KissMeData/092200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	4565	4690	4690	4565	309637	1426325875	00	0.00	N	5	-175
3	20250418	4740	4755	4800	4655	333097	1567051030	00	0.00	N	5	-60
4	20250417	4800	4815	4920	4755	409367	1975819697	00	0.00	N	2	35
5	20250416	4765	4810	4915	4675	556860	2657832925	00	0.00	N	2	35
6	20250415	4730	4840	4840	4665	520741	2463288670	00	0.00	N	2	45
7	20250414	4685	4660	4850	4550	827592	3888134474	00	0.00	N	2	175
8	20250411	4510	4305	5060	4270	3730361	17306479419	00	0.00	N	2	250
9	20250410	4260	3815	4450	3815	2674854	11270918630	00	0.00	N	2	625
10	20250409	3635	3610	3730	3580	110584	403832345	00	0.00	N	5	-80
11	20250408	3715	3760	3870	3685	137566	515926270	00	0.00	N	5	-5
12	20250407	3720	3850	3850	3670	178632	664793892	00	0.00	N	5	-205
13	20250404	3925	3730	4000	3730	147286	573055371	00	0.00	N	2	25
14	20250403	3900	3870	4065	3865	172090	673572344	00	0.00	N	5	-150
15	20250402	4050	4200	4225	4020	145229	589958115	00	0.00	N	5	-110
16	20250401	4160	4080	4220	4080	135644	564526260	00	0.00	N	2	110
17	20250331	4050	4450	4450	4050	474399	1994157180	00	0.00	N	5	-495
18	20250328	4545	4660	4830	4505	665611	3117926487	00	0.00	N	5	-155
19	20250327	4700	4600	4745	4435	624887	2893627513	00	0.00	N	2	65
20	20250326	4635	4605	4895	4590	1223765	5768756366	00	0.00	N	2	135
21	20250325	4500	4730	4915	4485	1913080	9042450738	00	0.00	N	5	-25
22	20250324	4525	4410	4535	4350	270357	1206956515	00	0.00	N	2	50
23	20250321	4475	4360	4715	4290	1055562	4765698786	00	0.00	N	2	120
24	20250320	4355	4470	4535	4350	247912	1096432877	00	0.00	N	5	-115
25	20250319	4470	4510	4535	4395	261175	1165936853	00	0.00	N	5	-35
26	20250318	4505	4585	4585	4495	137363	622742599	00	0.00	N	5	-30
27	20250317	4535	4600	4645	4520	227145	1036027244	00	0.00	N	5	-65
28	20250314	4600	4430	4625	4405	291231	1319748384	00	0.00	N	2	175
29	20250313	4425	4600	4625	4420	290377	1310170277	00	0.00	N	5	-130
30	20250312	4555	4550	4690	4520	369913	1693175631	00	0.00	N	2	60
31	20250311	4495	4370	4530	4335	230050	1022268559	00	0.00	N	5	-65
32	20250310	4560	4620	4670	4535	172954	794549681	00	0.00	N	5	-60
33	20250307	4620	4595	4660	4505	234577	1072196194	00	0.00	N	5	-15
34	20250306	4635	4740	4780	4600	273782	1274656732	00	0.00	N	5	-60
35	20250305	4695	4630	4750	4620	366480	1714683378	00	0.00	N	2	65
36	20250304	4630	4575	4690	4485	295584	1362374561	00	0.00	N	5	-10
37	20250228	4640	4625	4725	4575	425154	1969161280	00	0.00	N	5	-115
38	20250227	4755	4960	4980	4740	567767	2736389765	00	0.00	N	5	-210
39	20250226	4965	4900	4965	4815	520087	2545810790	00	0.00	N	5	-15
40	20250225	4980	4930	5030	4630	1876395	9062152430	00	0.00	N	3	0
41	20250224	4980	5060	5160	4920	860454	4311263085	00	0.00	N	5	-220
42	20250221	5200	5250	5330	5110	536857	2788224660	00	0.00	N	5	-90
43	20250220	5290	5370	5400	5210	612411	3234473630	00	0.00	N	5	-80
44	20250219	5370	5580	5660	5270	1176479	6382114550	00	0.00	N	5	-120
45	20250218	5490	5580	5720	5490	1441424	8038747780	00	0.00	N	5	-80
46	20250217	5570	5430	5760	5360	2459304	13620812430	00	0.00	N	2	170
47	20250214	5400	5330	5550	5260	2663444	14382712380	00	0.00	N	2	10
48	20250213	5390	5150	6260	5100	24084692	140625609390	00	0.00	N	2	170
49	20250212	5220	5120	5570	4905	5412019	28796210625	00	0.00	N	5	-40
50	20250211	5260	5330	5350	5090	2521300	13201652850	00	0.00	N	5	-20
51	20250210	5280	4470	5650	4380	16295105	84647704435	00	0.00	N	2	760
52	20250207	4520	3995	5060	3950	7208465	34161754500	00	0.00	N	2	525
53	20250206	3995	4115	4130	3990	225550	911887690	00	0.00	N	5	-90
54	20250205	4085	4045	4135	4045	309587	1263384715	00	0.00	N	2	30
55	20250204	4055	3975	4060	3975	89393	360572065	00	0.00	N	2	85
56	20250203	3970	4100	4150	3930	228379	915604380	00	0.00	N	5	-130
57	20250131	4100	4050	4135	4000	174535	708057585	00	0.00	N	5	-20
58	20250124	4120	4150	4185	4060	153648	632331400	00	0.00	N	2	5
59	20250123	4115	4310	4310	4100	239780	995762680	00	0.00	N	5	-130
60	20250122	4245	4305	4310	4240	259014	1103926920	00	0.00	N	5	-5
61	20250121	4250	4390	4420	4225	417075	1785937740	00	0.00	N	5	-175
62	20250120	4425	4710	4710	4410	554957	2485447400	00	0.00	N	5	-245
63	20250117	4670	4670	4810	4635	429242	2021325335	00	0.00	N	2	5
64	20250116	4665	4795	4800	4635	508463	2395256805	00	0.00	N	5	-10
65	20250115	4675	4770	4800	4520	791510	3670046070	00	0.00	N	5	-45
66	20250114	4720	4605	5000	4600	3325476	16069288185	00	0.00	N	2	290
67	20250113	4430	4600	5000	4430	3481641	16578890925	00	0.00	N	2	40
68	20250110	4390	4040	4630	4000	1751664	7662714705	00	0.00	N	2	350
69	20250109	4040	4075	4085	3985	89013	358624475	00	0.00	N	2	10
70	20250108	4030	4010	4135	3980	86589	349931605	00	0.00	N	2	20
71	20250107	4010	3930	4050	3930	80849	323138920	00	0.00	N	2	45
72	20250106	3965	3955	4020	3925	90582	359196515	00	0.00	N	2	35
73	20250103	3930	3925	3950	3900	89523	351021975	00	0.00	N	5	-25
74	20250102	3955	3680	3990	3680	294493	1155955910	00	0.00	N	2	275
75	20241230	3680	3600	3700	3570	65575	240345320	00	0.00	N	2	30
76	20241227	3650	3670	3720	3570	65369	235950635	02	0.00	N	5	-15
77	20241226	3665	3700	3780	3650	94798	352263505	00	0.00	N	5	-25
78	20241224	3690	3705	3740	3665	28551	105412815	00	0.00	N	5	-5
79	20241223	3695	3680	3740	3605	31969	118013335	00	0.00	N	2	15
80	20241220	3680	3750	3780	3600	79782	291653280	00	0.00	N	5	-70
81	20241219	3750	3705	3845	3705	47232	178760520	00	0.00	N	5	-100
82	20241218	3850	3810	3875	3795	48667	186811080	00	0.00	N	2	5
83	20241217	3845	3945	3945	3670	120757	458495890	00	0.00	N	5	-25
84	20241216	3870	3850	3900	3785	50119	192627870	00	0.00	N	2	50
85	20241213	3820	3765	3870	3740	76510	292562090	00	0.00	N	2	40
86	20241212	3780	3800	3860	3690	45615	171863200	00	0.00	N	2	65
87	20241211	3715	3630	3770	3555	82447	305850750	00	0.00	N	2	85
88	20241210	3630	3310	3645	3250	129014	456044685	00	0.00	N	2	295
89	20241209	3335	3550	3630	3335	219386	763689980	00	0.00	N	5	-335
90	20241206	3670	3930	3930	3600	161553	601241855	00	0.00	N	5	-180
91	20241205	3850	3805	3870	3760	75646	288846495	00	0.00	N	2	65
92	20241204	3785	3845	3900	3740	131336	500470975	00	0.00	N	5	-150
93	20241203	3935	3900	3945	3880	69393	271332635	00	0.00	N	2	35
94	20241202	3900	3935	3965	3800	146312	564293420	00	0.00	N	5	-35
95	20241129	3935	4000	4000	3875	120269	469964350	00	0.00	N	5	-65
96	20241128	4000	4025	4045	3985	53179	212985825	00	0.00	N	5	-15
97	20241127	4015	4030	4050	3930	137556	547992430	00	0.00	N	5	-10
98	20241126	4025	4065	4135	3990	294958	1202133120	00	0.00	N	5	-10
99	20241125	4035	4025	4055	4005	162000	651905680	00	0.00	N	2	10
100	20241122	4025	4035	4080	3960	200275	804071295	00	0.00	N	5	-35
101	20241121	4060	4140	4160	3930	164177	663050975	00	0.00	N	5	-30
102	20241120	4090	4130	4145	4035	211384	864124940	00	0.00	N	5	-30
103	20241119	4120	4290	4300	4055	412729	1716271170	00	0.00	N	5	-125
104	20241118	4245	4170	4465	4000	1102926	4737427295	00	0.00	N	5	-50
105	20241115	4295	3450	4485	3385	6315929	26525187240	00	0.00	N	2	845
106	20241114	3450	3200	3515	3200	306942	1038989365	00	0.00	N	2	250
107	20241113	3200	3300	3300	3165	121428	390439035	00	0.00	N	5	-100
108	20241112	3300	3455	3510	3180	196046	657407960	00	0.00	N	5	-175
109	20241111	3475	3635	3675	3475	159274	565471165	00	0.00	N	5	-160
110	20241108	3635	3715	3755	3605	70702	259583105	00	0.00	N	5	-45
111	20241107	3680	3650	3720	3515	129622	467657860	00	0.00	N	2	115
112	20241106	3565	3735	3735	3565	128908	471198560	00	0.00	N	5	-150
113	20241105	3715	3680	3740	3655	58038	214836480	00	0.00	N	2	45
114	20241104	3670	3575	3675	3560	70596	256503240	00	0.00	N	2	95
115	20241101	3575	3680	3690	3545	109902	393594070	00	0.00	N	5	-105
116	20241031	3680	3610	3710	3545	99377	360107310	00	0.00	N	2	50
117	20241030	3630	3670	3705	3620	80663	295343360	00	0.00	N	5	-45
118	20241029	3675	3655	3700	3605	97198	354923155	00	0.00	N	5	-5
119	20241028	3680	3615	3715	3615	54227	198734755	00	0.00	N	2	30
120	20241025	3650	3665	3680	3595	116655	424217740	00	0.00	N	2	10
121	20241024	3640	3635	3755	3620	101135	370179050	00	0.00	N	3	0
122	20241023	3640	3635	3665	3540	130066	468016510	00	0.00	N	5	-10
123	20241022	3650	3780	3840	3635	195494	722197940	00	0.00	N	5	-150
124	20241021	3800	3835	3925	3775	57085	217695920	00	0.00	N	5	-35
125	20241018	3835	3880	3950	3790	87761	336380525	00	0.00	N	5	-50
126	20241017	3885	3900	3955	3830	88893	346461730	00	0.00	N	5	-10
127	20241016	3895	3880	3930	3855	68340	265721575	00	0.00	N	5	-35
128	20241015	3930	4000	4000	3885	81408	318491810	00	0.00	N	5	-20
129	20241014	3950	3925	4010	3925	66769	264592420	00	0.00	N	5	-5
130	20241011	3955	4035	4055	3940	100867	403059945	00	0.00	N	5	-10
131	20241010	3965	3990	4085	3965	119759	479903745	00	0.00	N	2	5
132	20241008	3960	4020	4060	3960	151768	606179530	00	0.00	N	5	-60
133	20241007	4020	3970	4040	3930	124817	499343485	00	0.00	N	2	55
134	20241004	3965	3955	3990	3915	71943	284303150	00	0.00	N	2	10
135	20241002	3955	3905	3985	3860	135312	530543800	00	0.00	N	5	-35
136	20240930	3990	4100	4100	3980	90749	362951660	00	0.00	N	5	-90
137	20240927	4080	4140	4140	4060	76406	311770265	00	0.00	N	5	-35
138	20240926	4115	4040	4130	4030	98436	401584340	00	0.00	N	2	75
139	20240925	4040	4035	4100	4000	117945	478472530	00	0.00	N	5	-10
140	20240924	4050	3980	4060	3980	80318	322474145	00	0.00	N	2	70
141	20240923	3980	4040	4040	3955	92235	367226285	00	0.00	N	5	-45
142	20240920	4025	4030	4110	4005	65628	265551510	00	0.00	N	2	15
143	20240919	4010	4065	4125	3985	123320	496508345	00	0.00	N	5	-30
144	20240913	4040	3980	4180	3980	193276	790216110	00	0.00	N	2	60
145	20240912	3980	3850	3995	3850	128389	507097135	00	0.00	N	2	150
146	20240911	3830	3815	3895	3785	48459	186243590	00	0.00	N	2	25
147	20240910	3805	3895	3935	3790	93860	363277370	00	0.00	N	5	-100
148	20240909	3905	3710	3925	3700	103812	396405025	00	0.00	N	2	105
149	20240906	3800	3790	3895	3725	165082	627275395	00	0.00	N	5	-50
150	20240905	3850	3940	3990	3815	146177	568416360	00	0.00	N	5	-65
151	20240904	3915	3955	3960	3820	226857	888176150	00	0.00	N	5	-155
152	20240903	4070	4060	4100	4000	77871	314956500	00	0.00	N	2	40
153	20240902	4030	4055	4060	4000	63689	256541605	00	0.00	N	5	-20
154	20240830	4050	4010	4050	3995	56953	228949325	00	0.00	N	2	45
155	20240829	4005	3905	4050	3905	135075	536865945	00	0.00	N	2	5
156	20240828	4000	3955	4040	3950	122724	487608380	00	0.00	N	5	-15
157	20240827	4015	3960	4060	3825	240355	944540155	00	0.00	N	3	0
158	20240826	4015	4100	4145	3995	137205	553906730	00	0.00	N	5	-75
159	20240823	4090	3995	4115	3995	85950	349225665	00	0.00	N	2	25
160	20240822	4065	4170	4190	4025	132919	542999735	00	0.00	N	5	-105
161	20240821	4170	4170	4220	4125	124523	517209545	00	0.00	N	5	-40
162	20240820	4210	4125	4225	4125	118079	494524900	00	0.00	N	2	85
163	20240819	4125	4175	4225	4100	96771	399940835	00	0.00	N	5	-45
164	20240816	4170	4185	4285	4160	110881	465151350	00	0.00	N	5	-30
165	20240814	4200	4105	4200	4100	92608	385415895	00	0.00	N	2	135
166	20240813	4065	4145	4180	4010	95582	391048625	00	0.00	N	5	-55
167	20240812	4120	4055	4165	4050	96399	396817645	00	0.00	N	2	75
168	20240809	4045	3990	4070	3970	104578	420804390	00	0.00	N	2	120
169	20240808	3925	4065	4130	3870	355705	1405868705	00	0.00	N	5	-180
170	20240807	4105	3970	4175	3960	131882	539104395	00	0.00	N	2	105
171	20240806	4000	3705	4095	3705	344090	1350432685	00	0.00	N	2	200
172	20240805	3800	4200	4300	3720	616238	2442166705	00	0.00	N	5	-530
173	20240802	4330	4470	4500	4295	368684	1608716965	00	0.00	N	5	-205
174	20240801	4535	4550	4640	4535	135429	619793275	00	0.00	N	5	-15
175	20240731	4550	4460	4550	4425	140852	631427065	00	0.00	N	2	50
176	20240730	4500	4590	4620	4495	147500	668305005	00	0.00	N	5	-125
177	20240729	4625	4590	4640	4500	119095	546352945	00	0.00	N	2	35
178	20240726	4590	4560	4650	4440	187085	848600010	00	0.00	N	2	30
179	20240725	4560	4560	4740	4445	234373	1057118900	00	0.00	N	5	-40
180	20240724	4600	4725	4755	4600	194693	911274390	00	0.00	N	5	-125
181	20240723	4725	4670	4750	4655	228592	1076064885	00	0.00	N	2	65
182	20240722	4660	4790	4835	4580	496095	2307076660	00	0.00	N	5	-185
183	20240719	4845	4850	4865	4765	199999	960089035	00	0.00	N	5	-15
184	20240718	4860	4795	4870	4650	447189	2121684800	00	0.00	N	3	0
185	20240717	4860	5120	5120	4855	969481	4771447185	00	0.00	N	5	-250
186	20240716	5110	5220	5250	5090	364151	1875321030	00	0.00	N	5	-110
187	20240715	5220	5130	5260	5130	310724	1613555690	00	0.00	N	2	100
188	20240712	5120	5160	5220	5120	329528	1697656720	00	0.00	N	5	-80
189	20240711	5200	5300	5340	5190	447347	2346336620	00	0.00	N	5	-90
190	20240710	5290	5200	5330	5150	413980	2175078580	00	0.00	N	2	90
191	20240709	5200	5300	5330	5200	581725	3045050580	00	0.00	N	5	-110
192	20240708	5310	5270	5330	5120	401051	2111121220	00	0.00	N	2	50
193	20240705	5260	5340	5430	5230	536813	2845653260	00	0.00	N	5	-20
194	20240704	5280	5410	5420	5260	728111	3871403140	00	0.00	N	5	-100
195	20240703	5380	5510	5740	5350	1575149	8703247760	00	0.00	N	5	-50
196	20240702	5430	5660	5690	5410	1299065	7131674250	00	0.00	N	5	-300
197	20240701	5730	6000	6300	5730	4176677	24990056950	00	0.00	N	5	-70
198	20240628	5800	5850	5890	5680	1802527	10405100380	00	0.00	N	5	-50
199	20240627	5850	6320	6410	5800	3709324	22722264550	00	0.00	N	5	-440
200	20240626	6290	5900	6920	5860	16738623	108593479920	00	0.00	N	2	620
201	20240625	5670	5450	5800	5360	2200309	12385853290	00	0.00	N	2	390
202	20240624	5280	5270	5340	5230	367642	1940209000	00	0.00	N	2	60
203	20240621	5220	5180	5320	5080	205985	1063476160	00	0.00	N	2	30
204	20240620	5190	5350	5370	5160	411018	2143282970	00	0.00	N	5	-150
205	20240619	5340	5340	5440	5320	408297	2191899590	00	0.00	N	2	10
206	20240618	5330	5280	5400	5230	435788	2316790650	00	0.00	N	2	30
207	20240617	5300	5180	5400	5170	409620	2171472040	00	0.00	N	2	100
208	20240614	5200	5270	5290	5140	348478	1813289610	00	0.00	N	5	-50
209	20240613	5250	5420	5490	5230	661443	3502308220	00	0.00	N	5	-170
210	20240612	5420	5130	5790	5080	4181489	22842882190	00	0.00	N	2	280
211	20240611	5140	5370	5370	5120	260606	1358352300	00	0.00	N	5	-50
212	20240610	5190	5100	5200	5050	173998	896583860	00	0.00	N	2	90
213	20240607	5100	5140	5180	5030	229674	1168203270	00	0.00	N	3	0
214	20240605	5100	5160	5290	5080	247173	1267427040	00	0.00	N	5	-60
215	20240604	5160	5290	5310	5150	230925	1200407580	00	0.00	N	5	-90
216	20240603	5250	5250	5390	5210	286832	1522292030	00	0.00	N	2	50
217	20240531	5200	5190	5300	5130	170363	883570710	00	0.00	N	2	10
218	20240530	5190	5270	5340	5190	239054	1252830530	00	0.00	N	5	-110
219	20240529	5300	5370	5400	5280	212290	1128201490	00	0.00	N	5	-20
220	20240528	5320	5430	5490	5320	283716	1527825320	00	0.00	N	5	-100
221	20240527	5420	5500	5550	5340	379568	2051356500	00	0.00	N	5	-30
222	20240524	5450	5440	5610	5430	417629	2299091510	00	0.00	N	5	-60
223	20240523	5510	5540	5630	5410	626917	3472931260	00	0.00	N	5	-30
224	20240522	5540	5490	5590	5420	1029404	5660692660	00	0.00	N	2	210
225	20240521	5330	5250	5340	5150	338601	1781308440	00	0.00	N	2	80
226	20240520	5250	5270	5300	5140	277605	1448299950	00	0.00	N	5	-30
227	20240517	5280	5210	5300	5070	893337	4587746120	00	0.00	N	5	-70
228	20240516	5350	5630	5630	5280	808221	4322616850	00	0.00	N	5	-160
229	20240514	5510	5440	5550	5300	439253	2392593270	00	0.00	N	2	70
230	20240513	5440	5780	5780	5390	760624	4222375120	00	0.00	N	5	-310
231	20240510	5750	5880	5950	5730	534369	3109953500	00	0.00	N	5	-20
232	20240509	5770	5890	5900	5680	504284	2891989190	00	0.00	N	5	-70
233	20240508	5840	5970	6030	5810	545980	3214518190	00	0.00	N	5	-120
234	20240507	5960	6100	6180	5910	1071980	6439910330	00	0.00	N	2	190
235	20240503	5770	5820	5880	5720	473241	2749805030	00	0.00	N	2	70
236	20240502	5700	5860	5900	5670	646669	3709815410	00	0.00	N	5	-220
237	20240430	5920	6100	6220	5920	1172296	7089769340	00	0.00	N	5	-60
238	20240429	5980	5970	6010	5840	677900	4018425050	00	0.00	N	5	-70
239	20240426	6050	6020	6050	5860	1010703	6027166420	00	0.00	N	2	30
240	20240425	6020	5910	6020	5820	1045536	6182324160	00	0.00	N	2	30
241	20240424	5990	5920	6040	5830	2139850	12723262920	00	0.00	N	2	190
242	20240423	5800	6110	6150	5790	2323584	13801208840	00	0.00	N	5	-380
243	20240422	6180	5220	6300	5220	9170254	55626567760	00	0.00	N	2	1010
244	20240419	5170	5370	5420	5030	503990	2636900820	00	0.00	N	5	-200
245	20240418	5370	5110	5370	5100	351437	1844641630	00	0.00	N	2	220
246	20240417	5150	5110	5280	5030	350625	1793042500	00	0.00	N	2	50
247	20240416	5100	5200	5200	5040	293898	1494503370	00	0.00	N	5	-100
248	20240415	5200	5060	5270	4985	486031	2479756075	00	0.00	N	5	-10
249	20240412	5210	5240	5300	5150	269380	1406872170	00	0.00	N	5	-10
250	20240411	5220	5000	5300	4880	403467	2041357630	00	0.00	N	2	140
251	20240409	5080	5400	5420	5000	911595	4722595220	00	0.00	N	5	-230
252	20240408	5310	5560	5730	5250	885079	4854756670	00	0.00	N	5	-170
253	20240405	5480	5410	5570	5390	475727	2607444850	00	0.00	N	5	-10
254	20240404	5490	5700	5740	5480	583241	3254079970	00	0.00	N	5	-190
255	20240403	5680	5600	5870	5370	975418	5513857900	00	0.00	N	3	0
256	20240402	5680	5550	5810	5480	1260388	7159943540	00	0.00	N	2	180
257	20240401	5500	5670	5670	5480	722457	4004747510	00	0.00	N	5	-130
258	20240329	5630	5370	5690	5250	1912197	10644930050	00	0.00	N	2	330
259	20240328	5300	5360	5500	5180	989788	5273346730	00	0.00	N	5	-30
260	20240327	5330	5100	5540	5010	2759091	14859307300	00	0.00	N	2	320
261	20240326	5010	5030	5140	4970	411511	2076013815	00	0.00	N	2	10
262	20240325	5000	5010	5100	4995	231781	1167258150	00	0.00	N	2	15
263	20240322	4985	5040	5040	4930	324993	1618730190	00	0.00	N	5	-45
264	20240321	5030	5070	5130	4985	370651	1870928075	00	0.00	N	2	20
265	20240320	5010	5270	5280	4985	690007	3500826935	00	0.00	N	5	-220
266	20240319	5230	5220	5300	5080	947869	4905681430	00	0.00	N	2	80
267	20240318	5150	5220	5220	5010	977597	4993475570	00	0.00	N	5	-70
268	20240315	5220	5030	5370	4975	3284321	17027572930	00	0.00	N	2	230
269	20240314	4990	4355	5160	4355	4566640	22629835770	00	0.00	N	2	635
270	20240313	4355	4355	4435	4320	166722	728536030	00	0.00	N	2	5
271	20240312	4350	4365	4390	4320	98780	429792530	00	0.00	N	5	-20
272	20240311	4370	4330	4395	4320	81363	355107245	00	0.00	N	2	10
273	20240308	4360	4370	4415	4335	115065	503431885	00	0.00	N	5	-15
274	20240307	4375	4495	4550	4350	154619	686171635	00	0.00	N	5	-115
275	20240306	4490	4445	4550	4390	133690	599084925	00	0.00	N	2	65
276	20240305	4425	4520	4595	4395	205854	918357315	00	0.00	N	5	-140
277	20240304	4565	4580	4600	4505	122090	556559730	00	0.00	N	2	60
278	20240229	4505	4505	4575	4480	107380	484756875	00	0.00	N	5	-45
279	20240228	4550	4505	4595	4500	109580	496854920	00	0.00	N	2	50
280	20240227	4500	4625	4665	4410	172522	779559170	00	0.00	N	5	-125
281	20240226	4625	4580	4740	4550	240545	1114175400	00	0.00	N	2	25
282	20240223	4600	4645	4670	4580	144106	663750365	00	0.00	N	5	-45
283	20240222	4645	4670	4735	4635	124806	581306805	00	0.00	N	5	-10
284	20240221	4655	4730	4765	4645	196914	921670380	00	0.00	N	5	-85
285	20240220	4740	4810	4880	4715	195861	936895650	00	0.00	N	5	-65
286	20240219	4805	4780	4935	4780	214566	1036476090	00	0.00	N	5	-50
287	20240216	4855	4930	4960	4850	225558	1101368220	00	0.00	N	5	-75
288	20240215	4930	5050	5050	4870	553118	2732349190	00	0.00	N	5	-120
289	20240214	5050	4665	5240	4650	2699156	13572126940	00	0.00	N	2	285
290	20240213	4765	4735	4780	4700	337467	1600141610	00	0.00	N	2	100
291	20240208	4665	4515	4690	4485	322169	1488908765	00	0.00	N	2	165
292	20240207	4500	4440	4560	4440	188017	849218835	00	0.00	N	2	60
293	20240206	4440	4380	4465	4365	201683	891046140	00	0.00	N	2	15
294	20240205	4425	4435	4435	4280	118471	517566700	00	0.00	N	5	-5
295	20240202	4430	4350	4465	4350	219909	972426525	00	0.00	N	2	80
296	20240201	4350	4205	4410	4185	306980	1331564650	00	0.00	N	2	145
297	20240131	4205	4105	4270	4075	126491	530693580	00	0.00	N	2	65
298	20240130	4140	4180	4250	4080	169219	706071825	00	0.00	N	2	10
299	20240129	4130	4265	4270	4115	289394	1205984195	00	0.00	N	5	-135
300	20240126	4265	4230	4305	4200	141877	605490750	00	0.00	N	2	35
301	20240125	4230	4230	4275	4135	281540	1182502870	00	0.00	N	5	-40
302	20240124	4270	4350	4350	4225	250943	1070597130	00	0.00	N	5	-80
303	20240123	4350	4290	4375	4245	275179	1188720140	00	0.00	N	2	30
304	20240122	4320	4470	4470	4300	289340	1256548125	00	0.00	N	5	-125
305	20240119	4445	4550	4630	4430	166096	751403450	00	0.00	N	5	-15
306	20240118	4460	4350	4505	4350	192889	859257000	00	0.00	N	2	70
307	20240117	4390	4670	4700	4375	520390	2319047295	00	0.00	N	5	-275
308	20240116	4665	4875	4920	4655	493250	2328146825	00	0.00	N	5	-210
309	20240115	4875	4945	4945	4860	170538	835084890	00	0.00	N	5	-70
310	20240112	4945	5060	5070	4935	257029	1281186225	00	0.00	N	5	-95
311	20240111	5040	5040	5100	5000	233031	1176855830	00	0.00	N	3	0
312	20240110	5040	5030	5050	4955	224551	1121646965	00	0.00	N	2	10
313	20240109	5030	5070	5080	5010	299199	1509149270	00	0.00	N	2	10
314	20240108	5020	4925	5060	4860	306959	1531820190	00	0.00	N	2	95
315	20240105	4925	4860	5010	4840	205447	1008398465	00	0.00	N	2	55
316	20240104	4870	4920	4940	4855	192468	939532150	00	0.00	N	5	-70
317	20240103	4940	5000	5010	4925	184881	914540195	00	0.00	N	5	-70
318	20240102	5010	4975	5030	4955	163946	817983545	00	0.00	N	2	30
319	20231228	4980	4930	5060	4890	285354	1425002115	00	0.00	N	2	70
320	20231227	4910	4900	4950	4850	213743	1043806395	02	0.00	N	2	40
321	20231226	4870	5000	5080	4865	417820	2060642875	00	0.00	N	5	-170
322	20231222	5040	5080	5110	4995	226219	1139103185	00	0.00	N	5	-30
323	20231221	5070	5010	5110	4965	512277	2592364685	00	0.00	N	5	-10
324	20231220	5080	4920	5120	4920	373982	1879953505	00	0.00	N	2	160
325	20231219	4920	4965	4985	4895	165548	815232560	00	0.00	N	5	-45
326	20231218	4965	4955	4995	4910	237914	1179577560	00	0.00	N	2	40
327	20231215	4925	4900	5040	4865	374864	1856994335	00	0.00	N	2	75
328	20231214	4850	4850	4890	4785	177156	855069980	00	0.00	N	2	50
329	20231213	4800	4880	4890	4800	270692	1306098215	00	0.00	N	5	-95
330	20231212	4895	4945	4950	4880	237960	1165514540	00	0.00	N	5	-45
331	20231211	4940	4905	5020	4905	223540	1104966955	00	0.00	N	2	60
332	20231208	4880	4875	4900	4840	184102	896376205	00	0.00	N	2	45
333	20231207	4835	4860	4890	4800	228610	1103922145	00	0.00	N	5	-40
334	20231206	4875	4920	4970	4865	233660	1142655745	00	0.00	N	5	-25
335	20231205	4900	4975	4990	4850	339758	1664765920	00	0.00	N	5	-75
336	20231204	4975	4970	5020	4940	298794	1483315655	00	0.00	N	5	-25
337	20231201	5000	5200	5230	4985	442500	2232961925	00	0.00	N	5	-200
338	20231130	5200	5180	5230	5110	209466	1082977610	00	0.00	N	2	20
339	20231129	5180	5240	5360	5180	282075	1483578080	00	0.00	N	5	-50
340	20231128	5230	5280	5360	5190	336132	1764149220	00	0.00	N	5	-70
341	20231127	5300	5200	5300	5100	348014	1814639950	00	0.00	N	2	140
342	20231124	5160	5220	5220	5130	223914	1158670610	00	0.00	N	5	-20
343	20231123	5180	5280	5420	5180	340029	1792642560	00	0.00	N	5	-80
344	20231122	5260	5220	5350	5180	248565	1310261600	00	0.00	N	3	0
345	20231121	5260	5370	5390	5240	339449	1798478920	00	0.00	N	5	-80
346	20231120	5340	5320	5350	5250	290544	1541307780	00	0.00	N	2	20
347	20231117	5320	5430	5470	5260	422886	2260894670	00	0.00	N	5	-220
348	20231116	5540	5500	5590	5410	688509	3791756190	00	0.00	N	2	60
349	20231115	5480	5200	5650	5130	2676461	14547573150	00	0.00	N	2	510
350	20231114	4970	4760	4970	4760	322649	1584127890	00	0.00	N	2	210
351	20231113	4760	4885	4945	4715	350166	1684340385	00	0.00	N	5	-125
352	20231110	4885	5020	5020	4810	401652	1961173875	00	0.00	N	5	-135
353	20231109	5020	5010	5110	4965	302227	1521668795	00	0.00	N	2	10
354	20231108	5010	5150	5160	5010	290466	1470486680	00	0.00	N	5	-90
355	20231107	5100	5340	5340	5030	626154	3219562080	00	0.00	N	5	-240
356	20231106	5340	5330	5360	5240	545373	2899078930	00	0.00	N	2	100
357	20231103	5240	5320	5330	5110	483603	2514036220	00	0.00	N	2	10
358	20231102	5230	5190	5280	5150	481077	2510987950	00	0.00	N	2	110
359	20231101	5120	5180	5230	5090	328258	1691628730	00	0.00	N	2	10
360	20231031	5110	5310	5340	5050	469586	2431747690	00	0.00	N	5	-160
361	20231030	5270	5150	5270	5020	427708	2218129530	00	0.00	N	2	170
362	20231027	5100	5060	5200	4930	402905	2048632655	00	0.00	N	2	80
363	20231026	5020	5000	5090	4960	436359	2186546010	00	0.00	N	5	-140
364	20231025	5160	5340	5350	5160	331184	1733391350	00	0.00	N	5	-160
365	20231024	5320	5280	5330	4980	644448	3337232030	00	0.00	N	2	120
366	20231023	5200	4930	5220	4930	527681	2705732020	00	0.00	N	2	270
367	20231020	4930	5010	5130	4900	699971	3498416690	00	0.00	N	5	-190
368	20231019	5120	5210	5320	5070	442258	2286981460	00	0.00	N	5	-170
369	20231018	5290	5370	5460	5210	424873	2253300120	00	0.00	N	5	-80
370	20231017	5370	5470	5540	5250	640430	3451081070	00	0.00	N	5	-60
371	20231016	5430	5580	5650	5330	752154	4107210100	00	0.00	N	5	-210
372	20231013	5640	5940	5940	5620	875213	5010421210	00	0.00	N	5	-390
373	20231012	6030	6020	6140	5920	811717	4873200580	00	0.00	N	5	-20
374	20231011	6050	6120	6310	6010	564952	3476355530	00	0.00	N	2	80
375	20231010	5970	6280	6500	5940	974220	6033880250	00	0.00	N	5	-250
376	20231006	6220	5840	6350	5840	1224750	7586020880	00	0.00	N	2	420
377	20231005	5800	6490	6590	5700	1979354	11926580580	00	0.00	N	5	-610
378	20231004	6410	6490	6690	6350	1362820	8859523370	00	0.00	N	5	-170
379	20230927	6580	5870	6710	5860	4492108	29148191690	00	0.00	N	2	620
380	20230926	5960	6010	6230	5920	1028242	6259849830	00	0.00	N	5	-50
381	20230925	6010	6360	6550	6010	1589596	9836686660	00	0.00	N	5	-440
382	20230922	6450	6380	6950	6240	4980707	33114936600	00	0.00	N	2	70
383	20230921	6380	6260	6430	6140	1221995	7719006420	00	0.00	N	2	50
384	20230920	6330	6300	6470	6150	1346946	8497589440	00	0.00	N	2	190
385	20230919	6140	6280	6310	6020	834415	5134559430	00	0.00	N	5	-120
386	20230918	6260	6230	6510	6120	1536607	9719717380	00	0.00	N	2	50
387	20230915	6210	6180	6340	6080	1321578	8224903150	00	0.00	N	2	80
388	20230914	6130	6070	6360	5880	2830793	17385107520	00	0.00	N	2	120
389	20230913	6010	6250	6400	5970	2054999	12610322340	00	0.00	N	5	-350
390	20230912	6360	6900	6910	6280	4158059	27605265160	00	0.00	N	5	-280
391	20230911	6640	6000	7080	5940	16358137	108151678760	00	0.00	N	2	1060
392	20230908	5580	4720	6110	4650	11269693	65300842390	00	0.00	N	2	875
393	20230907	4705	4750	4790	4655	250248	1175852640	00	0.00	N	5	-55
394	20230906	4760	4875	4915	4750	243761	1172601905	00	0.00	N	5	-115
395	20230905	4875	5010	5050	4850	307190	1509709990	00	0.00	N	5	-185
396	20230904	5060	5140	5230	5030	207965	1062171490	00	0.00	N	5	-60
397	20230901	5120	5070	5170	4980	291428	1480479595	00	0.00	N	2	60
398	20230831	5060	5200	5240	5020	585107	2995520930	00	0.00	N	2	10
399	20230830	5050	4870	5250	4775	1419357	7112668855	00	0.00	N	2	270
400	20230829	4780	4750	4865	4690	231830	1110684020	00	0.00	N	2	95
401	20230828	4685	4630	4685	4525	197246	915704185	00	0.00	N	2	90
402	20230825	4595	4670	4780	4525	341722	1594525765	00	0.00	N	5	-75
403	20230824	4670	4650	4725	4625	181960	847454145	00	0.00	N	2	45
404	20230823	4625	4560	4685	4520	311041	1429812085	00	0.00	N	2	10
405	20230822	4615	4640	4745	4585	226994	1057927645	00	0.00	N	5	-20
406	20230821	4635	4800	4830	4630	345883	1624458350	00	0.00	N	5	-165
407	20230818	4800	4755	4920	4695	331329	1597451655	00	0.00	N	5	-10
408	20230817	4810	4570	4820	4500	565750	2639779165	00	0.00	N	2	255
409	20230816	4555	5170	5170	4540	1486406	7085386385	00	0.00	N	5	-685
410	20230814	5240	5350	5450	5170	755339	4011347150	00	0.00	N	5	-60
411	20230811	5300	5000	5300	5000	582760	3036612460	00	0.00	N	2	270
412	20230810	5030	5020	5170	4940	471441	2382048250	00	0.00	N	5	-40
413	20230809	5070	5020	5100	4965	298419	1502226460	00	0.00	N	2	20
414	20230808	5050	4965	5080	4840	589097	2927941640	00	0.00	N	2	65
415	20230807	4985	5080	5080	4760	1001536	4871719280	00	0.00	N	5	-125
416	20230804	5110	5170	5210	5030	349505	1783150410	00	0.00	N	5	-100
417	20230803	5210	5320	5370	5000	821445	4241177500	00	0.00	N	5	-170
418	20230802	5380	5720	5720	5370	752362	4128920280	00	0.00	N	5	-350
419	20230801	5730	5820	5820	5670	344333	1966596110	00	0.00	N	5	-90
420	20230731	5820	5650	5870	5520	458427	2628093290	00	0.00	N	2	240
421	20230728	5580	5450	5760	5440	358569	2014880420	00	0.00	N	5	-10
422	20230727	5590	5800	5890	5490	823287	4637200920	00	0.00	N	5	-120
423	20230726	5710	6090	6150	5620	1129600	6644433290	00	0.00	N	5	-440
424	20230725	6150	6000	6250	5860	789624	4789247390	00	0.00	N	2	170
425	20230724	5980	6300	6300	5870	832674	5016235960	00	0.00	N	5	-320
426	20230721	6300	6400	6400	6250	465151	2932547510	00	0.00	N	5	-200
427	20230720	6500	6320	6580	6300	734084	4730605750	00	0.00	N	2	30
428	20230719	6470	6150	6550	6110	973316	6147718950	00	0.00	N	2	320
429	20230718	6150	6390	6560	6130	914930	5737145430	00	0.00	N	5	-240
430	20230717	6390	6710	6860	6300	1058195	6897735120	00	0.00	N	5	-310
431	20230714	6700	6600	6780	6500	1052934	6977955160	00	0.00	N	2	20
432	20230713	6680	6610	6710	6480	1450957	9582039040	00	0.00	N	2	100
433	20230712	6580	6130	6710	6020	3324535	21248663200	00	0.00	N	2	750
434	20230711	5830	5860	5940	5740	703562	4101643750	00	0.00	N	3	0
435	20230710	5830	6020	6050	5800	514119	3045112620	00	0.00	N	5	-180
436	20230707	6010	6440	6520	5850	1294261	8036141920	00	0.00	N	5	-180
437	20230706	6190	6150	6410	6110	1054821	6629307310	00	0.00	N	2	50
438	20230705	6140	6330	6380	6130	615495	3809616650	00	0.00	N	5	-160
439	20230704	6300	6200	6640	6070	1977168	12617416280	00	0.00	N	2	150
440	20230703	6150	6190	6270	6000	1072105	6564078740	00	0.00	N	5	-30
441	20230630	6180	5960	6290	5950	941579	5791540620	00	0.00	N	2	270
442	20230629	5910	6410	6410	5840	1652726	9981211040	00	0.00	N	5	-470
443	20230628	6380	6610	6620	6290	1560169	9980749280	00	0.00	N	5	-260
444	20230627	6640	6860	6890	6640	970128	6511811580	00	0.00	N	5	-330
445	20230626	6970	7020	7130	6850	965649	6761599100	00	0.00	N	5	-30
446	20230623	7000	6780	7160	6720	2060508	14418378520	00	0.00	N	2	300
447	20230622	6700	6640	6800	6370	870192	5800708420	00	0.00	N	5	-20
448	20230621	6720	6990	7270	6600	2908382	20242894270	00	0.00	N	5	-140
449	20230620	6860	6420	7030	6310	3232752	21595334690	00	0.00	N	2	570
450	20230619	6290	6110	6290	6010	827953	5120748360	00	0.00	N	2	250
451	20230616	6040	6010	6170	5910	711025	4288235360	00	0.00	N	5	-10
452	20230615	6050	6030	6100	5850	790098	4722043390	00	0.00	N	2	20
453	20230614	6030	6420	6420	5950	1363301	8338646120	00	0.00	N	5	-310
454	20230613	6340	6350	6510	6230	1093059	6987938790	00	0.00	N	2	30
455	20230612	6310	6360	6490	6250	1177603	7483655040	00	0.00	N	2	40
456	20230609	6270	6290	6290	6080	972825	6011890080	00	0.00	N	2	120
457	20230608	6150	6050	6250	6000	1358414	8368368600	00	0.00	N	2	140
458	20230607	6010	6110	6230	6000	1591095	9735788210	00	0.00	N	5	-90
459	20230605	6100	5750	6180	5730	3151497	18913017060	00	0.00	N	2	400
460	20230602	5700	5250	5800	5190	3380154	18957185200	00	0.00	N	2	560
461	20230601	5140	5120	5160	5040	222900	1139802720	00	0.00	N	2	20
462	20230531	5120	5050	5180	4995	264236	1351900700	00	0.00	N	2	110
463	20230530	5010	5100	5110	4925	369235	1848673930	00	0.00	N	5	-10
464	20230526	5020	5080	5290	4910	758906	3884941145	00	0.00	N	2	30
465	20230525	4990	5000	5000	4880	315055	1552341495	00	0.00	N	5	-10
466	20230524	5000	5120	5190	4970	513089	2585303850	00	0.00	N	5	-120
467	20230523	5120	5300	5300	5090	414331	2125959680	00	0.00	N	5	-80
468	20230522	5200	5240	5280	5100	251374	1303121750	00	0.00	N	5	-70
469	20230519	5270	5440	5480	5220	416212	2202541400	00	0.00	N	5	-160
470	20230518	5430	5410	5450	5250	419681	2256562180	00	0.00	N	2	60
471	20230517	5370	5130	5500	5130	747517	4010574530	00	0.00	N	2	240
472	20230516	5130	5350	5360	5100	475430	2465154700	00	0.00	N	5	-210
473	20230515	5340	5300	5470	5200	719406	3825094980	00	0.00	N	2	110
474	20230512	5230	5430	5650	5230	1104285	6011400740	00	0.00	N	5	-300
475	20230511	5530	5560	5650	5390	952968	5259579480	00	0.00	N	2	70
476	20230510	5460	5170	5650	5170	1590827	8740377960	00	0.00	N	2	240
477	20230509	5220	5270	5270	5040	739294	3795918740	00	0.00	N	5	-70
478	20230508	5290	5450	5540	5150	1187292	6395547120	00	0.00	N	5	-250
479	20230504	5540	4850	5540	4815	2287843	12005108835	00	0.00	N	2	660
480	20230503	4880	4900	4990	4830	365307	1792314995	00	0.00	N	5	-120
481	20230502	5000	5020	5070	4940	351618	1753088135	00	0.00	N	5	-20
482	20230428	5020	5230	5290	4955	858527	4368042950	00	0.00	N	5	-90
483	20230427	5110	4800	5160	4705	1305560	6531606300	00	0.00	N	2	385
484	20230426	4725	4820	4940	4710	338134	1624680785	00	0.00	N	5	-140
485	20230425	4865	4820	4895	4630	493052	2342904230	00	0.00	N	2	45
486	20230424	4820	4710	4900	4605	379421	1816312510	00	0.00	N	2	110
487	20230421	4710	4870	4900	4610	526796	2484822495	00	0.00	N	5	-160
488	20230420	4870	5120	5230	4850	848110	4259078060	00	0.00	N	5	-250
489	20230419	5120	4860	5170	4750	1049199	5268288660	00	0.00	N	2	370
490	20230418	4750	5020	5030	4690	1164998	5551735745	00	0.00	N	5	-310
491	20230417	5060	5140	5140	5000	859053	4343959480	00	0.00	N	2	40
492	20230414	5020	5110	5240	4990	1199981	6137450275	00	0.00	N	2	30
493	20230413	4990	5180	5320	4835	2505232	12695473060	00	0.00	N	2	30
494	20230412	4960	4590	5030	4430	5578560	26643329115	00	0.00	N	2	445
495	20230411	4515	4330	4535	4215	1227341	5457148340	00	0.00	N	2	175
496	20230410	4340	4375	4390	4270	465130	2006741545	00	0.00	N	5	-30
497	20230407	4370	4390	4435	4285	688783	3004181430	00	0.00	N	5	-90
498	20230406	4460	4280	4565	4190	1615776	7113200870	00	0.00	N	2	120
499	20230405	4340	4360	4440	4265	942225	4113098485	00	0.00	N	2	40
500	20230404	4300	4035	4300	4020	1183275	5005197715	00	0.00	N	2	265
501	20230403	4035	4020	4085	3965	199438	800855345	00	0.00	N	2	30
502	20230331	4005	4110	4185	3985	320719	1299016095	00	0.00	N	5	-105
503	20230330	4110	4085	4145	4035	344817	1413346150	00	0.00	N	2	80
504	20230329	4030	3950	4085	3940	211220	847123090	00	0.00	N	2	30
505	20230328	4000	4125	4125	3950	366930	1463494870	00	0.00	N	5	-70
506	20230327	4070	4190	4190	4015	280486	1138257115	00	0.00	N	5	-65
507	20230324	4135	4200	4210	4105	275380	1137189220	00	0.00	N	5	-15
508	20230323	4150	4100	4240	4060	432209	1790071855	00	0.00	N	5	-20
509	20230322	4170	4195	4240	4100	432510	1802843975	00	0.00	N	2	30
510	20230321	4140	4320	4340	4120	477642	2005844780	00	0.00	N	5	-175
511	20230320	4315	4360	4460	4290	527607	2302310600	00	0.00	N	5	-105
512	20230317	4420	4610	4630	4405	1106633	4987057705	00	0.00	N	5	-35
513	20230316	4455	4120	4455	4020	1161879	4949430315	00	0.00	N	2	315
514	20230315	4140	4195	4235	4130	442984	1851355245	00	0.00	N	2	80
515	20230314	4060	4390	4390	4055	681565	2839167195	00	0.00	N	5	-265
516	20230313	4325	4440	4520	4080	1030604	4430849095	00	0.00	N	5	-75
517	20230310	4400	4400	4675	4280	3877486	17292984820	00	0.00	N	2	20
518	20230309	4380	3935	4380	3890	1088149	4543623635	00	0.00	N	2	485
519	20230308	3895	3900	3955	3870	145033	565551730	00	0.00	N	5	-25
520	20230307	3920	3950	3950	3800	179329	697717180	00	0.00	N	2	50
521	20230306	3870	3840	3915	3810	163968	633254650	00	0.00	N	2	35
522	20230303	3835	3850	3970	3780	189830	733800305	00	0.00	N	5	-35
523	20230302	3870	3730	3945	3675	476107	1832819545	00	0.00	N	2	130
524	20230228	3740	3800	3800	3700	52242	194646085	00	0.00	N	2	5
525	20230227	3735	3670	3785	3600	87521	321033755	00	0.00	N	2	45
526	20230224	3690	3840	3840	3600	237798	877268905	00	0.00	N	5	-130
527	20230223	3820	3785	3850	3735	103520	392108695	00	0.00	N	2	70
528	20230222	3750	3800	3810	3730	135130	508492330	00	0.00	N	5	-85
529	20230221	3835	3890	3940	3835	75608	291789365	00	0.00	N	5	-55
530	20230220	3890	3860	3970	3770	123759	476882300	00	0.00	N	2	50
531	20230217	3840	3790	4075	3785	382648	1518555000	00	0.00	N	2	5
532	20230216	3835	3780	3880	3770	190554	727777110	00	0.00	N	2	95
533	20230215	3740	3950	3950	3740	127809	486081750	00	0.00	N	5	-150
534	20230214	3890	3850	3990	3845	124664	488838635	00	0.00	N	2	80
535	20230213	3810	3920	3920	3810	109082	419563800	00	0.00	N	5	-110
536	20230210	3920	3980	3980	3865	93339	363882040	00	0.00	N	5	-5
537	20230209	3925	3865	4015	3865	158709	626205695	00	0.00	N	5	-25
538	20230208	3950	4025	4025	3935	62119	246037585	00	0.00	N	5	-30
539	20230207	3980	3975	4005	3945	58147	230902495	00	0.00	N	3	0
540	20230206	3980	4030	4030	3905	106012	420685665	00	0.00	N	2	20
541	20230203	3960	4020	4030	3950	74709	297719505	00	0.00	N	5	-60
542	20230202	4020	4025	4040	3965	110957	444782065	00	0.00	N	2	55
543	20230201	3965	3965	4025	3900	110024	436609045	00	0.00	N	3	0
544	20230131	3965	4045	4060	3920	344411	1367329555	00	0.00	N	5	-145
545	20230130	4110	3870	4255	3870	925986	3772218140	00	0.00	N	2	240
546	20230127	3870	3890	3900	3785	118651	454993920	00	0.00	N	2	20
547	20230126	3850	3705	3890	3705	256434	980186265	00	0.00	N	2	150
548	20230125	3700	3735	3735	3680	50831	188049165	00	0.00	N	2	20
549	20230120	3680	3570	3695	3570	29526	107153700	00	0.00	N	2	70
550	20230119	3610	3590	3640	3580	41535	149578360	00	0.00	N	5	-30
551	20230118	3640	3650	3670	3450	112355	404786335	00	0.00	N	3	0
552	20230117	3640	3665	3785	3590	88945	321633310	00	0.00	N	2	5
553	20230116	3635	3685	3710	3615	111661	407613165	00	0.00	N	5	-50
554	20230113	3685	3700	3780	3685	129803	481415115	00	0.00	N	5	-45
555	20230112	3730	3770	3800	3695	101779	379652075	00	0.00	N	3	0
556	20230111	3730	3835	3860	3720	136365	514140000	00	0.00	N	3	0
557	20230110	3730	3770	3800	3655	118296	443127485	00	0.00	N	5	-40
558	20230109	3770	3630	3780	3550	202987	752260825	00	0.00	N	2	240
559	20230106	3530	3510	3570	3440	42399	149361810	00	0.00	N	2	10
560	20230105	3520	3570	3570	3470	41596	146931285	00	0.00	N	5	-15
561	20230104	3535	3395	3580	3395	94650	332935250	00	0.00	N	5	-15
562	20230103	3550	3500	3600	3350	66166	227280030	00	0.00	N	2	100
563	20230102	3450	3380	3530	3380	110264	381576795	00	0.00	N	2	80
564	20221229	3370	3400	3430	3270	134263	448078965	00	0.00	N	5	-30
565	20221228	3400	3385	3470	3360	60564	205819985	02	0.00	N	2	25
566	20221227	3375	3360	3430	3325	173026	581671125	00	0.00	N	2	10
567	20221226	3365	3500	3530	3335	171798	583938885	00	0.00	N	5	-135
568	20221223	3500	3560	3590	3500	107778	380304320	00	0.00	N	5	-115
569	20221222	3615	3730	3740	3600	59764	219182815	00	0.00	N	2	45
570	20221221	3570	3705	3735	3550	128841	465954290	00	0.00	N	5	-130
571	20221220	3700	3735	3790	3660	138375	515125820	00	0.00	N	5	-95
572	20221219	3795	3715	3830	3715	68348	258155085	00	0.00	N	5	-5
573	20221216	3800	3800	3835	3745	82016	310903455	00	0.00	N	5	-30
574	20221215	3830	3905	3905	3830	118628	457530090	00	0.00	N	5	-95
575	20221214	3925	3890	3950	3815	82802	323078660	00	0.00	N	2	60
576	20221213	3865	3970	4000	3835	145686	565307910	00	0.00	N	5	-100
577	20221212	3965	3945	4000	3905	42590	168117410	00	0.00	N	5	-60
578	20221209	4025	3905	4035	3880	131774	522431425	00	0.00	N	2	140
579	20221208	3885	3880	3930	3835	106838	413525685	00	0.00	N	5	-50
580	20221207	3935	3920	4050	3850	148644	588546415	00	0.00	N	2	10
581	20221206	3925	4030	4040	3890	159290	631377615	00	0.00	N	5	-120
582	20221205	4045	4090	4115	4025	132879	539034625	00	0.00	N	5	-45
583	20221202	4090	4190	4225	4050	268026	1103441715	00	0.00	N	5	-70
584	20221201	4160	4175	4255	4135	118092	493981410	00	0.00	N	2	15
585	20221130	4145	4220	4220	4105	113651	470980145	00	0.00	N	5	-10
586	20221129	4155	4125	4400	4050	199849	827845595	00	0.00	N	2	15
587	20221128	4140	4235	4235	4070	198573	820901015	00	0.00	N	5	-70
588	20221125	4210	4350	4370	4200	287955	1221787250	00	0.00	N	5	-115
589	20221124	4325	4370	4495	4290	1411168	6195167535	00	0.00	N	2	120
590	20221123	4205	3865	4585	3850	1647277	6995052150	00	0.00	N	2	355
591	20221122	3850	3820	3885	3820	97025	373334585	00	0.00	N	5	-50
592	20221121	3900	3960	3960	3850	99309	384581805	00	0.00	N	5	-10
593	20221118	3910	3990	4000	3905	173687	684047055	00	0.00	N	5	-55
594	20221117	3965	4070	4105	3935	228854	914547275	00	0.00	N	5	-115
595	20221116	4080	4170	4175	4055	131048	535052545	00	0.00	N	5	-80
596	20221115	4160	4240	4245	4110	234693	973673530	00	0.00	N	5	-70
597	20221114	4230	4100	4295	4080	503248	2115528700	00	0.00	N	2	175
598	20221111	4055	4180	4185	4035	229586	938409130	00	0.00	N	5	-5
599	20221110	4060	4090	4200	4045	258653	1062534990	00	0.00	N	5	-80
600	20221109	4140	4200	4250	4100	546722	2280025165	00	0.00	N	2	95
601	20221108	4045	3990	4230	3970	547137	2237241160	00	0.00	N	2	180
602	20221107	3865	3850	3920	3805	156512	602868850	00	0.00	N	2	60
603	20221104	3805	3810	3860	3730	164351	620327830	00	0.00	N	5	-55
604	20221103	3860	3810	3930	3780	145703	562593840	00	0.00	N	5	-75
605	20221102	3935	3980	4000	3915	106818	422161575	00	0.00	N	5	-50
606	20221101	3985	4000	4080	3940	153724	613343870	00	0.00	N	5	-15
607	20221031	4000	4090	4090	3900	235115	934006465	00	0.00	N	5	-50
608	20221028	4050	3820	4145	3790	400534	1598701015	00	0.00	N	2	205
609	20221027	3845	3820	3900	3800	81924	314643415	00	0.00	N	2	45
610	20221026	3800	3980	4015	3800	279150	1081794895	00	0.00	N	5	-215
611	20221025	4015	4045	4050	3935	130450	517797795	00	0.00	N	2	10
612	20221024	4005	4055	4150	3980	173756	699704785	00	0.00	N	5	-5
613	20221021	4010	4220	4250	3970	325619	1324359515	00	0.00	N	5	-240
614	20221020	4250	4145	4405	4145	396379	1700863345	00	0.00	N	3	0
615	20221019	4250	4430	4430	4215	482388	2082217285	00	0.00	N	5	-135
616	20221018	4385	4280	4450	4170	677958	2921794520	00	0.00	N	2	175
617	20221017	4210	4190	4370	4005	780888	3293824310	00	0.00	N	5	-40
618	20221014	4250	3870	4365	3800	1575155	6548510635	00	0.00	N	2	525
619	20221013	3725	4010	4160	3650	907797	3524508505	00	0.00	N	5	-175
620	20221012	3900	4195	4245	3850	588322	2361123880	00	0.00	N	5	-165
621	20221011	4065	4245	4245	3980	451106	1848698665	00	0.00	N	5	-215
622	20221007	4280	4220	4450	4150	1144070	4930326705	00	0.00	N	2	60
623	20221006	4220	4130	4375	4005	2199255	9303910250	00	0.00	N	2	135
624	20221005	4085	4305	4350	3910	3138787	12768035865	00	0.00	N	2	55
625	20221004	4030	3250	4030	3185	2864257	11169494045	00	0.00	N	1	930
626	20220930	3100	3100	3170	2910	149797	461823055	00	0.00	N	5	-70
627	20220929	3170	3300	3360	3170	125570	413266400	00	0.00	N	5	-80
628	20220928	3250	3445	3445	3130	242868	780728550	00	0.00	N	5	-135
629	20220927	3385	3395	3450	3250	187891	626544490	00	0.00	N	5	-45
630	20220926	3430	3690	3690	3355	218009	769318375	00	0.00	N	5	-300
631	20220923	3730	3815	3900	3615	130234	483408310	00	0.00	N	5	-90
632	20220922	3820	3860	3940	3745	97260	367977645	00	0.00	N	5	-40
633	20220921	3860	3870	3930	3850	54388	210987470	00	0.00	N	5	-20
634	20220920	3880	3835	3900	3825	51794	199796400	00	0.00	N	2	45
635	20220919	3835	3900	3980	3805	67758	259860015	00	0.00	N	5	-55
636	20220916	3890	4000	4000	3870	147278	577247395	00	0.00	N	5	-95
637	20220915	3985	4075	4130	3950	142864	573315025	00	0.00	N	5	-75
638	20220914	4060	4005	4095	4005	187157	755678750	00	0.00	N	5	-80
639	20220913	4140	4100	4160	4100	77507	319512520	00	0.00	N	2	80
640	20220908	4060	4170	4235	4060	95800	394005995	00	0.00	N	5	-110
641	20220907	4170	4220	4250	4120	103823	433149635	00	0.00	N	5	-45
642	20220906	4215	4170	4245	4055	162878	680063145	00	0.00	N	2	225
643	20220905	3990	4065	4065	3935	72800	289815770	00	0.00	N	5	-25
644	20220902	4015	4020	4085	4005	65700	265566640	00	0.00	N	5	-5
645	20220901	4020	4085	4170	4020	132096	541102575	00	0.00	N	5	-130
646	20220831	4150	4190	4200	4120	49671	205967010	00	0.00	N	5	-100
647	20220830	4250	4105	4250	4025	117903	481371290	00	0.00	N	2	205
648	20220829	4045	4030	4120	4030	67389	273874770	00	0.00	N	5	-170
649	20220826	4215	4170	4270	4130	112553	472574445	00	0.00	N	2	65
650	20220825	4150	4150	4275	4115	80324	335354610	00	0.00	N	2	35
651	20220824	4115	4050	4200	4045	106640	437488930	00	0.00	N	2	20
652	20220823	4095	4110	4200	4095	80577	332466880	00	0.00	N	5	-70
653	20220822	4165	4290	4290	4165	94227	393736525	00	0.00	N	5	-120
654	20220819	4285	4395	4400	4270	81073	350119245	00	0.00	N	5	-95
655	20220818	4380	4470	4470	4295	192007	834838995	00	0.00	N	5	-120
656	20220817	4500	4595	4615	4445	142139	643219785	00	0.00	N	5	-90
657	20220816	4590	4450	4605	4390	270641	1221962320	00	0.00	N	2	155
658	20220812	4435	4410	4470	4375	85989	380669775	00	0.00	N	2	25
659	20220811	4410	4480	4500	4410	73874	328993040	00	0.00	N	5	-5
660	20220810	4415	4525	4525	4395	95590	424867730	00	0.00	N	5	-110
661	20220809	4525	4650	4655	4495	140726	641130350	00	0.00	N	5	-85
662	20220808	4610	4550	4620	4490	63619	290286235	00	0.00	N	2	75
663	20220805	4535	4465	4560	4420	97860	441219385	00	0.00	N	2	70
664	20220804	4465	4460	4510	4445	58710	262105305	00	0.00	N	2	5
665	20220803	4460	4420	4470	4345	51598	228476655	00	0.00	N	2	40
666	20220802	4420	4530	4530	4400	85086	377546800	00	0.00	N	5	-100
667	20220801	4520	4505	4610	4475	79531	359491725	00	0.00	N	5	-25
668	20220729	4545	4410	4675	4410	240860	1098227060	00	0.00	N	2	165
669	20220728	4380	4405	4510	4350	82965	367092180	00	0.00	N	5	-20
670	20220727	4400	4400	4455	4360	41082	179932695	00	0.00	N	3	0
671	20220726	4400	4335	4475	4335	49526	217617860	00	0.00	N	2	35
672	20220725	4365	4270	4430	4200	81902	357235065	00	0.00	N	2	80
673	20220722	4285	4400	4460	4285	125319	547439340	00	0.00	N	5	-115
674	20220721	4400	4350	4475	4285	189909	832624190	00	0.00	N	2	140
675	20220720	4260	4260	4300	4210	75554	321355770	00	0.00	N	2	35
676	20220719	4225	4150	4260	4050	78666	331193900	00	0.00	N	2	75
677	20220718	4150	4095	4195	4090	101610	419347630	00	0.00	N	2	80
678	20220715	4070	4145	4145	4045	433049	1762905725	00	0.00	N	5	-60
679	20220714	4130	4080	4155	4045	48707	199493920	00	0.00	N	2	10
680	20220713	4120	3990	4175	3945	114067	468522725	00	0.00	N	2	140
681	20220712	3980	4090	4090	3975	117204	468727545	00	0.00	N	5	-120
682	20220711	4100	4130	4200	4100	55722	230510710	00	0.00	N	5	-25
683	20220708	4125	4130	4185	4120	41604	172488325	00	0.00	N	2	15
684	20220707	4110	4110	4140	4055	63271	259274270	00	0.00	N	2	40
685	20220706	4070	4105	4165	4070	39126	160541455	00	0.00	N	5	-75
686	20220705	4145	4030	4145	4020	42838	175345575	00	0.00	N	2	115
687	20220704	4030	4105	4260	3980	81068	325774840	00	0.00	N	5	-75
688	20220701	4105	4190	4250	4035	168323	692358035	00	0.00	N	5	-100
689	20220630	4205	4290	4370	4140	113267	475682210	00	0.00	N	2	40
690	20220629	4165	4080	4185	4055	43132	177511560	00	0.00	N	2	5
691	20220628	4160	4170	4275	4120	77010	322384305	00	0.00	N	2	5
692	20220627	4155	3970	4250	3970	177020	731615555	00	0.00	N	2	210
693	20220624	3945	3685	3950	3685	193575	743270790	00	0.00	N	2	260
694	20220623	3685	3945	4040	3655	248672	948072475	00	0.00	N	5	-270
695	20220622	3955	4210	4285	3955	174085	716869630	00	0.00	N	5	-255
696	20220621	4210	4215	4220	4075	76716	319914840	00	0.00	N	2	60
697	20220620	4150	4290	4335	4140	132328	555525390	00	0.00	N	5	-135
698	20220617	4285	4110	4355	4110	95424	402034480	00	0.00	N	3	0
699	20220616	4285	4365	4425	4260	174960	763899900	00	0.00	N	2	45
700	20220615	4240	4470	4490	4200	181458	780348345	00	0.00	N	5	-170
701	20220614	4410	4225	4485	4225	289197	1255195205	00	0.00	N	5	-75
702	20220613	4485	4720	4725	4440	397853	1812048990	00	0.00	N	5	-385
703	20220610	4870	4870	4890	4790	107858	519830180	00	0.00	N	5	-20
704	20220609	4890	4940	4980	4850	149271	728785710	00	0.00	N	5	-50
705	20220608	4940	4940	5030	4930	90152	447830970	00	0.00	N	2	5
706	20220607	4935	5060	5120	4905	262891	1307778885	00	0.00	N	5	-115
707	20220603	5050	5090	5120	5020	79940	403630190	00	0.00	N	5	-40
708	20220602	5090	5020	5100	5010	79845	403616660	00	0.00	N	2	40
709	20220531	5050	5090	5150	5040	178255	905441420	00	0.00	N	5	-60
710	20220530	5110	5160	5200	5080	156682	802616680	00	0.00	N	5	-40
711	20220527	5150	5060	5200	5040	239019	1229777940	00	0.00	N	2	100
712	20220526	5050	5030	5160	5030	107155	543137860	00	0.00	N	5	-20
713	20220525	5070	5150	5190	5050	152597	780062390	00	0.00	N	5	-40
714	20220524	5110	5140	5400	4990	596626	3093075700	00	0.00	N	5	-30
715	20220523	5140	5240	5260	5100	162968	837509410	00	0.00	N	5	-100
716	20220520	5240	5340	5420	5240	247882	1311909630	00	0.00	N	3	0
717	20220519	5240	5070	5240	5040	232705	1197663680	00	0.00	N	2	20
718	20220518	5220	5030	5430	5010	819715	4284811590	00	0.00	N	2	210
719	20220517	5010	5010	5070	4980	84984	425991445	00	0.00	N	3	0
720	20220516	5010	5030	5150	4995	170849	863289150	00	0.00	N	2	55