KissMeData/089150/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250410	2055	2020	2060	2015	33164	67647058	00	0.00	N	2	55
3	20250409	2000	2040	2040	1991	89737	180737085	00	0.00	N	5	-45
4	20250408	2045	2035	2080	1999	65678	133447005	00	0.00	N	2	10
5	20250407	2035	2000	2070	1988	53307	107948649	00	0.00	N	2	5
6	20250404	2030	2010	2045	1988	27857	55995967	00	0.00	N	2	20
7	20250403	2010	1979	2020	1970	23807	47427911	00	0.00	N	2	19
8	20250402	1991	2040	2050	1980	30726	61514439	00	0.00	N	5	-44
9	20250401	2035	1970	2040	1970	18828	37764069	00	0.00	N	2	71
10	20250331	1964	2010	2015	1963	58126	115385125	00	0.00	N	5	-61
11	20250328	2025	2065	2065	2025	24792	50547166	00	0.00	N	5	-45
12	20250327	2070	2175	2175	2015	199636	409683964	00	0.00	N	5	-90
13	20250326	2160	2160	2160	2105	19601	41777287	00	0.00	N	2	25
14	20250325	2135	2160	2200	2135	31703	68353310	00	0.00	N	5	-15
15	20250324	2150	2230	2320	2125	158626	348851803	00	0.00	N	5	-80
16	20250321	2230	2255	2255	2185	17276	38311466	00	0.00	N	5	-10
17	20250320	2240	2285	2290	2235	12746	28728223	00	0.00	N	5	-30
18	20250319	2270	2340	2345	2265	21932	50274005	00	0.00	N	5	-65
19	20250318	2335	2280	2380	2270	42462	98689213	00	0.00	N	2	80
20	20250317	2255	2275	2300	2255	15962	36203775	00	0.00	N	3	0
21	20250314	2255	2235	2290	2225	13260	29781467	00	0.00	N	3	0
22	20250313	2255	2260	2285	2235	28144	63393293	00	0.00	N	5	-5
23	20250312	2260	2245	2265	2205	14860	33411712	00	0.00	N	2	20
24	20250311	2240	2225	2245	2180	38087	84450570	00	0.00	N	3	0
25	20250310	2240	2285	2285	2235	12037	27021887	00	0.00	N	5	-40
26	20250307	2280	2320	2320	2255	15240	34709599	00	0.00	N	5	-40
27	20250306	2320	2335	2355	2275	42440	97747842	00	0.00	N	3	0
28	20250305	2320	2290	2385	2285	21514	49590551	00	0.00	N	2	10
29	20250304	2310	2295	2330	2235	24810	57049713	00	0.00	N	2	30
30	20250228	2280	2335	2350	2270	33163	75958725	00	0.00	N	5	-70
31	20250227	2350	2355	2385	2335	21847	51273150	00	0.00	N	5	-20
32	20250226	2370	2335	2370	2335	19400	45534855	00	0.00	N	2	25
33	20250225	2345	2400	2415	2335	41115	96676165	00	0.00	N	5	-70
34	20250224	2415	2420	2420	2375	11707	27958500	00	0.00	N	5	-5
35	20250221	2420	2420	2450	2375	35782	85904190	00	0.00	N	3	0
36	20250220	2420	2410	2450	2395	19694	47708825	00	0.00	N	5	-10
37	20250219	2430	2445	2465	2405	21569	52380820	00	0.00	N	5	-15
38	20250218	2445	2405	2450	2395	28397	68600470	00	0.00	N	2	20
39	20250217	2425	2385	2435	2375	24867	59859290	00	0.00	N	2	40
40	20250214	2385	2370	2385	2325	16245	38413825	00	0.00	N	2	15
41	20250213	2370	2410	2410	2340	36774	86939000	00	0.00	N	5	-40
42	20250212	2410	2415	2430	2380	15514	37154965	00	0.00	N	5	-30
43	20250211	2440	2400	2440	2360	38433	92578905	00	0.00	N	2	40
44	20250210	2400	2375	2415	2330	15527	36932650	00	0.00	N	2	25
45	20250207	2375	2335	2375	2315	20047	46837800	00	0.00	N	2	20
46	20250206	2355	2370	2370	2345	5608	13200250	00	0.00	N	5	-15
47	20250205	2370	2345	2385	2335	13759	32428580	00	0.00	N	2	40
48	20250204	2330	2245	2365	2215	28464	65585725	00	0.00	N	2	95
49	20250203	2235	2340	2340	2210	46770	104704780	00	0.00	N	5	-95
50	20250131	2330	2330	2375	2305	38992	90563285	00	0.00	N	3	0
51	20250124	2330	2480	2490	2330	45291	107758780	00	0.00	N	5	-30
52	20250123	2360	2400	2420	2320	47830	112280200	00	0.00	N	5	-60
53	20250122	2420	2465	2465	2380	41338	99719435	00	0.00	N	5	-20
54	20250121	2440	2490	2505	2405	49312	119701085	00	0.00	N	5	-50
55	20250120	2490	2490	2505	2450	34933	86498115	00	0.00	N	3	0
56	20250117	2490	2540	2540	2460	51946	128517475	00	0.00	N	5	-40
57	20250116	2530	2465	2590	2465	54117	136609640	00	0.00	N	2	65
58	20250115	2465	2490	2540	2450	39421	97459315	00	0.00	N	5	-25
59	20250114	2490	2500	2505	2465	13633	33851915	00	0.00	N	5	-5
60	20250113	2495	2555	2555	2465	34512	85849190	00	0.00	N	5	-60
61	20250110	2555	2540	2600	2460	87765	220568070	00	0.00	N	2	15
62	20250109	2540	2595	2595	2525	37339	95158655	00	0.00	N	5	-35
63	20250108	2575	2560	2575	2510	24905	63621810	00	0.00	N	2	15
64	20250107	2560	2580	2630	2530	74250	191294450	00	0.00	N	5	-20
65	20250106	2580	2550	2615	2545	63591	163928850	00	0.00	N	2	30
66	20250103	2550	2550	2580	2525	45589	116494955	00	0.00	N	2	30
67	20250102	2520	2460	2550	2445	53968	134850975	00	0.00	N	2	60
68	20241230	2460	2440	2485	2395	25576	62589690	00	0.00	N	2	25
69	20241227	2435	2480	2480	2400	40321	98114385	02	0.00	N	5	-45
70	20241226	2480	2530	2545	2400	69140	169823095	00	0.00	N	5	-50
71	20241224	2530	2520	2555	2490	38477	96820880	00	0.00	N	2	15
72	20241223	2515	2505	2580	2500	42201	106697070	00	0.00	N	5	-15
73	20241220	2530	2615	2615	2480	77562	195470445	00	0.00	N	5	-85
74	20241219	2615	2580	2625	2465	105902	272691850	00	0.00	N	2	15
75	20241218	2600	2590	2645	2565	52881	137160110	00	0.00	N	2	10
76	20241217	2590	2665	2675	2545	121210	313419380	00	0.00	N	5	-60
77	20241216	2650	2555	2650	2530	204892	532154270	00	0.00	N	2	110
78	20241213	2540	2540	2550	2460	100355	252249025	00	0.00	N	3	0
79	20241212	2540	2530	2595	2455	147879	370218085	00	0.00	N	2	10
80	20241211	2530	2395	2530	2370	280869	697860715	00	0.00	N	2	165
81	20241210	2365	2210	2365	2210	81237	188306840	00	0.00	N	2	140
82	20241209	2225	2305	2380	2210	129754	291634360	00	0.00	N	5	-170
83	20241206	2395	2400	2430	2320	161533	381486975	00	0.00	N	5	-35
84	20241205	2430	2490	2500	2360	143109	348210080	00	0.00	N	5	-60
85	20241204	2490	2350	2505	2310	224777	543915845	00	0.00	N	2	60
86	20241203	2430	2460	2540	2395	290967	717046865	00	0.00	N	2	65
87	20241202	2365	2430	2470	2365	157710	381505895	00	0.00	N	5	-65
88	20241129	2430	2380	2475	2340	189196	455183425	00	0.00	N	2	5
89	20241128	2425	2715	3095	2420	4159539	11446541390	00	0.00	N	5	-40
90	20241127	2465	2260	2465	2250	338686	856363475	00	0.00	N	2	180
91	20241126	2285	2280	2345	2260	30355	69490605	00	0.00	N	2	20
92	20241125	2265	2245	2335	2200	106947	243724205	00	0.00	N	2	45
93	20241122	2220	2220	2255	2210	27875	62258135	00	0.00	N	2	10
94	20241121	2210	2250	2255	2190	79599	175772370	00	0.00	N	5	-10
95	20241120	2220	2245	2265	2210	64364	143592800	00	0.00	N	5	-45
96	20241119	2265	2240	2300	2205	121392	272570125	00	0.00	N	2	25
97	20241118	2240	2175	2270	2150	63959	142751895	00	0.00	N	2	75
98	20241115	2165	2085	2170	2020	86473	182264360	00	0.00	N	2	65
99	20241114	2100	2160	2220	2080	229252	490681345	00	0.00	N	5	-60
100	20241113	2160	2300	2300	2130	87567	191671725	00	0.00	N	5	-100
101	20241112	2260	2305	2420	2140	353386	796598190	00	0.00	N	5	-70
102	20241111	2330	2460	2490	2330	273166	655314110	00	0.00	N	5	-160
103	20241108	2490	2425	2600	2425	354217	898312980	00	0.00	N	2	50
104	20241107	2440	2475	2480	2350	185463	448369805	00	0.00	N	5	-15
105	20241106	2455	2705	2835	2435	1477280	3928841790	00	0.00	N	5	-305
106	20241105	2760	2600	2790	2535	1709994	4583781105	00	0.00	N	2	140
107	20241104	2620	2560	2700	2470	922043	2387895155	00	0.00	N	2	115
108	20241101	2505	2655	2975	2490	7076438	19682337655	00	0.00	N	5	-20
109	20241031	2525	2355	2760	2290	10882894	28357276990	00	0.00	N	2	210
110	20241030	2315	2465	2515	2315	798681	1924419820	00	0.00	N	5	-195
111	20241029	2510	2195	2830	2190	7270359	19320759110	00	0.00	N	2	330
112	20241028	2180	2140	2210	2130	22166	47962155	00	0.00	N	2	35
113	20241025	2145	2185	2215	2125	37374	80782525	00	0.00	N	5	-45
114	20241024	2190	2230	2265	2170	24887	54763320	00	0.00	N	5	-60
115	20241023	2250	2255	2260	2200	14578	32557410	00	0.00	N	5	-20
116	20241022	2270	2250	2290	2205	26480	59147650	00	0.00	N	5	-15
117	20241021	2285	2245	2370	2205	51738	116570335	00	0.00	N	2	40
118	20241018	2245	2260	2285	2220	26527	59738095	00	0.00	N	5	-50
119	20241017	2295	2315	2360	2255	48643	111670775	00	0.00	N	3	0
120	20241016	2295	2305	2305	2260	25175	57262065	00	0.00	N	2	5
121	20241015	2290	2245	2385	2210	70251	162066790	00	0.00	N	2	45
122	20241014	2245	2270	2290	2210	29809	67062480	00	0.00	N	5	-15
123	20241011	2260	2300	2300	2260	21442	48776345	00	0.00	N	5	-40
124	20241010	2300	2295	2370	2295	41043	95528180	00	0.00	N	2	10
125	20241008	2290	2330	2330	2275	18137	41782165	00	0.00	N	5	-40
126	20241007	2330	2345	2345	2280	15484	35696195	00	0.00	N	2	30
127	20241004	2300	2260	2330	2235	22980	52775215	00	0.00	N	2	20
128	20241002	2280	2220	2300	2190	26318	59099560	00	0.00	N	5	-5
129	20240930	2285	2340	2340	2260	26252	60149960	00	0.00	N	5	-65
130	20240927	2350	2320	2355	2305	32165	74780275	00	0.00	N	2	30
131	20240926	2320	2290	2335	2290	33863	78208610	00	0.00	N	2	20
132	20240925	2300	2345	2400	2300	87173	203799245	00	0.00	N	5	-65
133	20240924	2365	2340	2400	2290	139425	327928245	00	0.00	N	2	25
134	20240923	2340	2290	2380	2225	229058	532027290	00	0.00	N	2	50
135	20240920	2290	2445	2540	2285	900063	2141356005	00	0.00	N	5	-260
136	20240919	2550	2050	2605	2035	1642581	4097098855	00	0.00	N	2	520
137	20240913	2030	2030	2030	2010	3187	6433610	00	0.00	N	2	15
138	20240912	2015	1993	2025	1993	8546	17133110	00	0.00	N	2	22
139	20240911	1993	1982	2015	1982	9108	18126357	00	0.00	N	2	1
140	20240910	1992	2020	2025	1992	11288	22585220	00	0.00	N	5	-23
141	20240909	2015	1940	2015	1940	11770	23051961	00	0.00	N	3	0
142	20240906	2015	2070	2085	1998	30696	61682969	00	0.00	N	5	-55
143	20240905	2070	2095	2120	2020	22213	46239125	00	0.00	N	5	-35
144	20240904	2105	2090	2155	2075	10512	22060630	00	0.00	N	5	-65
145	20240903	2170	2180	2190	2160	5754	12489890	00	0.00	N	5	-10
146	20240902	2180	2210	2215	2155	8792	19111330	00	0.00	N	5	-10
147	20240830	2190	2175	2200	2160	6572	14306955	00	0.00	N	2	15
148	20240829	2175	2185	2190	2160	6325	13741670	00	0.00	N	5	-10
149	20240828	2185	2140	2195	2140	12059	26213795	00	0.00	N	2	35
150	20240827	2150	2190	2195	2075	19111	41154020	00	0.00	N	5	-45
151	20240826	2195	2210	2220	2180	9203	20221515	00	0.00	N	2	25
152	20240823	2170	2235	2380	2170	119463	272439780	00	0.00	N	5	-50
153	20240822	2220	2210	2280	2210	5571	12487475	00	0.00	N	5	-10
154	20240821	2230	2205	2230	2190	8619	18953460	00	0.00	N	2	25
155	20240820	2205	2190	2225	2190	6232	13751505	00	0.00	N	2	15
156	20240819	2190	2265	2265	2175	23095	50782275	00	0.00	N	5	-70
157	20240816	2260	2245	2265	2230	17651	39593350	00	0.00	N	2	5
158	20240814	2255	2220	2285	2215	12129	27186690	00	0.00	N	2	40
159	20240813	2215	2195	2225	2170	5634	12383255	00	0.00	N	3	0
160	20240812	2215	2190	2215	2165	17547	38383115	00	0.00	N	2	25
161	20240809	2190	2170	2220	2150	25642	55913300	00	0.00	N	2	55
162	20240808	2135	2160	2165	2100	10625	22683405	00	0.00	N	5	-5
163	20240807	2140	2020	2160	2020	49161	104321685	00	0.00	N	2	90
164	20240806	2050	1850	2055	1850	63585	126310841	00	0.00	N	2	118
165	20240805	1932	2305	2305	1815	102462	213343418	00	0.00	N	5	-398
166	20240802	2330	2390	2390	2280	39660	91797645	00	0.00	N	5	-60
167	20240801	2390	2380	2395	2365	9243	21965550	00	0.00	N	2	20
168	20240731	2370	2380	2390	2335	21873	51715770	00	0.00	N	5	-20
169	20240730	2390	2400	2400	2380	11294	27036705	00	0.00	N	5	-5
170	20240729	2395	2435	2435	2385	14144	34099955	00	0.00	N	5	-40
171	20240726	2435	2430	2445	2420	6771	16487825	00	0.00	N	5	-10
172	20240725	2445	2450	2450	2400	11595	28042520	00	0.00	N	5	-20
173	20240724	2465	2455	2470	2435	19314	47446445	00	0.00	N	5	-5
174	20240723	2470	2490	2495	2420	26730	65381070	00	0.00	N	5	-20
175	20240722	2490	2480	2490	2450	6982	17267920	00	0.00	N	2	10
176	20240719	2480	2445	2480	2440	25975	63812860	00	0.00	N	2	35
177	20240718	2445	2510	2510	2425	31107	76117460	00	0.00	N	5	-70
178	20240717	2515	2465	2645	2460	72166	181800595	00	0.00	N	2	55
179	20240716	2460	2465	2470	2410	25490	61973700	00	0.00	N	5	-10
180	20240715	2470	2480	2495	2425	24177	59255785	00	0.00	N	5	-10
181	20240712	2480	2490	2500	2440	16485	40543500	00	0.00	N	2	20
182	20240711	2460	2450	2485	2445	10899	26812505	00	0.00	N	2	5
183	20240710	2455	2470	2545	2440	10722	26546455	00	0.00	N	5	-20
184	20240709	2475	2495	2545	2435	27668	69209525	00	0.00	N	5	-5
185	20240708	2480	2470	2480	2435	12637	31050635	00	0.00	N	2	20
186	20240705	2460	2385	2465	2385	40602	98016965	00	0.00	N	2	10
187	20240704	2450	2365	2535	2365	43844	105734360	00	0.00	N	3	0
188	20240703	2450	2490	2500	2450	16954	41937670	00	0.00	N	5	-45
189	20240702	2495	2525	2525	2470	18055	44971950	00	0.00	N	5	-5
190	20240701	2500	2545	2545	2470	70689	176444705	00	0.00	N	5	-35
191	20240628	2535	2555	2570	2535	17576	44713295	00	0.00	N	5	-20
192	20240627	2555	2575	2585	2530	31482	80751915	00	0.00	N	5	-20
193	20240626	2575	2565	2580	2550	15929	40945940	00	0.00	N	2	5
194	20240625	2570	2575	2625	2570	56060	145079460	00	0.00	N	5	-40
195	20240624	2610	2520	2645	2520	125550	325234155	00	0.00	N	2	75
196	20240621	2535	2605	2610	2530	46476	118329025	00	0.00	N	5	-55
197	20240620	2590	2570	2645	2545	92560	238321035	00	0.00	N	2	20
198	20240619	2570	2530	3010	2530	2031918	5639695640	00	0.00	N	2	40
199	20240618	2530	2520	2615	2520	42870	108975595	00	0.00	N	5	-65
200	20240617	2595	2625	2650	2580	14933	38814270	00	0.00	N	5	-30
201	20240614	2625	2625	2630	2595	21029	54915065	00	0.00	N	3	0
202	20240613	2625	2645	2665	2600	26588	69971620	00	0.00	N	5	-15
203	20240612	2640	2580	2640	2560	15964	41477120	00	0.00	N	2	50
204	20240611	2590	2555	2605	2545	15578	40177490	00	0.00	N	2	40
205	20240610	2550	2555	2560	2525	7870	19965815	00	0.00	N	5	-10
206	20240607	2560	2550	2560	2525	18949	48036480	00	0.00	N	2	10
207	20240605	2550	2580	2580	2525	14447	36699790	00	0.00	N	5	-30
208	20240604	2580	2600	2600	2555	10610	27269820	00	0.00	N	5	-10
209	20240603	2590	2550	2590	2545	18642	47828075	00	0.00	N	2	45
210	20240531	2545	2580	2590	2520	32215	81840210	00	0.00	N	5	-35
211	20240530	2580	2575	2605	2540	19048	48883735	00	0.00	N	2	5
212	20240529	2575	2615	2615	2575	16079	41762755	00	0.00	N	5	-30
213	20240528	2605	2600	2630	2575	26984	70054020	00	0.00	N	5	-35
214	20240527	2640	2630	2640	2580	25213	65746800	00	0.00	N	2	10
215	20240524	2630	2660	2660	2585	24577	64329505	00	0.00	N	5	-30
216	20240523	2660	2640	2665	2610	12346	32425135	00	0.00	N	2	10
217	20240522	2650	2700	2700	2640	18586	49353505	00	0.00	N	5	-30
218	20240521	2680	2680	2680	2645	17776	47284485	00	0.00	N	3	0
219	20240520	2680	2660	2680	2625	18960	50358095	00	0.00	N	2	20
220	20240517	2660	2680	2690	2650	21993	58651055	00	0.00	N	5	-20
221	20240516	2680	2740	2745	2680	31324	85044475	00	0.00	N	5	-30
222	20240514	2710	2680	2750	2680	14539	39481795	00	0.00	N	3	0
223	20240513	2710	2705	2730	2695	12426	33632205	00	0.00	N	5	-35
224	20240510	2745	2735	2755	2720	9341	25532415	00	0.00	N	2	5
225	20240509	2740	2735	2755	2725	20213	55307360	00	0.00	N	2	15
226	20240508	2725	2725	2730	2700	8456	22924930	00	0.00	N	2	10
227	20240507	2715	2675	2740	2675	19273	52254080	00	0.00	N	2	25
228	20240503	2690	2730	2735	2670	13172	35692440	00	0.00	N	3	0
229	20240502	2690	2655	2720	2655	5242	14094595	00	0.00	N	3	0
230	20240430	2690	2725	2725	2660	19952	53454165	00	0.00	N	2	5
231	20240429	2685	2650	2685	2650	17956	47764100	00	0.00	N	2	5
232	20240426	2680	2685	2705	2670	16054	43022630	00	0.00	N	5	-10
233	20240425	2690	2670	2700	2665	23617	63502330	00	0.00	N	2	15
234	20240424	2675	2660	2680	2645	21494	57162670	00	0.00	N	2	15
235	20240423	2660	2670	2695	2650	16409	43703395	00	0.00	N	5	-10
236	20240422	2670	2660	2680	2645	17089	45491935	00	0.00	N	5	-10
237	20240419	2680	2655	2685	2580	45108	118359560	00	0.00	N	5	-25
238	20240418	2705	2595	2720	2590	25440	67167485	00	0.00	N	2	90
239	20240417	2615	2600	2655	2580	41735	109044635	00	0.00	N	3	0
240	20240416	2615	2620	2685	2615	32895	86785495	00	0.00	N	5	-85
241	20240415	2700	2720	2720	2525	50602	134600200	00	0.00	N	5	-25
242	20240412	2725	2700	2725	2680	12940	34999325	00	0.00	N	2	25
243	20240411	2700	2705	2725	2620	39062	103999570	00	0.00	N	3	0
244	20240409	2700	2650	2710	2630	20648	55338050	00	0.00	N	2	10
245	20240408	2690	2785	2785	2690	45730	124056580	00	0.00	N	5	-95
246	20240405	2785	2790	2815	2765	24945	69235120	00	0.00	N	5	-35
247	20240404	2820	2855	2905	2810	48661	138702770	00	0.00	N	5	-35
248	20240403	2855	2870	2875	2810	48879	138505195	00	0.00	N	5	-30
249	20240402	2885	2950	2950	2875	29533	85349290	00	0.00	N	5	-25
250	20240401	2910	2915	2925	2875	28468	82269370	00	0.00	N	2	10
251	20240329	2900	2965	2965	2900	41430	121074320	00	0.00	N	5	-65
252	20240328	2965	2975	3015	2935	43509	129562880	00	0.00	N	5	-30
253	20240327	2995	3015	3015	2955	34879	104215305	00	0.00	N	2	10
254	20240326	2985	2925	3005	2910	45759	136494175	00	0.00	N	2	55
255	20240325	2930	2975	2975	2905	19881	58445470	00	0.00	N	5	-45
256	20240322	2975	2940	2980	2930	33917	100110495	00	0.00	N	2	35
257	20240321	2940	2880	2950	2880	34260	100335990	00	0.00	N	2	50
258	20240320	2890	2855	2895	2855	27547	79009180	00	0.00	N	2	20
259	20240319	2870	2940	2940	2855	41275	119006060	00	0.00	N	5	-70
260	20240318	2940	2930	2970	2930	25599	75381895	00	0.00	N	5	-25
261	20240315	2965	2970	3000	2900	50252	147241065	00	0.00	N	5	-5
262	20240314	2970	2985	3010	2930	24709	73144910	00	0.00	N	3	0
263	20240313	2970	2985	2990	2935	22898	67945760	00	0.00	N	5	-20
264	20240312	2990	2940	2990	2915	33301	98084590	00	0.00	N	2	35
265	20240311	2955	2995	2995	2920	39365	116408990	00	0.00	N	5	-40
266	20240308	2995	2990	2995	2925	23830	70231955	00	0.00	N	3	0
267	20240307	2995	2965	2995	2900	57562	168545755	00	0.00	N	2	25
268	20240306	2970	2940	2975	2935	34257	100921035	00	0.00	N	2	30
269	20240305	2940	2990	2990	2930	50035	147253265	00	0.00	N	5	-50
270	20240304	2990	3000	3005	2950	33001	98262960	00	0.00	N	5	-10
271	20240229	3000	3045	3045	2965	32787	98361430	00	0.00	N	5	-35
272	20240228	3035	2955	3075	2935	51105	152873285	00	0.00	N	2	80
273	20240227	2955	2995	3010	2925	47655	141371635	00	0.00	N	5	-40
274	20240226	2995	3030	3055	2995	30842	92743905	00	0.00	N	5	-40
275	20240223	3035	3035	3045	3000	33284	100480060	00	0.00	N	3	0
276	20240222	3035	3070	3085	3035	36532	111530960	00	0.00	N	5	-35
277	20240221	3070	3100	3115	3040	42676	130894185	00	0.00	N	5	-30
278	20240220	3100	3080	3110	3035	52060	160461295	00	0.00	N	2	20
279	20240219	3080	3060	3100	3040	68811	211690855	00	0.00	N	2	20
280	20240216	3060	3130	3130	3005	87356	266111915	00	0.00	N	5	-25
281	20240215	3085	3040	3160	3030	413958	1283567210	00	0.00	N	2	60
282	20240214	3025	3050	3235	2995	1210142	3781346805	00	0.00	N	2	35
283	20240213	2990	2900	2990	2890	208673	616072230	00	0.00	N	2	70
284	20240208	2920	2855	3270	2840	2941729	9080484110	00	0.00	N	2	80
285	20240207	2840	2855	2915	2805	23273	66346655	00	0.00	N	3	0
286	20240206	2840	2860	2880	2820	18950	53839955	00	0.00	N	5	-20
287	20240205	2860	2900	2900	2860	29236	84009605	00	0.00	N	5	-40
288	20240202	2900	2895	2935	2890	35788	104069415	00	0.00	N	2	10
289	20240201	2890	2895	2910	2845	46363	133299620	00	0.00	N	5	-5
290	20240131	2895	2970	2975	2875	39808	115951400	00	0.00	N	5	-75
291	20240130	2970	2930	2975	2900	78325	230433985	00	0.00	N	2	55
292	20240129	2915	2965	2975	2885	48582	142155615	00	0.00	N	5	-35
293	20240126	2950	2905	2950	2875	53807	156609305	00	0.00	N	2	30
294	20240125	2920	2950	2955	2840	32893	94720375	00	0.00	N	5	-30
295	20240124	2950	3000	3000	2915	41928	123302275	00	0.00	N	5	-45
296	20240123	2995	2980	3010	2930	35879	106905935	00	0.00	N	3	0
297	20240122	2995	2920	2995	2895	76403	225299175	00	0.00	N	2	75
298	20240119	2920	2890	2950	2855	44746	129676710	00	0.00	N	2	30
299	20240118	2890	2845	2915	2815	26782	76680990	00	0.00	N	2	30
300	20240117	2860	2975	2975	2830	51624	148049600	00	0.00	N	5	-115
301	20240116	2975	2930	3020	2855	40429	120368135	00	0.00	N	2	15
302	20240115	2960	2945	2980	2910	20446	60128055	00	0.00	N	2	15
303	20240112	2945	3060	3060	2930	57973	171982715	00	0.00	N	5	-100
304	20240111	3045	3010	3050	2990	58773	177953560	00	0.00	N	2	50
305	20240110	2995	3055	3100	2975	45504	136988370	00	0.00	N	5	-45
306	20240109	3040	2940	3055	2920	128775	386484485	00	0.00	N	2	105
307	20240108	2935	2925	2960	2905	35668	104421485	00	0.00	N	2	15
308	20240105	2920	2915	2930	2865	34328	99235240	00	0.00	N	2	5
309	20240104	2915	2905	2915	2865	25194	72855280	00	0.00	N	5	-10
310	20240103	2925	2935	2940	2880	31098	90427420	00	0.00	N	5	-10
311	20240102	2935	2875	2965	2875	48102	140134650	00	0.00	N	2	55
312	20231228	2880	2865	2880	2835	12850	36761790	00	0.00	N	2	30
313	20231227	2850	2825	2860	2795	32194	90984040	02	0.00	N	2	25
314	20231226	2825	2860	2865	2760	43152	121336120	00	0.00	N	5	-20
315	20231222	2845	2860	2900	2845	38653	110684905	00	0.00	N	5	-10
316	20231221	2855	2925	2930	2840	52722	151134775	00	0.00	N	5	-55
317	20231220	2910	2895	2935	2880	42226	122801865	00	0.00	N	2	30
318	20231219	2880	2935	2950	2860	65162	189272710	00	0.00	N	5	-60
319	20231218	2940	2935	2985	2890	74228	217708540	00	0.00	N	2	10
320	20231215	2930	3050	3110	2905	334559	1003412795	00	0.00	N	5	-140
321	20231214	3070	2940	3405	2940	2014164	6429199880	00	0.00	N	2	130
322	20231213	2940	3055	3060	2920	50380	150839895	00	0.00	N	5	-105
323	20231212	3045	3070	3070	2985	47738	144289970	00	0.00	N	5	-10
324	20231211	3055	2945	3150	2945	369720	1130656700	00	0.00	N	2	120
325	20231208	2935	2935	2960	2875	90137	262484560	00	0.00	N	5	-25
326	20231207	2960	3045	3050	2840	179965	528042885	00	0.00	N	5	-115
327	20231206	3075	2940	3075	2930	144064	436932685	00	0.00	N	2	135
328	20231205	2940	3015	3055	2915	140534	419782625	00	0.00	N	5	-40
329	20231204	2980	2890	3015	2885	152864	454074425	00	0.00	N	2	90
330	20231201	2890	2875	2920	2855	52008	150294200	00	0.00	N	2	15
331	20231130	2875	2835	2875	2810	26019	74251475	00	0.00	N	2	75
332	20231129	2800	2905	2905	2795	38964	110632190	00	0.00	N	5	-75
333	20231128	2875	2875	2885	2765	27829	79337570	00	0.00	N	2	30
334	20231127	2845	2865	2900	2835	39386	112743135	00	0.00	N	5	-25
335	20231124	2870	2840	2890	2830	35556	101673830	00	0.00	N	2	35
336	20231123	2835	2890	2965	2805	97876	283282635	00	0.00	N	5	-55
337	20231122	2890	2925	2925	2865	50318	145350160	00	0.00	N	5	-50
338	20231121	2940	2875	2945	2850	101863	296445505	00	0.00	N	2	70
339	20231120	2870	2845	2885	2830	71424	204563190	00	0.00	N	2	5
340	20231117	2865	2865	2870	2800	66689	189494980	00	0.00	N	3	0
341	20231116	2865	2830	2875	2765	151774	429457975	00	0.00	N	2	110
342	20231115	2755	2730	2770	2680	82996	228064070	00	0.00	N	2	105
343	20231114	2650	2550	2675	2550	55402	145599270	00	0.00	N	2	95
344	20231113	2555	2615	2635	2545	21504	55105595	00	0.00	N	5	-55
345	20231110	2610	2625	2690	2590	22532	58934525	00	0.00	N	5	-65
346	20231109	2675	2695	2700	2605	37441	99691740	00	0.00	N	3	0
347	20231108	2675	2700	2745	2670	54681	147476285	00	0.00	N	3	0
348	20231107	2675	2755	2775	2655	52300	141645550	00	0.00	N	5	-80
349	20231106	2755	2755	2785	2700	88381	243335525	00	0.00	N	2	20
350	20231103	2735	2730	2745	2690	37319	101560260	00	0.00	N	2	35
351	20231102	2700	2660	2720	2655	48258	129561280	00	0.00	N	2	55
352	20231101	2645	2670	2695	2630	42839	113787085	00	0.00	N	5	-25
353	20231031	2670	2725	2730	2640	92952	248516400	00	0.00	N	5	-30
354	20231030	2700	2580	2860	2580	1167434	3230244790	00	0.00	N	2	125
355	20231027	2575	2490	2605	2440	42231	106662190	00	0.00	N	2	75
356	20231026	2500	2485	2520	2450	63912	158451680	00	0.00	N	5	-65
357	20231025	2565	2550	2590	2530	58592	150119520	00	0.00	N	2	25
358	20231024	2540	2465	2540	2370	58162	143698535	00	0.00	N	2	75
359	20231023	2465	2460	2520	2430	74851	184893960	00	0.00	N	5	-15
360	20231020	2480	2575	2595	2460	105522	263703860	00	0.00	N	5	-140
361	20231019	2620	2670	2720	2615	116488	307328695	00	0.00	N	5	-105
362	20231018	2725	2820	2820	2720	122799	338112760	00	0.00	N	5	-95
363	20231017	2820	2775	2835	2760	114380	320444630	00	0.00	N	2	40
364	20231016	2780	2850	2850	2705	150571	417050185	00	0.00	N	5	-70
365	20231013	2850	3020	3065	2805	267731	776382215	00	0.00	N	5	-200
366	20231012	3050	3110	3165	3010	345871	1070121370	00	0.00	N	2	20
367	20231011	3030	2990	3180	2985	570343	1755514605	00	0.00	N	2	45
368	20231010	2985	3185	3195	2985	483109	1489897785	00	0.00	N	5	-210
369	20231006	3195	3500	3570	3165	2242803	7481429465	00	0.00	N	2	55
370	20231005	3140	3290	3490	3050	1868508	6096056525	00	0.00	N	5	-235
371	20231004	3375	2915	3600	2870	10475430	34543793585	00	0.00	N	2	570
372	20230927	2805	2695	2865	2695	50558	140618090	00	0.00	N	2	60
373	20230926	2745	2800	2840	2690	87695	241164840	00	0.00	N	5	-80
374	20230925	2825	2810	2890	2810	34860	99523870	00	0.00	N	5	-25
375	20230922	2850	2840	2880	2835	43281	123667850	00	0.00	N	5	-30
376	20230921	2880	2960	2960	2850	56904	164184700	00	0.00	N	5	-80
377	20230920	2960	2985	2995	2955	16103	47769315	00	0.00	N	5	-40
378	20230919	3000	3025	3055	2910	36739	109787100	00	0.00	N	5	-55
379	20230918	3055	3045	3085	3035	24384	74451270	00	0.00	N	5	-15
380	20230915	3070	3010	3080	2985	52519	160490685	00	0.00	N	2	105
381	20230914	2965	2960	2990	2910	19213	56712310	00	0.00	N	2	5
382	20230913	2960	2910	2990	2910	20135	59344505	00	0.00	N	2	25
383	20230912	2935	3085	3135	2865	96438	291335085	00	0.00	N	5	-150
384	20230911	3085	3080	3105	3060	21909	67479475	00	0.00	N	2	10
385	20230908	3075	3045	3080	3020	45118	137382115	00	0.00	N	3	0
386	20230907	3075	3115	3120	3035	55490	170511285	00	0.00	N	5	-40
387	20230906	3115	3115	3140	3090	33085	102725780	00	0.00	N	3	0
388	20230905	3115	3100	3135	3080	33462	103880205	00	0.00	N	3	0
389	20230904	3115	3100	3115	3075	40274	124775120	00	0.00	N	2	15
390	20230901	3100	3125	3125	3065	42754	132241440	00	0.00	N	5	-20
391	20230831	3120	3100	3165	3065	74859	232972130	00	0.00	N	2	30
392	20230830	3090	3100	3100	3055	49400	152131040	00	0.00	N	2	40
393	20230829	3050	3060	3150	3035	91983	283534655	00	0.00	N	3	0
394	20230828	3050	3070	3100	2995	54407	166244770	00	0.00	N	5	-20
395	20230825	3070	3165	3165	3035	114822	352585955	00	0.00	N	5	-50
396	20230824	3120	3100	3170	3040	239043	737237160	00	0.00	N	5	-45
397	20230823	3165	2940	3495	2925	1911181	6303275335	00	0.00	N	2	225
398	20230822	2940	2950	3000	2900	24872	73146910	00	0.00	N	2	10
399	20230821	2930	2860	2945	2845	27092	78745295	00	0.00	N	2	45
400	20230818	2885	2795	2885	2795	13476	38291220	00	0.00	N	2	10
401	20230817	2875	2805	2885	2750	46936	131619940	00	0.00	N	2	40
402	20230816	2835	2880	2910	2750	71964	203863070	00	0.00	N	5	-115
403	20230814	2950	2990	3005	2915	24759	73229515	00	0.00	N	5	-35
404	20230811	2985	2935	3020	2935	17675	52796895	00	0.00	N	2	50
405	20230810	2935	2770	2955	2765	62963	177970400	00	0.00	N	2	85
406	20230809	2850	2800	2855	2770	26254	73896170	00	0.00	N	2	50
407	20230808	2800	2885	2910	2785	58208	164269635	00	0.00	N	5	-90
408	20230807	2890	2905	2915	2850	27792	79786595	00	0.00	N	5	-10
409	20230804	2900	2825	2915	2815	16786	48394040	00	0.00	N	2	35
410	20230803	2865	2895	2905	2845	22975	65858980	00	0.00	N	5	-45
411	20230802	2910	2980	2995	2900	23651	69947445	00	0.00	N	5	-40
412	20230801	2950	2880	2965	2880	22008	64657045	00	0.00	N	2	70
413	20230731	2880	2840	2890	2820	36100	103393395	00	0.00	N	2	45
414	20230728	2835	2785	2850	2760	20217	56835835	00	0.00	N	2	50
415	20230727	2785	2670	2790	2670	33441	91467795	00	0.00	N	2	120
416	20230726	2665	2860	2860	2575	118772	319164955	00	0.00	N	5	-195
417	20230725	2860	2950	2965	2815	69338	199200870	00	0.00	N	5	-90
418	20230724	2950	3080	3200	2940	94488	280950690	00	0.00	N	5	-135
419	20230721	3085	3165	3200	3060	41524	128872960	00	0.00	N	5	-85
420	20230720	3170	3145	3175	3100	26384	82653820	00	0.00	N	3	0
421	20230719	3170	3205	3215	3105	51938	163715620	00	0.00	N	5	-70
422	20230718	3240	3270	3300	3205	25146	81299195	00	0.00	N	5	-65
423	20230717	3305	3275	3310	3150	74297	239863390	00	0.00	N	5	-5
424	20230714	3310	3310	3310	3255	26000	85349395	00	0.00	N	2	5
425	20230713	3305	3290	3335	3285	13702	45365925	00	0.00	N	2	20
426	20230712	3285	3375	3445	3280	36120	120084215	00	0.00	N	5	-25
427	20230711	3310	3220	3320	3220	30602	100183820	00	0.00	N	2	80
428	20230710	3230	3250	3295	3150	38746	125547130	00	0.00	N	5	-50
429	20230707	3280	3330	3330	3235	40277	131735400	00	0.00	N	5	-55
430	20230706	3335	3410	3455	3295	117800	393937660	00	0.00	N	5	-145
431	20230705	3480	3555	3555	3455	41153	143308295	00	0.00	N	5	-75
432	20230704	3555	3575	3680	3535	31636	112731535	00	0.00	N	5	-20
433	20230703	3575	3560	3600	3525	34177	121674075	00	0.00	N	2	50
434	20230630	3525	3585	3585	3475	34474	121797300	00	0.00	N	2	10
435	20230629	3515	3630	3650	3475	61878	219470595	00	0.00	N	5	-85
436	20230628	3600	3620	3645	3585	23124	83445315	00	0.00	N	5	-30
437	20230627	3630	3675	3695	3605	27325	99182125	00	0.00	N	5	-30
438	20230626	3660	3660	3665	3585	18080	65577495	00	0.00	N	2	10
439	20230623	3650	3690	3690	3590	63836	231429925	00	0.00	N	5	-45
440	20230622	3695	3665	3710	3650	16550	60877560	00	0.00	N	3	0
441	20230621	3695	3775	3775	3685	37438	139424980	00	0.00	N	5	-30
442	20230620	3725	3720	3785	3700	32731	122158010	00	0.00	N	5	-25
443	20230619	3750	3800	3800	3710	31874	119472685	00	0.00	N	5	-35
444	20230616	3785	3760	3800	3720	23186	87138150	00	0.00	N	2	65
445	20230615	3720	3775	3795	3685	34358	128134700	00	0.00	N	5	-40
446	20230614	3760	3825	3845	3700	47322	177488045	00	0.00	N	5	-65
447	20230613	3825	3870	3870	3820	41260	158719475	00	0.00	N	5	-25
448	20230612	3850	3920	3920	3825	24503	94132735	00	0.00	N	5	-50
449	20230609	3900	3885	3910	3860	22279	86618380	00	0.00	N	2	15
450	20230608	3885	3850	3895	3845	34048	131331060	00	0.00	N	5	-10
451	20230607	3895	3905	3990	3895	55449	217712330	00	0.00	N	5	-40
452	20230605	3935	3930	3985	3895	68014	266780785	00	0.00	N	2	5
453	20230602	3930	4020	4020	3930	74347	294664305	00	0.00	N	5	-50
454	20230601	3980	3925	4180	3900	405161	1628808045	00	0.00	N	2	90
455	20230531	3890	3820	4330	3820	1447124	5955825200	00	0.00	N	2	60
456	20230530	3830	3800	4070	3800	144110	565477950	00	0.00	N	2	60
457	20230526	3770	3830	4070	3755	359469	1413696565	00	0.00	N	5	-35
458	20230525	3805	3775	3820	3775	28517	108377525	00	0.00	N	3	0
459	20230524	3805	3800	3850	3755	44900	170558040	00	0.00	N	2	5
460	20230523	3800	3850	3850	3775	19358	73663775	00	0.00	N	5	-20
461	20230522	3820	3770	3845	3740	41561	157433545	00	0.00	N	2	50
462	20230519	3770	3675	3770	3675	40485	151282440	00	0.00	N	2	95
463	20230518	3675	3745	3745	3675	22862	84507070	00	0.00	N	2	5
464	20230517	3670	3540	3685	3540	56561	206080545	00	0.00	N	2	95
465	20230516	3575	3595	3645	3550	59194	212967475	00	0.00	N	5	-55
466	20230515	3630	3690	3895	3575	178961	665965270	00	0.00	N	5	-60
467	20230512	3690	3750	3750	3650	31896	117238245	00	0.00	N	5	-25
468	20230511	3715	3675	3735	3675	21742	80430195	00	0.00	N	2	10
469	20230510	3705	3710	3740	3670	23180	85707335	00	0.00	N	5	-45
470	20230509	3750	3820	3835	3710	31300	117430110	00	0.00	N	5	-70
471	20230508	3820	3720	3880	3720	44144	168369035	00	0.00	N	2	110
472	20230504	3710	3725	3735	3650	24017	88500620	00	0.00	N	5	-15
473	20230503	3725	3750	3775	3685	33324	124173380	00	0.00	N	2	25
474	20230502	3700	3630	3775	3630	28769	106789670	00	0.00	N	2	25
475	20230428	3675	3895	3905	3660	72683	271629310	00	0.00	N	5	-215
476	20230427	3890	3855	4045	3765	30814	118549050	00	0.00	N	2	40
477	20230426	3850	3955	4010	3820	42808	167079215	00	0.00	N	5	-150
478	20230425	4000	4000	4190	3795	235314	954929220	00	0.00	N	5	-15
479	20230424	4015	4030	4100	3965	59620	240044890	00	0.00	N	3	0
480	20230421	4015	4155	4155	3980	47004	189162975	00	0.00	N	5	-140
481	20230420	4155	4150	4230	4120	68322	283684670	00	0.00	N	5	-95
482	20230419	4250	4240	4265	4160	58130	244958365	00	0.00	N	2	15
483	20230418	4235	4270	4290	4195	36062	152532745	00	0.00	N	5	-35
484	20230417	4270	4255	4320	4200	44001	186964210	00	0.00	N	5	-35
485	20230414	4305	4305	4330	4240	63835	273519525	00	0.00	N	3	0
486	20230413	4305	4305	4330	4225	83466	357888100	00	0.00	N	2	70
487	20230412	4235	4250	4260	4160	45351	191251870	00	0.00	N	5	-15
488	20230411	4250	4170	4250	4040	53270	219747030	00	0.00	N	2	80
489	20230410	4170	4300	4325	4115	81654	340239355	00	0.00	N	5	-110
490	20230407	4280	4350	4395	4255	74047	318330360	00	0.00	N	5	-70
491	20230406	4350	4465	4485	4305	82363	357713255	00	0.00	N	5	-115
492	20230405	4465	4425	4495	4405	81611	363202250	00	0.00	N	2	10
493	20230404	4455	4400	4480	4380	72990	323968005	00	0.00	N	2	5
494	20230403	4450	4310	4450	4310	89929	394617925	00	0.00	N	2	105
495	20230331	4345	4470	4505	4320	126801	553460470	00	0.00	N	5	-115
496	20230330	4460	4430	4520	4410	124417	556599030	00	0.00	N	2	30
497	20230329	4430	4490	4490	4360	111534	491442410	00	0.00	N	3	0
498	20230328	4430	4390	4470	4380	102738	454443000	00	0.00	N	2	45
499	20230327	4385	4350	4445	4240	104163	452173745	00	0.00	N	2	40
500	20230324	4345	4300	4425	4290	111956	487479840	00	0.00	N	2	20
501	20230323	4325	4335	4490	4260	172956	755383430	00	0.00	N	5	-55
502	20230322	4380	4310	4465	4310	188580	830143005	00	0.00	N	2	135
503	20230321	4245	4320	4375	4240	115751	497034245	00	0.00	N	5	-105
504	20230320	4350	4275	4355	4195	133781	576862330	00	0.00	N	2	75
505	20230317	4275	4140	4370	4115	290022	1225536885	00	0.00	N	2	155
506	20230316	4120	4395	4790	4095	3378118	15414034425	00	0.00	N	2	85
507	20230315	4035	3955	4095	3955	55150	222929290	00	0.00	N	2	90
508	20230314	3945	4150	4155	3935	78421	312227500	00	0.00	N	5	-205
509	20230313	4150	4195	4255	3990	155468	634219740	00	0.00	N	5	-135
510	20230310	4285	4395	4430	4280	128700	557304890	00	0.00	N	5	-155
511	20230309	4440	4460	4660	4190	714094	3231599115	00	0.00	N	2	85
512	20230308	4355	4470	4500	4325	125535	551997180	00	0.00	N	5	-115
513	20230307	4470	4510	4600	4405	222222	1000179770	00	0.00	N	2	15
514	20230306	4455	4290	4515	4270	260379	1150801180	00	0.00	N	2	175
515	20230303	4280	4205	4300	4205	57910	246773185	00	0.00	N	2	50
516	20230302	4230	4205	4305	4015	137789	580335740	00	0.00	N	5	-15
517	20230228	4245	4195	4245	4165	60523	254175825	00	0.00	N	2	85
518	20230227	4160	4310	4370	4135	95114	398478390	00	0.00	N	5	-150
519	20230224	4310	4335	4590	4290	477003	2130410790	00	0.00	N	2	20
520	20230223	4290	4330	4405	4290	84921	366896725	00	0.00	N	3	0
521	20230222	4290	4315	4415	4290	144699	625855680	00	0.00	N	5	-145
522	20230221	4435	4350	4640	4315	920412	4166287000	00	0.00	N	2	130
523	20230220	4305	4220	4360	4180	118412	507740505	00	0.00	N	2	60
524	20230217	4245	4260	4335	4205	122752	520362335	00	0.00	N	5	-90
525	20230216	4335	4335	4400	4305	107516	467111290	00	0.00	N	2	10
526	20230215	4325	4550	4560	4260	289232	1260147945	00	0.00	N	5	-220
527	20230214	4545	4890	4895	4545	581457	2731112190	00	0.00	N	5	-140
528	20230213	4685	4685	4950	4520	1136692	5422448720	00	0.00	N	2	50
529	20230210	4635	4645	5090	4405	2592277	12546767650	00	0.00	N	5	-10
530	20230209	4645	4605	4805	4560	1825352	8561238670	00	0.00	N	2	100
531	20230208	4545	4620	4620	4460	650295	2946255885	00	0.00	N	2	15
532	20230207	4530	3935	4900	3935	8979564	41425284925	00	0.00	N	2	605
533	20230206	3925	3980	3980	3880	121255	475678375	00	0.00	N	5	-55
534	20230203	3980	4005	4010	3895	179048	709228235	00	0.00	N	5	-25
535	20230202	4005	4000	4060	3950	321283	1285093750	00	0.00	N	2	45
536	20230201	3960	3915	4000	3850	292689	1150086700	00	0.00	N	2	50
537	20230131	3910	4005	4095	3895	662156	2647495025	00	0.00	N	5	-65
538	20230130	3975	3700	4250	3630	6495299	26218760270	00	0.00	N	2	350
539	20230127	3625	3645	3675	3575	100964	367244350	00	0.00	N	5	-25
540	20230126	3650	3575	3675	3545	186817	672596110	00	0.00	N	2	75
541	20230125	3575	3660	3845	3530	495501	1807959925	00	0.00	N	2	100
542	20230120	3475	3460	3530	3450	58582	204013980	00	0.00	N	2	30
543	20230119	3445	3415	3660	3340	241537	845616895	00	0.00	N	2	30
544	20230118	3415	3420	3430	3360	73166	248355190	00	0.00	N	3	0
545	20230117	3415	3510	3520	3415	98226	338826985	00	0.00	N	5	-90
546	20230116	3505	3565	3565	3480	126823	444210805	00	0.00	N	5	-60
547	20230113	3565	3550	3620	3500	396313	1413073160	00	0.00	N	2	85
548	20230112	3480	3500	3680	3465	784392	2798910050	00	0.00	N	2	25
549	20230111	3455	3395	3455	3395	126945	436415280	00	0.00	N	2	70
550	20230110	3385	3375	3450	3370	150365	513009180	00	0.00	N	3	0
551	20230109	3385	3460	3460	3380	130475	443333790	00	0.00	N	5	-10
552	20230106	3395	3405	3480	3340	356515	1214454405	00	0.00	N	5	-30
553	20230105	3425	3215	3990	3200	3367302	12382199090	00	0.00	N	2	290
554	20230104	3135	2980	3150	2980	59584	182001280	00	0.00	N	2	75
555	20230103	3060	3035	3175	2920	97905	296443790	00	0.00	N	5	-50
556	20230102	3110	3195	3235	3070	48005	150093460	00	0.00	N	5	-110
557	20221229	3220	3320	3320	3135	46260	147814090	00	0.00	N	5	-100
558	20221228	3320	3380	3380	3300	19591	64971950	02	0.00	N	5	-30
559	20221227	3350	3305	3355	3305	34042	113373105	00	0.00	N	2	15
560	20221226	3335	3350	3395	3300	31990	106303660	00	0.00	N	5	-65
561	20221223	3400	3525	3540	3350	70583	240349220	00	0.00	N	5	-125
562	20221222	3525	3565	3570	3510	37620	132514000	00	0.00	N	5	-10
563	20221221	3535	3610	3610	3510	19874	70365875	00	0.00	N	5	-65
564	20221220	3600	3610	3680	3515	73678	264545730	00	0.00	N	5	-120
565	20221219	3720	3770	3775	3710	19897	74174555	00	0.00	N	5	-65
566	20221216	3785	3740	3785	3660	16085	60153265	00	0.00	N	5	-45
567	20221215	3830	3745	3880	3745	27959	106391845	00	0.00	N	5	-10
568	20221214	3840	3790	3850	3780	12406	47418310	00	0.00	N	2	50
569	20221213	3790	3810	3840	3775	20727	78684885	00	0.00	N	5	-10
570	20221212	3800	3855	3860	3795	12207	46672920	00	0.00	N	5	-30
571	20221209	3830	3840	3880	3790	27441	105054085	00	0.00	N	5	-15
572	20221208	3845	4070	4100	3810	102528	404137575	00	0.00	N	5	-130
573	20221207	3975	4035	4035	3920	18419	73051965	00	0.00	N	5	-70
574	20221206	4045	4070	4135	3960	32277	130152200	00	0.00	N	5	-55
575	20221205	4100	4170	4175	4060	62598	257765365	00	0.00	N	2	40
576	20221202	4060	4010	4150	3955	128948	525417285	00	0.00	N	2	75
577	20221201	3985	4000	4025	3945	28556	113708800	00	0.00	N	2	70
578	20221130	3915	3915	3935	3870	12831	50036095	00	0.00	N	3	0
579	20221129	3915	3850	3920	3835	17020	65862065	00	0.00	N	2	35
580	20221128	3880	4010	4010	3875	17917	69831060	00	0.00	N	5	-115
581	20221125	3995	4010	4030	3965	16154	64440255	00	0.00	N	5	-5
582	20221124	4000	3950	4005	3950	17633	70206795	00	0.00	N	2	70
583	20221123	3930	3890	3950	3890	9378	36734745	00	0.00	N	2	40
584	20221122	3890	3840	3915	3830	34410	133471670	00	0.00	N	5	-75
585	20221121	3965	4050	4070	3905	54268	214757335	00	0.00	N	5	-95
586	20221118	4060	4095	4100	4025	35159	142517960	00	0.00	N	5	-20
587	20221117	4080	4050	4120	4035	19053	77404965	00	0.00	N	5	-5
588	20221116	4085	4130	4150	4040	38375	156629360	00	0.00	N	5	-45
589	20221115	4130	4070	4130	4070	42211	173210025	00	0.00	N	2	15
590	20221114	4115	4080	4120	4035	39504	161683390	00	0.00	N	2	55
591	20221111	4060	4160	4160	4050	39769	161917935	00	0.00	N	2	45
592	20221110	4015	4020	4085	3960	43116	173726770	00	0.00	N	5	-60
593	20221109	4075	4080	4145	4040	61398	250528980	00	0.00	N	5	-45
594	20221108	4120	4090	4140	4010	114984	471117415	00	0.00	N	5	-55
595	20221107	4175	4030	4175	3995	294589	1206200500	00	0.00	N	2	195
596	20221104	3980	4010	4010	3915	97246	384909990	00	0.00	N	3	0
597	20221103	3980	3745	3980	3690	54147	207167405	00	0.00	N	2	140
598	20221102	3840	3795	3840	3750	25774	97848795	00	0.00	N	2	10
599	20221101	3830	3750	3835	3730	33882	128532270	00	0.00	N	2	65
600	20221031	3765	3795	3805	3740	33133	124649145	00	0.00	N	2	5
601	20221028	3760	3800	3895	3745	35676	135754050	00	0.00	N	5	-55
602	20221027	3815	3745	3840	3725	32846	124369545	00	0.00	N	2	35
603	20221026	3780	3830	3830	3705	28161	105876615	00	0.00	N	5	-55
604	20221025	3835	3770	4000	3765	85606	331529675	00	0.00	N	2	70
605	20221024	3765	3665	3795	3665	53234	198541290	00	0.00	N	2	140
606	20221021	3625	3670	3690	3620	24952	90941880	00	0.00	N	5	-85
607	20221020	3710	3810	3810	3705	16589	61896810	00	0.00	N	5	-55
608	20221019	3765	3855	3875	3755	25154	95880890	00	0.00	N	5	-45
609	20221018	3810	3785	3855	3765	26739	101516170	00	0.00	N	2	75
610	20221017	3735	3695	3745	3565	34348	126986945	00	0.00	N	2	10
611	20221014	3725	3530	3795	3530	70549	261430940	00	0.00	N	2	245
612	20221013	3480	3680	3680	3315	113665	394399915	00	0.00	N	5	-235
613	20221012	3715	3670	3725	3595	49132	180262900	00	0.00	N	5	-15
614	20221011	3730	3965	3970	3690	61661	233665365	00	0.00	N	5	-350
615	20221007	4080	4100	4140	4060	15806	64525620	00	0.00	N	5	-55
616	20221006	4135	4060	4150	4060	25743	106060050	00	0.00	N	2	75
617	20221005	4060	4125	4170	3965	36973	150034420	00	0.00	N	5	-25
618	20221004	4085	4005	4085	4005	28718	115742120	00	0.00	N	2	110
619	20220930	3975	3860	3990	3800	67653	262788835	00	0.00	N	2	5
620	20220929	3970	3945	4090	3875	79659	317966095	00	0.00	N	2	150
621	20220928	3820	4035	4220	3810	82678	329546130	00	0.00	N	5	-265
622	20220927	4085	4035	4430	3960	295732	1228871840	00	0.00	N	2	15
623	20220926	4070	4390	4440	4040	133620	552547695	00	0.00	N	5	-370
624	20220923	4440	4555	4610	4405	61465	274991340	00	0.00	N	5	-175
625	20220922	4615	4595	4710	4465	66983	304566705	00	0.00	N	5	-90
626	20220921	4705	4670	4805	4670	36284	171069875	00	0.00	N	5	-30
627	20220920	4735	4650	4810	4650	55130	261525615	00	0.00	N	5	-15
628	20220919	4750	4965	4990	4705	141254	677625095	00	0.00	N	5	-200
629	20220916	4950	4995	5060	4940	68821	342657890	00	0.00	N	5	-70
630	20220915	5020	5090	5120	5000	41369	208952190	00	0.00	N	5	-50
631	20220914	5070	4950	5090	4930	67008	334309260	00	0.00	N	5	-60
632	20220913	5130	5080	5180	5070	58978	302633900	00	0.00	N	2	70
633	20220908	5060	5180	5190	5050	43993	223884000	00	0.00	N	5	-30
634	20220907	5090	5250	5280	5080	61549	316764500	00	0.00	N	5	-160
635	20220906	5250	5190	5340	5160	71115	374375770	00	0.00	N	2	60
636	20220905	5190	5160	5280	5130	62698	325331920	00	0.00	N	5	-80
637	20220902	5270	5260	5440	5110	120596	639630840	00	0.00	N	5	-10
638	20220901	5280	5400	5450	5270	56766	303443080	00	0.00	N	5	-180
639	20220831	5460	5320	5500	5320	69618	376607430	00	0.00	N	2	70
640	20220830	5390	5600	5630	5360	205166	1126223950	00	0.00	N	2	100
641	20220829	5290	5210	5340	5210	37127	195589330	00	0.00	N	5	-190
642	20220826	5480	5470	5510	5400	30905	168599730	00	0.00	N	2	10
643	20220825	5470	5260	5470	5260	52258	282578700	00	0.00	N	2	160
644	20220824	5310	5240	5320	5150	41301	217242230	00	0.00	N	2	60
645	20220823	5250	5280	5400	5200	68385	360756730	00	0.00	N	5	-120
646	20220822	5370	5580	5630	5360	106442	581798140	00	0.00	N	5	-300
647	20220819	5670	5610	5760	5610	72124	408882500	00	0.00	N	2	20
648	20220818	5650	5580	5650	5480	123295	686342790	00	0.00	N	5	-10
649	20220817	5660	5710	5850	5640	163905	938210040	00	0.00	N	5	-100
650	20220816	5760	5760	5790	5660	162926	934442340	00	0.00	N	5	-10
651	20220812	5770	5620	6170	5620	1262678	7480103330	00	0.00	N	2	150
652	20220811	5620	5730	5760	5610	148085	841616170	00	0.00	N	5	-60
653	20220810	5680	5770	5790	5600	155481	882580430	00	0.00	N	5	-50
654	20220809	5730	5760	6100	5710	2253143	13315694630	00	0.00	N	2	100
655	20220808	5630	5680	5710	5530	78551	439558660	00	0.00	N	5	-80
656	20220805	5710	5720	5800	5670	116365	666310420	00	0.00	N	5	-50
657	20220804	5760	5750	5790	5650	118041	676191880	00	0.00	N	2	40
658	20220803	5720	5730	5800	5620	187261	1073008310	00	0.00	N	2	20
659	20220802	5700	5780	5800	5680	151228	866025220	00	0.00	N	5	-70
660	20220801	5770	5470	5800	5470	890368	5081993030	00	0.00	N	2	280
661	20220729	5490	5490	5600	5430	92373	508095430	00	0.00	N	2	70
662	20220728	5420	5570	5570	5400	61821	338486420	00	0.00	N	5	-50
663	20220727	5470	5400	5510	5390	80760	441285850	00	0.00	N	2	90
664	20220726	5380	5450	5480	5350	70802	382736630	00	0.00	N	5	-130
665	20220725	5510	5470	5650	5440	80068	442612360	00	0.00	N	3	0
666	20220722	5510	5540	5810	5500	297484	1667068370	00	0.00	N	5	-50
667	20220721	5560	5430	5600	5420	102198	564755970	00	0.00	N	2	150
668	20220720	5410	5530	5600	5400	87739	482319030	00	0.00	N	5	-20
669	20220719	5430	5320	5510	5310	63913	347040180	00	0.00	N	2	30
670	20220718	5400	5350	5440	5270	86522	463999750	00	0.00	N	2	200
671	20220715	5200	5320	5390	5120	79713	414988160	00	0.00	N	5	-120
672	20220714	5320	5260	5380	5190	58076	308255600	00	0.00	N	5	-10
673	20220713	5330	5340	5630	5200	343155	1858207360	00	0.00	N	5	-10
674	20220712	5340	5460	5530	5290	88165	476248080	00	0.00	N	5	-230
675	20220711	5570	5600	5620	5460	97400	541027460	00	0.00	N	2	20
676	20220708	5550	5610	5750	5530	264220	1489235150	00	0.00	N	2	20
677	20220707	5530	5430	5650	5410	203699	1127059690	00	0.00	N	2	170
678	20220706	5360	5430	5800	5120	280672	1533212170	00	0.00	N	5	-110
679	20220705	5470	5180	5480	5180	193625	1044290300	00	0.00	N	2	290
680	20220704	5180	5840	5840	5060	468161	2547327500	00	0.00	N	5	-180
681	20220701	5360	5490	5630	5230	100996	548325670	00	0.00	N	5	-140
682	20220630	5500	5790	5860	5410	219931	1240895360	00	0.00	N	5	-180
683	20220629	5680	5400	5720	5320	207992	1161879140	00	0.00	N	2	150
684	20220628	5530	5500	5750	5470	378028	2118581770	00	0.00	N	2	20
685	20220627	5510	5140	5640	5140	1067579	5899170590	00	0.00	N	2	420
686	20220624	5090	4755	5210	4755	445100	2220699835	00	0.00	N	2	260
687	20220623	4830	5350	5860	4820	962286	5155252885	00	0.00	N	5	-550
688	20220622	5380	5870	5930	5340	411474	2288404890	00	0.00	N	5	-460
689	20220621	5840	5670	6100	5660	500039	2931523750	00	0.00	N	2	150
690	20220620	5690	6360	6500	5580	570031	3394006360	00	0.00	N	5	-560
691	20220617	6250	6250	6300	5970	557921	3426542510	00	0.00	N	5	-140
692	20220616	6390	5760	7450	5760	6258576	43410721920	00	0.00	N	2	640
693	20220615	5750	6050	6170	5550	152639	892736220	00	0.00	N	5	-430
694	20220614	6180	5970	6200	5970	129233	783805180	00	0.00	N	5	-50
695	20220613	6230	6370	6470	6200	140671	882598600	00	0.00	N	5	-330
696	20220610	6560	6580	6780	6560	73413	487069120	00	0.00	N	5	-140
697	20220609	6700	6820	6840	6600	101621	681953560	00	0.00	N	5	-180
698	20220608	6880	6950	7020	6850	70671	490437700	00	0.00	N	5	-70
699	20220607	6950	7020	7170	6900	165147	1157148190	00	0.00	N	5	-110
700	20220603	7060	7130	7210	7020	98041	694567300	00	0.00	N	5	-70
701	20220602	7130	7240	7260	7110	88998	637294910	00	0.00	N	5	-50
702	20220531	7180	7130	7390	7130	266203	1933019940	00	0.00	N	2	10
703	20220530	7170	7140	7310	7130	172674	1243592260	00	0.00	N	2	90
704	20220527	7080	7160	7270	7070	198454	1417095970	00	0.00	N	3	0
705	20220526	7080	7200	7360	7040	388216	2775176750	00	0.00	N	5	-120
706	20220525	7200	7220	8000	7120	2645190	20145371890	00	0.00	N	5	-60
707	20220524	7260	7390	7600	7250	345802	2575755900	00	0.00	N	5	-230
708	20220523	7490	7470	7700	7260	920962	6899440680	00	0.00	N	2	50
709	20220520	7440	7510	7650	7430	519685	3898111730	00	0.00	N	5	-160
710	20220519	7600	7140	7650	7070	1763526	13066227000	00	0.00	N	2	390
711	20220518	7210	6470	7900	6410	5675197	42680575780	00	0.00	N	2	840
712	20220517	6370	6260	6470	6220	84512	533522920	00	0.00	N	2	110
713	20220516	6260	6270	6450	6240	62696	395703560	00	0.00	N	2	30