440	4495	4495	4430	18791	83599441	00	0.00	N	5	-30
21	20250320	4470	4535	4535	4460	9152	41021612	00	0.00	N	5	-30
22	20250319	4500	4495	4500	4455	15095	67527705	00	0.00	N	2	30
23	20250318	4470	4425	4475	4425	9707	43338865	00	0.00	N	2	10
24	20250317	4460	4540	4540	4400	19269	85658648	00	0.00	N	5	-30
25	20250314	4490	4525	4525	4430	18519	82967400	00	0.00	N	5	-20
26	20250313	4510	4520	4520	4490	5158	23256012	00	0.00	N	5	-10
27	20250312	4520	4520	4530	4490	14719	66424951	00	0.00	N	3	0
28	20250311	4520	4490	4520	4485	26939	121449765	00	0.00	N	5	-10
29	20250310	4530	4525	4530	4460	18388	82849465	00	0.00	N	2	5
30	20250307	4525	4515	4535	4430	36167	162941335	00	0.00	N	2	10
31	20250306	4515	4550	4550	4495	19272	87143979	00	0.00	N	5	-30
32	20250305	4545	4520	4550	4515	27500	124840658	00	0.00	N	2	25
33	20250304	4520	4530	4530	4480	28873	130429853	00	0.00	N	2	30
34	20250228	4490	4450	4505	4450	27344	122867080	00	0.00	N	5	-5
35	20250227	4495	4520	4520	4300	36126	161026870	00	0.00	N	5	-25
36	20250226	4520	4540	4540	4460	39917	179460715	00	0.00	N	5	-20
37	20250225	4540	4510	4545	4510	20994	95104285	00	0.00	N	2	30
38	20250224	4510	4475	4510	4475	10547	47505895	00	0.00	N	3	0
39	20250221	4510	4515	4515	4490	11531	51901700	00	0.00	N	2	10
40	20250220	4500	4500	4505	4480	16658	74866545	00	0.00	N	3	0
41	20250219	4500	4440	4505	4430	41773	187114145	00	0.00	N	2	60
42	20250218	4440	4400	4440	4400	20753	91960670	00	0.00	N	2	15
43	20250217	4425	4425	4435	4385	33069	146096080	00	0.00	N	2	25
44	20250214	4400	4420	4420	4390	23687	104163610	00	0.00	N	2	10
45	20250213	4390	4425	4425	4375	48015	211132700	00	0.00	N	2	25
46	20250212	4365	4300	4400	4275	44370	191563370	00	0.00	N	2	80
47	20250211	4285	4270	4295	4245	28144	120245285	00	0.00	N	2	50
48	20250210	4235	4245	4245	4190	6368	26867825	00	0.00	N	2	20
49	20250207	4215	4210	4215	4150	19727	82601425	00	0.00	N	2	5
50	20250206	4210	4195	4225	4180	30005	125906465	00	0.00	N	2	15
51	20250205	4195	4140	4200	4135	18366	76716470	00	0.00	N	2	55
52	20250204	4140	4095	4175	4095	15040	62074770	00	0.00	N	2	45
53	20250203	4095	4110	4110	4060	16588	67597555	00	0.00	N	5	-5
54	20250131	4100	4065	4100	4065	14634	59799845	00	0.00	N	2	5
55	20250124	4095	4115	4115	4060	17939	73206075	00	0.00	N	2	20
56	20250123	4075	4075	4120	4050	12465	50648795	00	0.00	N	3	0
57	20250122	4075	4130	4130	3835	41548	168158205	00	0.00	N	2	20
58	20250121	4055	4140	4140	4055	9591	38979040	00	0.00	N	5	-30
59	20250120	4085	4080	4085	4060	25814	105345905	00	0.00	N	3	0
60	20250117	4085	4100	4105	4065	29044	118699935	00	0.00	N	5	-20
61	20250116	4105	4145	4145	4060	23085	94350150	00	0.00	N	3	0
62	20250115	4105	4095	4125	4070	7620	31219145	00	0.00	N	5	-30
63	20250114	4135	4175	4175	4075	10210	41854420	00	0.00	N	5	-10
64	20250113	4145	4175	4175	4110	8186	33849085	00	0.00	N	5	-30
65	20250110	4175	4100	4195	4090	58574	243003520	00	0.00	N	2	75
66	20250109	4100	4110	4110	4085	7778	31848565	00	0.00	N	5	-10
67	20250108	4110	4175	4175	4095	8828	36250985	00	0.00	N	5	-10
68	20250107	4120	4110	4125	4100	8390	34508335	00	0.00	N	2	20
69	20250106	4100	4080	4100	4055	15271	62417275	00	0.00	N	2	20
70	20250103	4080	4095	4095	4055	13617	55429530	00	0.00	N	2	25
71	20250102	4055	4050	4060	4040	35884	145579960	00	0.00	N	2	5
72	20241230	4050	4095	4095	4035	8508	34468405	00	0.00	N	5	-5
73	20241227	4055	4055	4070	4035	15427	62426465	00	0.00	N	3	0
74	20241226	4055	4070	4100	4045	22382	90932185	00	0.00	N	5	-15
75	20241224	4070	4130	4130	4040	17164	69671665	00	0.00	N	2	5
76	20241223	4065	4050	4120	4050	32268	131158915	00	0.00	N	2	15
77	20241220	4050	4145	4145	4035	12122	49391020	00	0.00	N	5	-50
78	20241219	4100	4095	4175	4070	6827	27903655	00	0.00	N	5	-30
79	20241218	4130	4075	4145	4045	11663	47657085	00	0.00	N	2	60
80	20241217	4070	4175	4175	4050	34312	140070520	00	0.00	N	5	-60
81	20241216	4130	4115	4190	4115	12454	51598430	00	0.00	N	5	-20
82	20241213	4150	4195	4195	4120	23721	98140345	00	0.00	N	2	15
83	20241212	4135	4195	4205	4130	51731	215719425	00	0.00	N	5	-10
84	20241211	4145	4120	4190	4095	44279	183432650	00	0.00	N	2	65
85	20241210	4080	3915	4080	3915	62804	253598370	00	0.00	N	2	110
86	20241209	3970	4000	4090	3900	157150	620939040	00	0.00	N	5	-125
87	20241206	4095	4190	4190	4070	81490	334451615	00	0.00	N	5	-75
88	20241205	4170	4245	4280	4150	39187	163671990	00	0.00	N	5	-60
89	20241204	4230	4200	4240	4150	25997	109229145	00	0.00	N	5	-10
90	20241203	4240	4225	4270	4200	49823	210957555	00	0.00	N	2	20
91	20241202	4220	4260	4280	4210	29441	124405925	00	0.00	N	5	-35
92	20241129	4255	4335	4355	4255	82276	351878940	00	0.00	N	5	-100
93	20241128	4355	4285	4450	4250	165121	713210360	02	0.00	N	5	-310
94	20241127	4665	4695	4695	4640	99099	461714340	00	0.00	N	5	-10
95	20241126	4675	4695	4695	4655	69039	322383030	00	0.00	N	3	0
96	20241125	4675	4615	4690	4615	57944	269882205	00	0.00	N	2	60
97	20241122	4615	4620	4630	4615	32781	151411815	00	0.00	N	5	-5
98	20241121	4620	4675	4675	4570	48153	222198240	00	0.00	N	3	0
99	20241120	4620	4675	4675	4585	15580	71961815	00	0.00	N	3	0
100	20241119	4620	4640	4640	4600	35313	163300745	00	0.00	N	2	5
101	20241118	4615	4650	4650	4550	30935	142408570	00	0.00	N	2	45
102	20241115	4570	4650	4650	4525	33094	150695215	00	0.00	N	2	5
103	20241114	4565	4575	4660	4545	20866	95238115	00	0.00	N	5	-10
104	20241113	4575	4600	4700	4555	28378	129782915	00	0.00	N	5	-40
105	20241112	4615	4635	4650	4550	105669	486262195	00	0.00	N	2	5
106	20241111	4610	4650	4650	4590	52534	241932600	00	0.00	N	5	-20
107	20241108	4630	4615	4630	4605	14386	66514470	00	0.00	N	2	25
108	20241107	4605	4670	4670	4590	17383	79985400	00	0.00	N	5	-5
109	20241106	4610	4625	4695	4590	32726	150992120	00	0.00	N	3	0
110	20241105	4610	4620	4630	4600	30532	140652425	00	0.00	N	5	-10
111	20241104	4620	4650	4650	4600	18918	87222625	00	0.00	N	5	-30
112	20241101	4650	4630	4700	4605	15730	73088325	00	0.00	N	2	20
113	20241031	4630	4745	4745	4600	34704	161651235	00	0.00	N	2	5
114	20241030	4625	4715	4715	4605	51751	240375795	00	0.00	N	5	-90
115	20241029	4715	4755	4780	4685	29114	137194725	00	0.00	N	5	-40
116	20241028	4755	4795	4795	4720	62985	299168990	00	0.00	N	5	-30
117	20241025	4785	4710	4795	4680	99855	475585080	00	0.00	N	2	85
118	20241024	4700	4700	4720	4675	21317	100116770	00	0.00	N	3	0
119	20241023	4700	4680	4710	4680	8802	41310875	00	0.00	N	2	25
120	20241022	4675	4680	4710	4655	22715	106407335	00	0.00	N	5	-25
121	20241021	4700	4690	4715	4685	18902	88921365	00	0.00	N	2	10
122	20241018	4690	4690	4700	4680	42129	197566245	00	0.00	N	3	0
123	20241017	4690	4685	4700	4675	20400	95474390	00	0.00	N	2	5
124	20241016	4685	4670	4690	4645	18718	87491065	00	0.00	N	2	15
125	20241015	4670	4580	4700	4555	56486	261403365	00	0.00	N	2	105
126	20241014	4565	4565	4595	4555	63387	289511380	00	0.00	N	3	0
127	20241011	4565	4560	4595	4540	71407	325322845	00	0.00	N	2	5
128	20241010	4560	4510	4570	4510	76457	347281810	00	0.00	N	2	25
129	20241008	4535	4560	4565	4515	31290	141787260	00	0.00	N	5	-25
130	20241007	4560	4530	4900	4525	93438	433553675	00	0.00	N	2	25
131	20241004	4535	4550	4555	4530	45585	207192720	00	0.00	N	5	-15
132	20241002	4550	4580	4590	4520	87143	397891175	00	0.00	N	5	-50
133	20240930	4600	4575	4600	4575	28336	130107820	00	0.00	N	2	30
134	20240927	4570	4555	4585	4535	25339	115870325	00	0.00	N	2	15
135	20240926	4555	4530	4555	4530	25186	114368155	00	0.00	N	2	15
136	20240925	4540	4535	4540	4525	17946	81353440	00	0.00	N	2	5
137	20240924	4535	4540	4555	4520	21258	96478740	00	0.00	N	5	-5
138	20240923	4540	4535	4545	4530	24518	111274735	00	0.00	N	2	5
139	20240920	4535	4535	4545	4520	60283	273282360	00	0.00	N	2	5
140	20240919	4530	4540	4540	4500	48231	217992165	00	0.00	N	3	0
141	20240913	4530	4510	4530	4505	20333	91907425	00	0.00	N	2	20
142	20240912	4510	4530	4530	4510	19180	86687555	00	0.00	N	5	-10
143	20240911	4520	4540	4540	4510	27014	122019310	00	0.00	N	2	5
144	20240910	4515	4510	4525	4500	20274	91442135	00	0.00	N	2	5
145	20240909	4510	4510	4520	4490	8777	39528615	00	0.00	N	5	-5
146	20240906	4515	4515	4515	4500	14314	64593575	00	0.00	N	3	0
147	20240905	4515	4520	4520	4505	29232	131989580	00	0.00	N	2	5
148	20240904	4510	4495	4515	4490	18734	84363345	00	0.00	N	5	-5
149	20240903	4515	4525	4525	4495	21227	95741835	00	0.00	N	3	0
150	20240902	4515	4570	4570	4485	31396	141529550	00	0.00	N	2	5
151	20240830	4510	4505	4515	4490	41002	184537045	00	0.00	N	2	15
152	20240829	4495	4495	4500	4450	18623	83376765	00	0.00	N	3	0
153	20240828	4495	4490	4495	4475	16129	72307625	00	0.00	N	2	15
154	20240827	4480	4490	4500	4460	23212	103759270	00	0.00	N	5	-10
155	20240826	4490	4505	4530	4465	58043	260629490	00	0.00	N	2	5
156	20240823	4485	4495	4495	4470	10457	46889420	00	0.00	N	3	0
157	20240822	4485	4490	4500	4470	4937	22145400	00	0.00	N	5	-5
158	20240821	4490	4520	4520	4465	14642	65648235	00	0.00	N	5	-15
159	20240820	4505	4530	4530	4490	37162	167573005	00	0.00	N	5	-15
160	20240819	4520	4465	4540	4430	67644	304029875	00	0.00	N	2	40
161	20240816	4480	4490	4490	4465	14861	66536510	00	0.00	N	2	15
162	20240814	4465	4490	4490	4455	17388	77629105	00	0.00	N	2	5
163	20240813	4460	4490	4490	4445	32614	145262860	00	0.00	N	5	-25
164	20240812	4485	4515	4515	4455	22292	99733045	00	0.00	N	2	25
165	20240809	4460	4470	4500	4405	24802	111005505	00	0.00	N	5	-10
166	20240808	4470	4560	4560	4415	48430	215392075	00	0.00	N	5	-55
167	20240807	4525	4520	4525	4495	29927	134968885	00	0.00	N	2	30
168	20240806	4495	4345	4510	4345	49030	218891560	00	0.00	N	2	150
169	20240805	4345	4500	4500	4305	56344	246968735	00	0.00	N	5	-175
170	20240802	4520	4560	4560	4505	32147	145102510	00	0.00	N	5	-5
171	20240801	4525	4530	4565	4510	42972	194622700	00	0.00	N	3	0
172	20240731	4525	4520	4550	4520	91456	414094165	00	0.00	N	2	15
173	20240730	4510	4505	4520	4485	39672	178455010	00	0.00	N	2	5
174	20240729	4505	4460	4535	4460	58003	261026515	00	0.00	N	2	10
175	20240726	4495	4495	4510	4475	24111	108270385	00	0.00	N	3	0
176	20240725	4495	4505	4505	4460	22566	101245390	00	0.00	N	5	-10
177	20240724	4505	4505	4510	4470	24414	109595805	00	0.00	N	3	0
178	20240723	4505	4500	4510	4475	49029	220540195	00	0.00	N	2	5
179	20240722	4500	4505	4510	4490	28742	129266785	00	0.00	N	5	-5
180	20240719	4505	4505	4515	4490	68401	307901265	00	0.00	N	2	10
181	20240718	4495	4410	4505	4405	52948	237972355	00	0.00	N	2	15
182	20240717	4480	4470	4480	4410	85823	382679230	00	0.00	N	2	70
183	20240716	4410	4420	4420	4385	34907	153477280	00	0.00	N	2	10
184	20240715	4400	4400	4410	4365	22253	97823360	00	0.00	N	2	5
185	20240712	4395	4385	4395	4360	15428	67521835	00	0.00	N	2	30
186	20240711	4365	4350	4385	4300	40545	175986135	00	0.00	N	5	-10
187	20240710	4375	4390	4395	4360	24146	105791715	00	0.00	N	5	-15
188	20240709	4390	4385	4395	4375	10478	45982805	00	0.00	N	2	10
189	20240708	4380	4360	4385	4360	17450	76357605	00	0.00	N	2	25
190	20240705	4355	4345	4365	4325	33293	144565555	00	0.00	N	5	-15
191	20240704	4370	4405	4405	4370	10552	46182460	00	0.00	N	5	-15
192	20240703	4385	4405	4405	4355	15174	66555710	00	0.00	N	3	0
193	20240702	4385	4410	4425	4380	20971	92023190	00	0.00	N	2	5
194	20240701	4380	4390	4410	4365	13143	57621585	00	0.00	N	5	-5
195	20240628	4385	4405	4405	4365	28611	125292170	00	0.00	N	5	-10
196	20240627	4395	4380	4410	4360	19015	83483950	00	0.00	N	2	25
197	20240626	4370	4365	4370	4355	8641	37719505	00	0.00	N	2	15
198	20240625	4355	4345	4355	4305	22132	95918630	00	0.00	N	2	10
199	20240624	4345	4395	4395	4300	8943	38886120	00	0.00	N	5	-10
200	20240621	4355	4395	4395	4200	12084	52386875	00	0.00	N	5	-10
201	20240620	4365	4410	4410	4355	10485	45900415	00	0.00	N	5	-35
202	20240619	4400	4450	4450	4350	21140	92576165	00	0.00	N	5	-10
203	20240618	4410	4390	4450	4350	36828	162134220	00	0.00	N	2	40
204	20240617	4370	4395	4395	4340	21183	92396955	00	0.00	N	2	15
205	20240614	4355	4450	4450	4335	35346	154439020	00	0.00	N	5	-20
206	20240613	4375	4375	4600	4350	33988	149865370	00	0.00	N	2	25
207	20240612	4350	4350	4350	4330	15539	67515025	00	0.00	N	2	5
208	20240611	4345	4380	4380	4335	10392	45160545	00	0.00	N	3	0
209	20240610	4345	4330	4380	4315	15694	68211825	00	0.00	N	2	15
210	20240607	4330	4340	4340	4310	11654	50341560	00	0.00	N	2	25
211	20240605	4305	4350	4350	4285	9804	42215225	00	0.00	N	5	-5
212	20240604	4310	4330	4345	4270	43217	186034795	00	0.00	N	2	25
213	20240603	4285	4315	4325	4280	28958	124536050	00	0.00	N	5	-30
214	20240531	4315	4345	4345	4310	26361	114017250	00	0.00	N	5	-30
215	20240530	4345	4375	4375	4320	64275	278619055	02	0.00	N	5	-125
216	20240529	4470	4470	4480	4440	33456	149292245	00	0.00	N	3	0
217	20240528	4470	4475	4480	4420	42165	188386285	00	0.00	N	5	-5
218	20240527	4475	4420	4480	4400	63534	281445885	00	0.00	N	2	75
219	20240524	4400	4420	4420	4375	49327	216896020	00	0.00	N	2	10
220	20240523	4390	4405	4410	4375	28489	125124165	00	0.00	N	5	-10
221	20240522	4400	4415	4415	4365	38243	167981045	00	0.00	N	2	5
222	20240521	4395	4410	4410	4370	24587	107814070	00	0.00	N	2	25
223	20240520	4370	4420	4420	4350	34905	152722895	00	0.00	N	5	-50
224	20240517	4420	4435	4445	4415	30779	136297135	00	0.00	N	5	-15
225	20240516	4435	4460	4460	4435	16697	74132140	00	0.00	N	2	5
226	20240514	4430	4430	4445	4420	14880	65957650	00	0.00	N	2	5
227	20240513	4425	4400	4430	4395	38438	169639995	00	0.00	N	2	25
228	20240510	4400	4410	4430	4395	47002	206838185	00	0.00	N	5	-10
229	20240509	4410	4380	4425	4375	19966	87842510	00	0.00	N	2	30
230	20240508	4380	4385	4385	4325	40829	177577155	00	0.00	N	2	30
231	20240507	4350	4380	4380	4350	32335	141251560	00	0.00	N	5	-15
232	20240503	4365	4345	4365	4335	20889	90922745	00	0.00	N	2	30
233	20240502	4335	4305	4350	4305	21018	90968455	00	0.00	N	2	30
234	20240430	4305	4290	4310	4285	20532	88229820	00	0.00	N	2	10
235	20240429	4295	4280	4300	4275	57739	247549495	00	0.00	N	2	15
236	20240426	4280	4270	4280	4260	20240	86455755	00	0.00	N	2	5
237	20240425	4275	4265	4280	4255	17712	75608705	00	0.00	N	2	15
238	20240424	4260	4270	4270	4240	13150	56009700	00	0.00	N	2	5
239	20240423	4255	4265	4280	4240	14835	63236030	00	0.00	N	5	-10
240	20240422	4265	4260	4270	4245	21483	91457180	00	0.00	N	2	10
241	20240419	4255	4250	4260	4225	11245	47617030	00	0.00	N	2	5
242	20240418	4250	4240	4265	4205	21432	90710000	00	0.00	N	2	15
243	20240417	4235	4255	4255	4235	18160	76962950	00	0.00	N	5	-20
244	20240416	4255	4275	4285	4240	39940	170325980	00	0.00	N	5	-20
245	20240415	4275	4290	4290	4265	12375	52942705	00	0.00	N	5	-10
246	20240412	4285	4275	4285	4265	12024	51380890	00	0.00	N	2	15
247	20240411	4270	4300	4300	4265	23495	100515165	00	0.00	N	3	0
248	20240409	4270	4295	4295	4260	19931	85253120	00	0.00	N	5	-20
249	20240408	4290	4295	4295	4265	33083	141765955	00	0.00	N	2	5
250	20240405	4285	4290	4300	4270	20869	89366340	00	0.00	N	5	-10
251	20240404	4295	4300	4305	4275	29793	127652265	00	0.00	N	5	-10
252	20240403	4305	4265	4320	4250	103965	444415515	00	0.00	N	2	45
253	20240402	4260	4285	4285	4250	37494	159861150	00	0.00	N	5	-10
254	20240401	4270	4285	4285	4260	36415	155584750	00	0.00	N	3	0
255	20240329	4270	4290	4290	4250	39837	169914920	00	0.00	N	3	0
256	20240328	4270	4290	4290	4250	36965	157642010	00	0.00	N	3	0
257	20240327	4270	4280	4305	4250	27473	117327565	00	0.00	N	2	5
258	20240326	4265	4280	4310	4255	98556	421810440	00	0.00	N	5	-15
259	20240325	4280	4300	4315	4275	30911	132383110	00	0.00	N	5	-5
260	20240322	4285	4290	4305	4275	48270	206836355	00	0.00	N	3	0
261	20240321	4285	4260	4290	4245	34840	148876095	00	0.00	N	2	10
262	20240320	4275	4275	4300	4270	7376	31544340	00	0.00	N	3	0
263	20240319	4275	4305	4305	4255	31246	133398060	00	0.00	N	2	10
264	20240318	4265	4300	4300	4250	55858	238647075	00	0.00	N	5	-25
265	20240315	4290	4320	4320	4285	31128	133716290	00	0.00	N	3	0
266	20240314	4290	4300	4300	4270	22399	95988475	00	0.00	N	5	-5
267	20240313	4295	4290	4320	4285	27559	118287430	00	0.00	N	5	-5
268	20240312	4300	4335	4335	4270	51128	219543945	00	0.00	N	5	-30
269	20240311	4330	4355	4355	4270	39632	171117145	00	0.00	N	5	-25
270	20240308	4355	4365	4365	4295	43461	187235830	00	0.00	N	5	-5
271	20240307	4360	4380	4425	4340	47589	208484095	00	0.00	N	5	-10
272	20240306	4370	4245	4370	4245	48101	207698670	00	0.00	N	2	110
273	20240305	4260	4235	4260	4205	40680	172816865	00	0.00	N	2	35
274	20240304	4225	4205	4225	4205	35911	151324755	00	0.00	N	2	10
275	20240229	4215	4175	4215	4165	58150	243610795	00	0.00	N	2	50
276	20240228	4165	4145	4170	4125	43969	182807495	00	0.00	N	3	0
277	20240227	4165	4090	4165	4090	50968	210958600	00	0.00	N	2	65
278	20240226	4100	4070	4100	4070	53404	218136745	00	0.00	N	2	30
279	20240223	4070	4035	4075	4025	46456	188377345	00	0.00	N	2	35
280	20240222	4035	4040	4040	4005	14721	59265470	00	0.00	N	5	-5
281	20240221	4040	4045	4045	4010	10761	43321835	00	0.00	N	2	15
282	20240220	4025	4025	4035	4005	28892	116110140	00	0.00	N	3	0
283	20240219	4025	4030	4030	3900	31156	124641030	00	0.00	N	2	5
284	20240216	4020	4020	4065	4010	14050	56455970	00	0.00	N	3	0
285	20240215	4020	4040	4040	4010	7531	30292270	00	0.00	N	5	-5
286	20240214	4025	4035	4040	3980	44054	177370515	00	0.00	N	3	0
287	20240213	4025	4055	4055	4010	28770	115776010	00	0.00	N	3	0
288	20240208	4025	4030	4060	4025	23482	94742315	00	0.00	N	5	-10
289	20240207	4035	4030	4040	4025	15309	61721995	00	0.00	N	2	5
290	20240206	4030	4030	4030	4020	7793	31372840	00	0.00	N	3	0
291	20240205	4030	4015	4030	4005	31105	125021095	00	0.00	N	2	15
292	20240202	4015	4015	4020	4000	13319	53367760	00	0.00	N	2	5
293	20240201	4010	3985	4010	3980	19454	77802385	00	0.00	N	2	25
294	20240131	3985	4005	4005	3985	26855	107291975	00	0.00	N	5	-15
295	20240130	4000	4020	4020	3995	6454	25806010	00	0.00	N	2	5
296	20240129	3995	3990	3995	3980	10478	41790975	00	0.00	N	2	15
297	20240126	3980	3985	3985	3965	16788	66654310	00	0.00	N	3	0
298	20240125	3980	4025	4025	3970	15593	61978630	00	0.00	N	3	0
299	20240124	3980	4045	4045	3975	12684	50495755	00	0.00	N	3	0
300	20240123	3980	3995	4000	3980	9398	37476975	00	0.00	N	5	-15
301	20240122	3995	3990	4000	3985	12360	49317545	00	0.00	N	5	-5
302	20240119	4000	4070	4070	3965	26888	107274050	00	0.00	N	3	0
303	20240118	4000	4050	4050	3985	7711	30796820	00	0.00	N	3	0
304	20240117	4000	4015	4025	3985	15466	61889640	00	0.00	N	5	-15
305	20240116	4015	4035	4035	4000	12727	50999765	00	0.00	N	5	-5
306	20240115	4020	4030	4030	4000	13216	52981080	00	0.00	N	5	-5
307	20240112	4025	4005	4040	4005	3989	16042990	00	0.00	N	2	5
308	20240111	4020	4055	4055	4020	3140	12645985	00	0.00	N	5	-10
309	20240110	4030	4075	4075	4020	20117	81307940	00	0.00	N	2	5
310	20240109	4025	4035	4045	4020	7960	32049045	00	0.00	N	3	0
311	20240108	4025	4040	4040	4020	17648	71086475	00	0.00	N	5	-5
312	20240105	4030	4050	4050	4010	5243	21096525	00	0.00	N	5	-10
313	20240104	4040	4045	4045	4035	7626	30804385	00	0.00	N	5	-5
314	20240103	4045	4050	4050	4020	35251	142464910	00	0.00	N	3	0
315	20240102	4045	4090	4090	3955	20024	81259705	00	0.00	N	2	25
316	20231228	4020	4010	4030	3990	16059	64389795	00	0.00	N	2	20
317	20231227	4000	4040	4040	3980	15046	59938915	00	0.00	N	3	0
318	20231226	4000	4050	4050	3975	29936	119478920	00	0.00	N	3	0
319	20231222	4000	4050	4050	3980	20143	80378285	00	0.00	N	2	25
320	20231221	3975	4050	4050	3965	79907	318067950	00	0.00	N	5	-20
321	20231220	3995	4085	4085	3990	73972	295802965	00	0.00	N	5	-15
322	20231219	4010	4095	4095	4005	65261	263113325	00	0.00	N	5	-50
323	20231218	4060	4170	4175	4040	62323	255293055	00	0.00	N	5	-100
324	20231215	4160	4170	4175	4145	10592	44009230	00	0.00	N	5	-10
325	20231214	4170	4140	4190	4135	9277	38696565	00	0.00	N	2	35
326	20231213	4135	4130	4145	4125	6309	26087440	00	0.00	N	2	20
327	20231212	4115	4090	4125	4090	8742	35919475	00	0.00	N	2	25
328	20231211	4090	4125	4125	4085	6730	27511195	00	0.00	N	5	-15
329	20231208	4105	4140	4140	4085	12806	52362510	00	0.00	N	5	-15
330	20231207	4120	4170	4170	4090	34944	143429525	00	0.00	N	5	-25
331	20231206	4145	4135	4180	4135	11925	49388430	00	0.00	N	5	-15
332	20231205	4160	4175	4180	4135	9355	38778070	00	0.00	N	5	-5
333	20231204	4165	4185	4185	4155	20524	85536030	00	0.00	N	2	15
334	20231201	4150	4185	4200	4140	26782	111252480	00	0.00	N	5	-40
335	20231130	4190	4195	4210	4170	24118	100871640	00	0.00	N	5	-5
336	20231129	4195	4250	4250	4150	61688	259077720	02	0.00	N	5	-275
337	20231128	4470	4490	4520	4470	68535	308188905	00	0.00	N	5	-25
338	20231127	4495	4495	4515	4485	19419	87438490	00	0.00	N	5	-10
339	20231124	4505	4510	4515	4470	35699	160375005	00	0.00	N	2	20
340	20231123	4485	4480	4495	4475	48399	216953600	00	0.00	N	2	10
341	20231122	4475	4505	4505	4460	15518	69588825	00	0.00	N	5	-10
342	20231121	4485	4500	4500	4480	42685	191864450	00	0.00	N	2	5
343	20231120	4480	4430	4495	4430	50601	226393875	00	0.00	N	2	50
344	20231117	4430	4370	4435	4370	4443	19641830	00	0.00	N	2	40
345	20231116	4390	4455	4455	4365	25470	111907710	00	0.00	N	5	-65
346	20231115	4455	4465	4465	4400	55504	245899330	00	0.00	N	2	45
347	20231114	4410	4350	4420	4340	52178	229817255	00	0.00	N	2	70
348	20231113	4340	4300	4340	4290	13050	56403560	00	0.00	N	2	40
349	20231110	4300	4310	4315	4290	32055	137700955	00	0.00	N	2	10
350	20231109	4290	4295	4295	4250	2409	10317380	00	0.00	N	5	-5
351	20231108	4295	4265	4305	4260	8918	38232020	00	0.00	N	2	30
352	20231107	4265	4280	4280	4195	11195	47248280	00	0.00	N	5	-15
353	20231106	4280	4255	4295	4230	18249	77958220	00	0.00	N	2	50
354	20231103	4230	4195	4240	4170	34250	144588355	00	0.00	N	2	45
355	20231102	4185	4160	4185	4160	3711	15524320	00	0.00	N	5	-5
356	20231101	4190	4190	4200	4145	4534	18935680	00	0.00	N	3	0
357	20231031	4190	4200	4220	4115	15777	65722395	00	0.00	N	5	-30
358	20231030	4220	4280	4280	4075	7257	30510300	00	0.00	N	2	20
359	20231027	4200	4200	4205	4055	16066	67138745	00	0.00	N	3	0
360	20231026	4200	4205	4205	4150	14896	62067765	00	0.00	N	5	-5
361	20231025	4205	4190	4370	4175	18299	77842825	00	0.00	N	2	15
362	20231024	4190	4105	4195	4105	14665	60719720	00	0.00	N	2	70
363	20231023	4120	4235	4240	4100	11639	48221100	00	0.00	N	5	-120
364	20231020	4240	4200	4250	4160	19064	80510970	00	0.00	N	2	40
365	20231019	4200	4120	4210	4120	16327	68300450	00	0.00	N	2	25
366	20231018	4175	4130	4175	4105	17368	71855560	00	0.00	N	2	45
367	20231017	4130	4085	4130	4085	13728	56393905	00	0.00	N	2	45
368	20231016	4085	4070	4100	4060	19165	78244120	00	0.00	N	2	15
369	20231013	4070	4070	4135	4065	7865	32036790	00	0.00	N	3	0
370	20231012	4070	4065	4080	4035	1353	5501480	00	0.00	N	2	5
371	20231011	4065	4070	4070	4060	2115	8594380	00	0.00	N	2	25
372	20231010	4040	4050	4150	4030	16855	68168945	00	0.00	N	5	-25
373	20231006	4065	4040	4070	4035	15640	63218595	00	0.00	N	2	10
374	20231005	4055	4070	4080	4045	17129	69686745	00	0.00	N	2	5
375	20231004	4050	4040	4060	4030	9534	38524285	00	0.00	N	5	-15
376	20230927	4065	4050	4070	4040	1654	6697335	00	0.00	N	2	15
377	20230926	4050	4070	4070	4050	10063	40866475	00	0.00	N	5	-20
378	20230925	4070	4080	4080	4055	10943	44527320	00	0.00	N	2	10
379	20230922	4060	4055	4070	4050	12170	49430085	00	0.00	N	2	5
380	20230921	4055	4070	4075	4035	7973	32350235	00	0.00	N	5	-15
381	20230920	4070	4070	4075	4025	16411	66291995	00	0.00	N	3	0
382	20230919	4070	4055	4070	4020	16490	66408880	00	0.00	N	3	0
383	20230918	4070	4050	4070	4025	11928	48138770	00	0.00	N	2	30
384	20230915	4040	4055	4065	4010	27987	112663200	00	0.00	N	2	5
385	20230914	4035	4035	4040	4025	10482	42249180	00	0.00	N	5	-5
386	20230913	4040	4045	4055	4015	10911	44015650	00	0.00	N	5	-5
387	20230912	4045	4090	4090	4015	19845	79922915	00	0.00	N	5	-10
388	20230911	4055	4065	4070	4035	7072	28641000	00	0.00	N	5	-10
389	20230908	4065	4060	4070	4035	5164	20888215	00	0.00	N	2	15
390	20230907	4050	4050	4055	4005	12031	48379450	00	0.00	N	5	-25
391	20230906	4075	4060	4080	4020	21435	86405230	00	0.00	N	5	-5
392	20230905	4080	4055	4100	4030	21514	87156940	00	0.00	N	5	-25
393	20230904	4105	4140	4140	4040	15539	63010340	00	0.00	N	2	5
394	20230901	4100	4105	4115	4085	9873	40474820	00	0.00	N	5	-5
395	20230831	4105	4105	4110	4070	13873	56843850	00	0.00	N	3	0
396	20230830	4105	4105	4115	4080	11491	47066645	00	0.00	N	2	10
397	20230829	4095	4115	4120	4065	9713	39721885	00	0.00	N	5	-5
398	20230828	4100	4040	4100	4020	8782	35517040	00	0.00	N	2	70
399	20230825	4030	3955	4030	3955	9791	39066700	00	0.00	N	2	40
400	20230824	3990	4025	4060	3950	10659	42587290	00	0.00	N	2	5
401	20230823	3985	4025	4025	3975	14075	56170780	00	0.00	N	5	-15
402	20230822	4000	3995	4020	3985	11270	45024145	00	0.00	N	2	5
403	20230821	3995	4100	4100	3875	16934	67662370	00	0.00	N	5	-40
404	20230818	4035	4070	4070	4010	4512	18143525	00	0.00	N	2	10
405	20230817	4025	4060	4060	3920	7291	29246605	00	0.00	N	5	-50
406	20230816	4075	4100	4100	4050	11167	45461415	00	0.00	N	2	5
407	20230814	4070	4100	4300	4040	29151	118315110	00	0.00	N	5	-30
408	20230811	4100	4140	4140	4100	3288	13506270	00	0.00	N	5	-40
409	20230810	4140	4130	4140	4085	58003	238126200	00	0.00	N	2	10
410	20230809	4130	4140	4190	4105	10434	43133475	00	0.00	N	2	10
411	20230808	4120	4230	4230	4120	9673	40222765	00	0.00	N	5	-105
412	20230807	4225	4225	4225	4140	11527	48054995	00	0.00	N	3	0
413	20230804	4225	4220	4225	4130	15656	65208320	00	0.00	N	2	60
414	20230803	4165	4195	4220	4165	12043	50446475	00	0.00	N	5	-25
415	20230802	4190	4160	4205	4150	16470	69116200	00	0.00	N	2	30
416	20230801	4160	4130	4170	4085	12947	53515350	00	0.00	N	2	40
417	20230731	4120	4135	4135	4065	7893	32404475	00	0.00	N	2	20
418	20230728	4100	4115	4115	4055	10991	44813400	00	0.00	N	2	40
419	20230727	4060	4010	4130	4010	39015	159281450	00	0.00	N	5	-30
420	20230726	4090	4175	4240	4065	36237	148565110	00	0.00	N	5	-40
421	20230725	4130	4160	4165	4120	12206	50590940	00	0.00	N	5	-30
422	20230724	4160	4225	4225	4135	26235	108903380	00	0.00	N	5	-65
423	20230721	4225	4280	4280	4195	9376	39480680	00	0.00	N	2	15
424	20230720	4210	4175	4230	4125	48940	203899430	00	0.00	N	2	35
425	20230719	4175	4190	4190	4145	17287	71953105	00	0.00	N	5	-15
426	20230718	4190	4170	4195	4130	38114	158592235	00	0.00	N	5	-10
427	20230717	4200	4200	4200	4155	25890	108175470	00	0.00	N	3	0
428	20230714	4200	4175	4260	4155	19328	81138760	00	0.00	N	2	35
429	20230713	4165	4285	4285	4155	54488	227357775	00	0.00	N	5	-35
430	20230712	4200	4220	4280	4160	16392	68901865	00	0.00	N	5	-20
431	20230711	4220	4200	4230	4155	11718	49186645	00	0.00	N	2	35
432	20230710	4185	4230	4300	4165	39175	164675330	00	0.00	N	5	-45
433	20230707	4230	4275	4275	4200	31521	133501200	00	0.00	N	5	-45
434	20230706	4275	4330	4360	4255	24031	103395245	00	0.00	N	5	-80
435	20230705	4355	4350	4365	4335	25157	109546355	00	0.00	N	3	0
436	20230704	4355	4400	4400	4330	25817	112215930	00	0.00	N	5	-25
437	20230703	4380	4400	4400	4300	25974	113822630	00	0.00	N	5	-10
438	20230630	4390	4285	4400	4285	30081	132043120	00	0.00	N	2	40
439	20230629	4350	4300	4360	4265	63787	274182205	00	0.00	N	2	80
440	20230628	4270	4430	4430	4240	43161	184380105	00	0.00	N	5	-40
441	20230627	4310	4315	4380	4305	15671	67600655	00	0.00	N	5	-5
442	20230626	4315	4410	4410	4310	3982	17181580	00	0.00	N	2	5
443	20230623	4310	4360	4360	4310	3643	15743405	00	0.00	N	2	5
444	20230622	4305	4305	4330	4280	16180	69756600	00	0.00	N	5	-20
445	20230621	4325	4365	4420	4260	5147	22349080	00	0.00	N	5	-40
446	20230620	4365	4390	4400	4115	10819	46986790	00	0.00	N	5	-30
447	20230619	4395	4410	4410	4380	7465	32811870	00	0.00	N	5	-10
448	20230616	4405	4405	4415	4385	18434	81146230	00	0.00	N	3	0
449	20230615	4405	4405	4425	4400	14215	62764975	00	0.00	N	5	-10
450	20230614	4415	4415	4440	4410	9985	44218470	00	0.00	N	5	-30
451	20230613	4445	4475	4475	4445	13258	59043525	00	0.00	N	5	-10
452	20230612	4455	4490	4490	4455	6582	29391960	00	0.00	N	5	-25
453	20230609	4480	4465	4495	4465	10729	48127840	00	0.00	N	2	20
454	20230608	4460	4455	4475	4395	8788	39080270	00	0.00	N	2	5
455	20230607	4455	4420	4465	4390	12520	55496445	00	0.00	N	2	45
456	20230605	4410	4365	4425	4360	11764	51539845	00	0.00	N	2	45
457	20230602	4365	4375	4390	4350	17112	74684450	00	0.00	N	2	5
458	20230601	4360	4400	4400	4340	16220	70526260	00	0.00	N	5	-15
459	20230531	4375	4375	4385	4350	16386	71687135	00	0.00	N	3	0
460	20230530	4375	4385	4390	4290	24879	108324320	02	0.00	N	5	-25
461	20230526	4400	4405	4490	4395	18408	81289460	00	0.00	N	5	-20
462	20230525	4420	4440	4470	4410	12378	54770155	00	0.00	N	5	-20
463	20230524	4440	4465	4465	4430	6982	31003300	00	0.00	N	5	-20
464	20230523	4460	4500	4500	4460	9872	44170880	00	0.00	N	5	-30
465	20230522	4490	4495	4500	4475	8898	39950355	00	0.00	N	3	0
466	20230519	4490	4495	4495	4460	5035	22596055	00	0.00	N	2	5
467	20230518	4485	4490	4490	4470	7894	35382170	00	0.00	N	2	15
468	20230517	4470	4465	4495	4380	8954	39908840	00	0.00	N	2	5
469	20230516	4465	4445	4475	4445	4583	20480110	00	0.00	N	2	20
470	20230515	4445	4450	4450	4380	10001	44402835	00	0.00	N	2	30
471	20230512	4415	4410	4415	4400	5471	24118210	00	0.00	N	2	5
472	20230511	4410	4380	4420	4370	11671	51299115	00	0.00	N	2	55
473	20230510	4355	4335	4390	4300	8456	36752105	00	0.00	N	2	20
474	20230509	4335	4345	4345	4300	14599	63153060	00	0.00	N	2	10
475	20230508	4325	4320	4325	4305	14457	62352300	00	0.00	N	2	5
476	20230504	4320	4335	4335	4285	9397	40461240	00	0.00	N	5	-5
477	20230503	4325	4290	4345	4260	7217	31084140	00	0.00	N	2	50
478	20230502	4275	4275	4275	4230	5544	23558845	00	0.00	N	3	0
479	20230428	4275	4230	4290	4195	13278	56191510	00	0.00	N	2	40
480	20230427	4235	4300	4300	4200	12807	54015860	00	0.00	N	5	-70
481	20230426	4305	4265	4305	4245	10254	43909195	00	0.00	N	2	40
482	20230425	4265	4285	4285	4200	11508	48725255	00	0.00	N	5	-15
483	20230424	4280	4300	4300	4245	6623	28213470	00	0.00	N	5	-5
484	20230421	4285	4265	4295	4200	5430	23121805	00	0.00	N	2	20
485	20230420	4265	4370	4370	4245	3416	14542100	00	0.00	N	5	-20
486	20230419	4285	4270	4370	4265	11151	47780900	00	0.00	N	2	20
487	20230418	4265	4240	4300	4235	16519	70723510	00	0.00	N	2	30
488	20230417	4235	4250	4280	4150	8994	38195205	00	0.00	N	5	-15
489	20230414	4250	4255	4255	4170	12414	52205250	00	0.00	N	2	60
490	20230413	4190	4200	4200	4165	3846	16087685	00	0.00	N	2	25
491	20230412	4165	4160	4200	4125	25110	105075175	00	0.00	N	2	15
492	20230411	4150	4195	4195	4105	8353	34467120	00	0.00	N	3	0
493	20230410	4150	4210	4210	4140	17345	72181710	00	0.00	N	5	-60
494	20230407	4210	4265	4265	4200	18999	80174895	00	0.00	N	5	-20
495	20230406	4230	4170	4265	4145	15099	63065695	00	0.00	N	2	55
496	20230405	4175	4185	4185	4130	9151	38195335	00	0.00	N	5	-5
497	20230404	4180	4170	4190	4130	8506	35595310	00	0.00	N	2	10
498	20230403	4170	4165	4170	4135	5899	24542745	00	0.00	N	2	5
499	20230331	4165	4125	4170	4115	6902	28686575	00	0.00	N	2	5
500	20230330	4160	4175	4175	4100	5475	22731860	00	0.00	N	2	15
501	20230329	4145	4150	4195	4145	7806	32419135	00	0.00	N	5	-5
502	20230328	4150	4190	4190	4070	8662	35616455	00	0.00	N	2	5
503	20230327	4145	4280	4280	4035	21378	87229745	00	0.00	N	5	-5
504	20230324	4150	4240	4240	4100	8288	34376285	00	0.00	N	2	15
505	20230323	4135	4340	4340	4110	16234	67800370	00	0.00	N	2	10
506	20230322	4125	4255	4255	4120	25619	105977350	00	0.00	N	5	-70
507	20230321	4195	4195	4195	4135	18073	75001280	00	0.00	N	3	0
508	20230320	4195	4205	4205	4130	16177	67216685	00	0.00	N	5	-10
509	20230317	4205	4350	4350	4190	10870	45695570	00	0.00	N	2	15
510	20230316	4190	4200	4245	4150	10236	42927605	00	0.00	N	5	-70
511	20230315	4260	4205	4270	4195	8207	34694425	00	0.00	N	2	50
512	20230314	4210	4250	4250	4175	9178	38518450	00	0.00	N	5	-20
513	20230313	4230	4160	4330	4160	23708	100070270	00	0.00	N	5	-110
514	20230310	4340	4380	4380	4320	1887	8178975	00	0.00	N	5	-20
515	20230309	4360	4360	4365	4335	609	2650215	00	0.00	N	2	5
516	20230308	4355	4315	4400	4315	15355	67285685	00	0.00	N	5	-45
517	20230307	4400	4365	4405	4300	10312	44690505	00	0.00	N	2	40
518	20230306	4360	4415	4415	4300	10550	45861965	00	0.00	N	5	-40
519	20230303	4400	4425	4425	4350	6080	26685515	00	0.00	N	5	-5
520	20230302	4405	4430	4430	4370	6820	30022695	00	0.00	N	2	15
521	20230228	4390	4365	4400	4305	12763	55967825	00	0.00	N	2	35
522	20230227	4355	4340	4355	4260	8016	34789005	00	0.00	N	2	25
523	20230224	4330	4260	4330	4240	17029	72820360	00	0.00	N	2	125
524	20230223	4205	4480	4480	4205	67301	285670865	00	0.00	N	5	-185
525	20230222	4390	4275	4390	4275	7223	31548360	00	0.00	N	2	20
526	20230221	4370	4415	4415	4300	14568	62975975	00	0.00	N	2	10
527	20230220	4360	4390	4390	4340	2778	12084690	00	0.00	N	2	5
528	20230217	4355	4360	4360	4300	19412	83657450	00	0.00	N	2	15
529	20230216	4340	4475	4475	4340	19162	83529425	00	0.00	N	5	-70
530	20230215	4410	4480	4480	4390	12785	56291835	00	0.00	N	2	10
531	20230214	4400	4445	4500	4350	22366	98325680	00	0.00	N	5	-45
532	20230213	4445	4440	4470	4395	6721	29832235	00	0.00	N	3	0
533	20230210	4445	4450	4480	4415	1349	5989480	00	0.00	N	5	-5
534	20230209	4450	4475	4485	4415	17566	78396230	00	0.00	N	5	-10
535	20230208	4460	4425	4470	4425	13919	62002155	00	0.00	N	2	35
536	20230207	4425	4420	4470	4385	4151	18343320	00	0.00	N	5	-15
537	20230206	4440	4480	4480	4410	4515	20032500	00	0.00	N	5	-30
538	20230203	4470	4480	4480	4290	19539	86762400	00	0.00	N	3	0
539	20230202	4470	4355	4495	4355	10299	45415365	00	0.00	N	2	80
540	20230201	4390	4285	4500	4285	3667	15934600	00	0.00	N	2	100
541	20230131	4290	4400	4515	4290	17486	76955995	00	0.00	N	5	-75
542	20230130	4365	4400	4400	4320	17713	77191530	00	0.00	N	5	-35
543	20230127	4400	4500	4505	4400	16898	74867505	00	0.00	N	5	-60
544	20230126	4460	4485	4530	4450	11458	51311725	00	0.00	N	5	-25
545	20230125	4485	4515	4515	4315	21114	94727790	00	0.00	N	5	-30
546	20230120	4515	4530	4530	4460	19888	89720210	00	0.00	N	5	-5
547	20230119	4520	4530	4530	4455	9848	44421715	00	0.00	N	2	15
548	20230118	4505	4530	4530	4500	13813	62409555	00	0.00	N	5	-25
549	20230117	4530	4460	4530	4460	11014	49749525	00	0.00	N	5	-5
550	20230116	4535	4500	4565	4295	44160	199245010	00	0.00	N	2	95
551	20230113	4440	4420	4440	4400	16220	71753185	00	0.00	N	2	25
552	20230112	4415	4380	4445	4325	31279	137883375	00	0.00	N	2	35
553	20230111	4380	4340	4395	4300	33958	147505820	00	0.00	N	2	80
554	20230110	4300	4260	4325	4215	22207	95451355	00	0.00	N	2	40
555	20230109	4260	4330	4330	4110	15912	67572540	00	0.00	N	5	-35
556	20230106	4295	4300	4355	4045	29685	128182865	00	0.00	N	5	-80
557	20230105	4375	4040	4400	4025	178133	767619120	00	0.00	N	2	340
558	20230104	4035	4045	4045	3985	5523	22273850	00	0.00	N	2	10
559	20230103	4025	4130	4130	3990	14344	57704410	00	0.00	N	2	25
560	20230102	4000	4040	4050	3995	8620	34645310	00	0.00	N	5	-40
561	20221229	4040	4040	4050	4010	11099	44820005	00	0.00	N	2	10
562	20221228	4030	4065	4065	4025	5217	21063765	00	0.00	N	2	5
563	20221227	4025	4000	4030	4000	10360	41587890	00	0.00	N	2	25
564	20221226	4000	4030	4030	4000	13385	53621495	00	0.00	N	5	-30
565	20221223	4030	4060	4060	3990	9405	37769895	00	0.00	N	3	0
566	20221222	4030	4060	4060	4015	9423	37927690	00	0.00	N	5	-30
567	20221221	4060	4035	4060	3970	16408	65585325	00	0.00	N	2	45
568	20221220	4015	4095	4095	3985	14138	56726980	00	0.00	N	3	0
569	20221219	4015	4050	4050	3960	14301	57286390	00	0.00	N	2	5
570	20221216	4010	4050	4050	3990	33864	135578380	00	0.00	N	5	-40
571	20221215	4050	4050	4050	4020	10745	43373855	00	0.00	N	2	20
572	20221214	4030	4080	4080	4000	14633	58913885	00	0.00	N	2	10
573	20221213	4020	4060	4060	4000	25121	100768220	00	0.00	N	5	-35
574	20221212	4055	4060	4060	4025	5682	22960115	00	0.00	N	5	-5
575	20221209	4060	4070	4070	4045	5176	20994480	00	0.00	N	3	0
576	20221208	4060	4075	4075	4045	7072	28735395	00	0.00	N	5	-10
577	20221207	4070	4080	4080	4045	4979	20222085	00	0.00	N	3	0
578	20221206	4070	4100	4100	4060	12428	50595890	00	0.00	N	3	0
579	20221205	4070	4100	4100	4060	18319	74616260	00	0.00	N	3	0
580	20221202	4070	4200	4200	4070	18391	75377440	00	0.00	N	5	-5
581	20221201	4075	4160	4160	4020	15418	62617875	00	0.00	N	2	60
582	20221130	4015	4035	4045	4005	12156	48955080	00	0.00	N	5	-15
583	20221129	4030	4020	4090	3990	32493	130488895	02	0.00	N	5	-60
584	20221128	4090	4120	4120	4090	28398	116409355	00	0.00	N	5	-25
585	20221125	4115	4150	4155	4085	9690	39782085	00	0.00	N	2	15
586	20221124	4100	4100	4100	4070	15872	64770520	00	0.00	N	2	25
587	20221123	4075	4095	4095	4065	5410	22023605	00	0.00	N	5	-5
588	20221122	4080	4100	4100	4035	4850	19665540	00	0.00	N	2	25
589	20221121	4055	4100	4100	4050	37779	153585390	00	0.00	N	5	-5
590	20221118	4060	4040	4070	4025	17015	68636450	00	0.00	N	2	15
591	20221117	4045	4150	4150	3955	74072	296174945	00	0.00	N	5	-15
592	20221116	4060	4120	4120	4035	43269	175271375	00	0.00	N	5	-15
593	20221115	4075	4055	4095	4050	15460	63015855	00	0.00	N	5	-30
594	20221114	4105	4155	4155	4070	33124	135606370	00	0.00	N	5	-40
595	20221111	4145	4140	4170	4070	21142	86846555	00	0.00	N	2	105
596	20221110	4040	4100	4100	4010	14067	56797220	00	0.00	N	5	-40
597	20221109	4080	4005	4090	3975	11411	45992965	00	0.00	N	2	90
598	20221108	3990	3960	4000	3920	13488	53518215	00	0.00	N	2	35
599	20221107	3955	4100	4100	3920	10862	42778085	00	0.00	N	2	5
600	20221104	3950	4050	4100	3900	66306	261908600	00	0.00	N	5	-135
601	20221103	4085	4120	4120	4060	8676	35405440	00	0.00	N	5	-35
602	20221102	4120	4140	4140	4080	11065	45506295	00	0.00	N	5	-20
603	20221101	4140	4180	4180	4110	16656	68920020	00	0.00	N	5	-15
604	20221031	4155	4140	4160	4085	28451	117335405	00	0.00	N	2	55
605	20221028	4100	4110	4120	4005	15672	64085535	00	0.00	N	2	10
606	20221027	4090	4100	4235	4060	29218	119777410	00	0.00	N	2	30
607	20221026	4060	4100	4100	4000	18725	75940525	00	0.00	N	2	10
608	20221025	4050	4040	4085	4010	15849	64034235	00	0.00	N	2	25
609	20221024	4025	4090	4105	4000	9156	37080955	00	0.00	N	5	-10
610	20221021	4035	4135	4135	3980	33879	136058775	00	0.00	N	5	-45
611	20221020	4080	4140	4140	4000	20270	82308075	00	0.00	N	5	-60
612	20221019	4140	3985	4250	3985	35953	147094290	00	0.00	N	2	110
613	20221018	4030	4010	4060	3945	29684	118336160	00	0.00	N	2	20
614	20221017	4010	4095	4095	3975	22399	89674640	00	0.00	N	5	-30
615	20221014	4040	4085	4115	4030	31543	127661745	00	0.00	N	5	-45
616	20221013	4085	4215	4450	4010	65960	270406635	00	0.00	N	5	-170
617	20221012	4255	4295	4310	4105	23728	99654735	00	0.00	N	5	-40
618	20221011	4295	4395	4395	4260	31996	137585215	00	0.00	N	5	-115
619	20221007	4410	4350	4420	4350	19868	87334985	00	0.00	N	5	-10
620	20221006	4420	4425	4435	4405	12326	54393650	00	0.00	N	5	-10
621	20221005	4430	4375	4490	4375	15362	67970325	00	0.00	N	5	-45
622	20221004	4475	4470	4480	4430	28750	128515100	00	0.00	N	2	20
623	20220930	4455	4395	4470	4335	43119	191550655	00	0.00	N	2	75
624	20220929	4380	4500	4500	4370	7936	34957935	00	0.00	N	3	0
625	20220928	4380	4475	4510	4365	52430	230706205	00	0.00	N	5	-55
626	20220927	4435	4460	4480	4380	48767	215445575	00	0.00	N	5	-20
627	20220926	4455	4505	4505	4410	34599	153907740	00	0.00	N	5	-40
628	20220923	4495	4645	4645	4470	19622	89003480	00	0.00	N	5	-130
629	20220922	4625	4600	4635	4560	6314	28903825	00	0.00	N	2	25
630	20220921	4600	4635	4635	4595	1722	7928860	00	0.00	N	5	-15
631	20220920	4615	4645	4645	4500	12934	59406710	00	0.00	N	2	30
632	20220919	4585	4615	4635	4580	7501	34524425	00	0.00	N	5	-30
633	20220916	4615	4650	4650	4590	11909	54796365	00	0.00	N	2	5
634	20220915	4610	4625	4650	4605	6636	30665760	00	0.00	N	5	-40
635	20220914	4650	4575	4750	4505	17527	80385085	00	0.00	N	2	65
636	20220913	4585	4555	4600	4525	19945	91127225	00	0.00	N	2	40
637	20220908	4545	4560	4570	4545	11581	52723745	00	0.00	N	5	-5
638	20220907	4550	4585	4585	4535	9488	43144665	00	0.00	N	5	-5
639	20220906	4555	4660	4660	4550	14046	63998995	00	0.00	N	2	10
640	20220905	4545	4535	4595	4510	16281	73933340	00	0.00	N	5	-30
641	20220902	4575	4565	4610	4550	18560	85017075	00	0.00	N	2	10
642	20220901	4565	4635	4655	4550	29633	135563320	00	0.00	N	5	-45
643	20220831	4610	4645	4650	4585	29030	133580865	00	0.00	N	5	-35
644	20220830	4645	4690	4690	4615	22122	102463775	00	0.00	N	5	-10
645	20220829	4655	4700	4730	4645	37157	173678835	00	0.00	N	5	-90
646	20220826	4745	4780	4780	4745	6526	31054095	00	0.00	N	5	-5
647	20220825	4750	4750	4750	4720	4779	22658960	00	0.00	N	2	10
648	20220824	4740	4730	4770	4705	8326	39320215	00	0.00	N	2	10
649	20220823	4730	4610	4750	4610	12610	59454090	00	0.00	N	3	0
650	20220822	4730	4715	4745	4705	13622	64231030	00	0.00	N	3	0
651	20220819	4730	4720	4735	4700	19695	92906340	00	0.00	N	2	25
652	20220818	4705	4715	4725	4700	19534	92033290	00	0.00	N	5	-10
653	20220817	4715	4715	4725	4690	15279	72040750	00	0.00	N	3	0
654	20220816	4715	4715	4725	4705	5950	28060980	00	0.00	N	2	5
655	20220812	4710	4700	4715	4670	29549	138776565	00	0.00	N	2	10
656	20220811	4700	4665	4710	4655	35299	164968955	00	0.00	N	2	45
657	20220810	4655	4685	4710	4645	19414	90644160	00	0.00	N	5	-30
658	20220809	4685	4770	4770	4610	8081	37851535	00	0.00	N	5	-5
659	20220808	4690	4700	4705	4675	8419	39534015	00	0.00	N	5	-10
660	20220805	4700	4780	4780	4595	21208	99517485	00	0.00	N	3	0
661	20220804	4700	4725	4740	4670	9440	44191465	00	0.00	N	2	10
662	20220803	4690	4790	4790	4660	16756	78583910	00	0.00	N	5	-40
663	20220802	4730	4770	4770	4700	24454	115399795	00	0.00	N	5	-30
664	20220801	4760	4765	4780	4745	20816	98909680	00	0.00	N	5	-25
665	20220729	4785	4645	4785	4630	54356	253604925	00	0.00	N	2	140
666	20220728	4645	4615	4645	4595	9617	44369485	00	0.00	N	2	30
667	20220727	4615	4610	4615	4590	18505	85159105	00	0.00	N	3	0
668	20220726	4615	4560	4620	4560	32963	151499645	00	0.00	N	2	10
669	20220725	4605	4620	4620	4570	10178	46725100	00	0.00	N	2	5
670	20220722	4600	4620	4635	4590	64082	294831730	00	0.00	N	2	25
671	20220721	4575	4595	4595	4560	16786	76730580	00	0.00	N	5	-20
672	20220720	4595	4635	4635	4575	18330	84553155	00	0.00	N	5	-25
673	20220719	4620	4470	4640	4455	28957	132061485	00	0.00	N	2	120
674	20220718	4500	4570	4570	4470	17859	80159475	00	0.00	N	5	-15
675	20220715	4515	4495	4590	4450	37864	169960045	00	0.00	N	2	20
676	20220714	4495	4515	4515	4460	48894	218840385	00	0.00	N	5	-20
677	20220713	4515	4620	4730	4490	70922	321683655	00	0.00	N	5	-80
678	20220712	4595	4625	4625	4535	38252	175064775	00	0.00	N	5	-30
679	20220711	4625	4695	4695	4585	24054	110744665	00	0.00	N	5	-35
680	20220708	4660	4650	4670	4600	23560	109220260	00	0.00	N	2	10
681	20220707	4650	4635	4650	4585	20973	97167305	00	0.00	N	2	20
682	20220706	4630	4620	4665	4580	39866	184674645	00	0.00	N	2	10
683	20220705	4620	4575	4635	4550	22234	102133970	00	0.00	N	2	45
684	20220704	4575	4630	4735	4540	29834	136741740	00	0.00	N	5	-25
685	20220701	4600	4635	4635	4565	35731	163934625	00	0.00	N	5	-35
686	20220630	4635	4685	4700	4630	27118	126009885	00	0.00	N	5	-25
687	20220629	4660	4640	4710	4615	5371	24988520	00	0.00	N	5	-10
688	20220628	4670	4730	4730	4500	14508	66961155	00	0.00	N	5	-15
689	20220627	4685	4685	4870	4570	22919	107956605	00	0.00	N	2	55
690	20220624	4630	4795	4795	4565	46143	212033430	00	0.00	N	2	50
691	20220623	4580	4550	4650	4550	35871	164235110	00	0.00	N	5	-50
692	20220622	4630	4745	4800	4505	75111	350240515	00	0.00	N	5	-110
693	20220621	4740	4785	4785	4720	52054	246632475	00	0.00	N	2	15
694	20220620	4725	4910	4920	4670	110232	525393030	00	0.00	N	5	-185
695	20220617	4910	4940	4955	4885	116279	570685010	00	0.00	N	5	-35
696	20220616	4945	4920	4945	4910	64097	315994795	00	0.00	N	2	30
697	20220615	4915	4960	4960	4900	67265	330581195	00	0.00	N	5	-35
698	20220614	4950	4980	4980	4900	127166	626361615	00	0.00	N	5	-50
699	20220613	5000	5000	5010	4980	46735	233294095	00	0.00	N	5	-10
700	20220610	5010	4995	5010	4970	45447	226822445	00	0.00	N	2	15
701	20220609	4995	4980	4995	4960	58030	288795050	00	0.00	N	2	15
702	20220608	4980	4995	4995	4965	27543	137200155	00	0.00	N	5	-10
703	20220607	4990	4980	5010	4980	39091	195299720	00	0.00	N	5	-5
704	20220603	4995	5000	5040	4980	35676	178402645	00	0.00	N	2	15
705	20220602	4980	5010	5010	4965	19810	98799670	00	0.00	N	3	0
706	20220531	4980	5010	5020	4975	128457	640277215	00	0.00	N	5	-20
707	20220530	5000	5050	5050	4980	136509	682868160	02	0.00	N	5	-100
708	20220527	5100	5090	5160	5090	368428	1887038270	00	0.00	N	2	10
709	20220526	5090	5080	5110	5070	63477	323095900	00	0.00	N	2	10
710	20220525	5080	5040	5080	5020	63481	321525640	00	0.00	N	2	50
711	20220524	5030	4990	5030	4980	66783	334337435	00	0.00	N	2	50
712	20220523	4980	4965	4985	4950	36013	179265680	00	0.00	N	2	20
713	20220520	4960	4935	4965	4920	20321	100449285	00	0.00	N	2	35
714	20220519	4925	4955	4955	4900	56681	278706585	00	0.00	N	5	-30
715	20220518	4955	4955	4980	4920	37440	185373940	00	0.00	N	5	-15
716	20220517	4970	4990	4990	4935	43888	217487945	00	0.00	N	5	-5
717	20220516	4975	4985	4985	4960	24596	122354740	00	0.00	N	2	15