KissMeData/008470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241204	3865	3905	3995	3860	12506	48424460	00	0.00	N	5	-40
3	20241203	3905	3990	4040	3905	5162	20372950	00	0.00	N	5	-125
4	20241202	4030	4065	4085	4005	2347	9494205	00	0.00	N	5	-35
5	20241129	4065	4060	4070	4015	4052	16400610	00	0.00	N	2	5
6	20241128	4060	3980	4060	3960	2940	11724705	00	0.00	N	2	80
7	20241127	3980	3940	4000	3935	3249	12875690	00	0.00	N	2	40
8	20241126	3940	3880	3940	3875	1992	7778450	00	0.00	N	2	75
9	20241125	3865	3890	3910	3855	4240	16482255	00	0.00	N	5	-25
10	20241122	3890	3860	3905	3830	4299	16630565	00	0.00	N	2	25
11	20241121	3865	3890	3925	3845	2806	10863380	00	0.00	N	2	10
12	20241120	3855	3970	3970	3780	6848	26459600	00	0.00	N	5	-100
13	20241119	3955	3945	3975	3925	1381	5453090	00	0.00	N	2	35
14	20241118	3920	3975	3975	3740	24957	95728220	00	0.00	N	5	-35
15	20241115	3955	3915	3980	3905	3393	13423705	00	0.00	N	2	45
16	20241114	3910	3860	3925	3860	11758	45965315	00	0.00	N	3	0
17	20241113	3910	3925	3925	3810	1747	6739235	00	0.00	N	5	-20
18	20241112	3930	3975	3980	3700	1947	7590210	00	0.00	N	5	-40
19	20241111	3970	3975	4000	3950	1170	4641935	00	0.00	N	5	-5
20	20241108	3975	3995	4010	3965	2368	9453735	00	0.00	N	5	-20
21	20241107	3995	3990	3995	3960	123	490195	00	0.00	N	2	10
22	20241106	3985	3970	3995	3915	1728	6835145	00	0.00	N	2	45
23	20241105	3940	3930	3940	3900	2385	9367860	00	0.00	N	2	15
24	20241104	3925	3910	3925	3885	2740	10718575	00	0.00	N	2	15
25	20241101	3910	3915	3930	3890	2481	9688795	00	0.00	N	2	10
26	20241031	3900	3965	3970	3885	5237	20555535	00	0.00	N	5	-65
27	20241030	3965	3960	3975	3960	1378	5467620	00	0.00	N	2	5
28	20241029	3960	3920	3960	3890	2924	11479810	00	0.00	N	2	40
29	20241028	3920	3885	3920	3885	3000	11705955	00	0.00	N	3	0
30	20241025	3920	3925	3925	3885	1013	3966865	00	0.00	N	5	-5
31	20241024	3925	3980	4010	3770	6440	25171795	00	0.00	N	5	-95
32	20241023	4020	3995	4025	3980	4594	18377585	00	0.00	N	5	-10
33	20241022	4030	4050	4050	4000	992	3976545	00	0.00	N	5	-30
34	20241021	4060	4040	4060	4030	1701	6884995	00	0.00	N	5	-5
35	20241018	4065	4065	4070	4045	1657	6735385	00	0.00	N	3	0
36	20241017	4065	4060	4080	4055	730	2964940	00	0.00	N	5	-15
37	20241016	4080	4095	4105	4045	1643	6722510	00	0.00	N	5	-30
38	20241015	4110	4115	4125	4100	1065	4382880	00	0.00	N	2	20
39	20241014	4090	4075	4090	3965	2203	8926690	00	0.00	N	3	0
40	20241011	4090	4045	4090	4035	1981	8026295	00	0.00	N	2	45
41	20241010	4045	4055	4080	4035	3559	14411350	00	0.00	N	5	-10
42	20241008	4055	4055	4055	4015	2651	10702720	00	0.00	N	2	35
43	20241007	4020	4075	4075	3880	2475	9894520	00	0.00	N	2	20
44	20241004	4000	4035	4080	3970	4897	19710985	00	0.00	N	5	-50
45	20241002	4050	4075	4075	4010	1479	5972565	00	0.00	N	5	-20
46	20240930	4070	4120	4175	4070	3002	12419700	00	0.00	N	5	-50
47	20240927	4120	4090	4165	4090	2981	12326950	00	0.00	N	2	10
48	20240926	4110	4075	4110	4065	2792	11395655	00	0.00	N	2	45
49	20240925	4065	4060	4075	4050	436	1772405	00	0.00	N	2	35
50	20240924	4030	4050	4060	3990	3386	13646440	00	0.00	N	5	-30
51	20240923	4060	4150	4155	4060	2797	11498925	00	0.00	N	5	-90
52	20240920	4150	4150	4160	4115	1202	4976825	00	0.00	N	3	0
53	20240919	4150	4110	4155	4110	5240	21693365	00	0.00	N	2	40
54	20240913	4110	4030	4145	4030	8065	33145475	00	0.00	N	2	80
55	20240912	4030	4060	4060	4000	1152	4622185	00	0.00	N	2	25
56	20240911	4005	4055	4055	3920	880	3493395	00	0.00	N	2	5
57	20240910	4000	4025	4025	3990	7285	29093030	00	0.00	N	5	-25
58	20240909	4025	4025	4065	3970	1405	5662525	00	0.00	N	3	0
59	20240906	4025	4025	4025	3825	3975	15484725	00	0.00	N	3	0
60	20240905	4025	3980	4060	3980	1474	5895830	00	0.00	N	2	40
61	20240904	3985	4010	4035	3985	1976	7909585	00	0.00	N	5	-75
62	20240903	4060	4030	4060	4020	895	3612410	00	0.00	N	2	60
63	20240902	4000	4015	4065	4000	3070	12402235	00	0.00	N	5	-60
64	20240830	4060	4040	4060	4015	2739	11065955	00	0.00	N	2	20
65	20240829	4040	4030	4060	3990	2909	11701025	00	0.00	N	5	-5
66	20240828	4045	4025	4045	4010	1203	4856090	00	0.00	N	2	25
67	20240827	4020	4025	4025	3980	2457	9830190	00	0.00	N	2	10
68	20240826	4010	4010	4060	3995	6284	25296990	00	0.00	N	5	-15
69	20240823	4025	4000	4035	3965	8642	34383195	00	0.00	N	2	5
70	20240822	4020	4010	4020	3960	7461	29655280	00	0.00	N	2	10
71	20240821	4010	3900	4150	3900	20594	82427125	00	0.00	N	2	100
72	20240820	3910	3800	3910	3705	5526	21309815	00	0.00	N	2	90
73	20240819	3820	3825	3835	3805	13393	51214560	00	0.00	N	5	-5
74	20240816	3825	3700	3825	3660	11584	43297835	00	0.00	N	2	125
75	20240814	3700	3710	3710	3660	1344	4955885	00	0.00	N	2	60
76	20240813	3640	3565	3760	3535	3889	14181670	00	0.00	N	2	100
77	20240812	3540	3575	3615	3540	1839	6561215	00	0.00	N	5	-75
78	20240809	3615	3640	3650	3515	1152	4112795	00	0.00	N	2	40
79	20240808	3575	3585	3585	3515	1549	5517825	00	0.00	N	2	60
80	20240807	3515	3420	3550	3420	3118	10880370	00	0.00	N	2	60
81	20240806	3455	3350	3635	3350	3273	11266205	00	0.00	N	2	75
82	20240805	3380	3800	3800	3040	29561	107435180	00	0.00	N	5	-420
83	20240802	3800	3820	3830	3750	2180	8272255	00	0.00	N	5	-15
84	20240801	3815	3835	3840	3790	6875	26176810	00	0.00	N	3	0
85	20240731	3815	3860	3875	3795	1597	6119100	00	0.00	N	5	-60
86	20240730	3875	3865	3920	3830	3104	12026115	00	0.00	N	2	45
87	20240729	3830	3915	3935	3720	4564	17769030	00	0.00	N	5	-85
88	20240726	3915	3910	3925	3895	3723	14558480	00	0.00	N	2	5
89	20240725	3910	3890	3910	3860	4035	15675110	00	0.00	N	2	25
90	20240724	3885	3860	3885	3845	1965	7620995	00	0.00	N	2	20
91	20240723	3865	3825	3895	3805	3798	14651400	00	0.00	N	2	5
92	20240722	3860	3790	3935	3785	5306	20317015	00	0.00	N	2	70
93	20240719	3790	3800	3825	3790	2069	7883385	00	0.00	N	5	-30
94	20240718	3820	3820	3825	3715	8720	32886885	00	0.00	N	5	-20
95	20240717	3840	3775	3855	3775	2463	9407775	00	0.00	N	2	65
96	20240716	3775	3765	3835	3755	9676	36605310	00	0.00	N	5	-20
97	20240715	3795	3775	3805	3715	2198	8303405	00	0.00	N	5	-10
98	20240712	3805	3795	3825	3775	8651	32928890	00	0.00	N	2	5
99	20240711	3800	3800	3810	3750	6318	23972485	00	0.00	N	2	20
100	20240710	3780	3780	3785	3665	4396	16578805	00	0.00	N	5	-5
101	20240709	3785	3795	3805	3750	3280	12413565	00	0.00	N	2	10
102	20240708	3775	3705	3800	3705	2960	11046845	00	0.00	N	2	25
103	20240705	3750	3750	3780	3655	5523	20506255	00	0.00	N	3	0
104	20240704	3750	3705	3895	3670	11761	44074140	00	0.00	N	3	0
105	20240703	3750	3880	3880	3750	10976	41900010	00	0.00	N	5	-120
106	20240702	3870	3860	3910	3860	3080	11937775	00	0.00	N	5	-70
107	20240701	3940	3965	3990	3880	4641	18357645	00	0.00	N	5	-25
108	20240628	3965	3920	3965	3910	5762	22625455	00	0.00	N	2	45
109	20240627	3920	3950	3950	3910	1847	7265210	00	0.00	N	5	-30
110	20240626	3950	3860	3950	3850	2991	11602990	00	0.00	N	2	85
111	20240625	3865	3905	3905	3865	2671	10392785	00	0.00	N	5	-40
112	20240624	3905	3915	3915	3865	8295	32306355	00	0.00	N	5	-10
113	20240621	3915	3915	3915	3895	2663	10400400	00	0.00	N	3	0
114	20240620	3915	3925	3965	3915	9228	36272260	00	0.00	N	5	-50
115	20240619	3965	3995	4010	3935	6584	26023405	00	0.00	N	5	-45
116	20240618	4010	3990	4020	3965	5466	21816305	00	0.00	N	2	20
117	20240617	3990	3950	4020	3945	5066	20190940	00	0.00	N	2	5
118	20240614	3985	3950	3985	3925	5749	22776810	00	0.00	N	2	35
119	20240613	3950	4000	4000	3930	26081	103222595	00	0.00	N	5	-50
120	20240612	4000	4020	4025	3975	5538	22134970	00	0.00	N	5	-20
121	20240611	4020	4065	4065	3980	20752	83363915	00	0.00	N	5	-70
122	20240610	4090	4100	4105	4055	3574	14618945	00	0.00	N	5	-15
123	20240607	4105	4085	4115	4085	5839	23941190	00	0.00	N	5	-35
124	20240605	4140	4135	4165	4100	1178	4863025	00	0.00	N	2	5
125	20240604	4135	4165	4190	4110	6742	28032435	00	0.00	N	5	-40
126	20240603	4175	4080	4250	4035	15223	63066975	00	0.00	N	2	80
127	20240531	4095	4065	4180	4045	9507	38943920	00	0.00	N	2	20
128	20240530	4075	4060	4085	4025	4974	20169945	00	0.00	N	2	15
129	20240529	4060	4070	4085	4060	3045	12410275	00	0.00	N	2	10
130	20240528	4050	4000	4065	4000	6114	24601275	00	0.00	N	2	50
131	20240527	4000	4075	4100	4000	9371	37883710	00	0.00	N	5	-100
132	20240524	4100	4055	4115	4055	3082	12610075	00	0.00	N	2	5
133	20240523	4095	4100	4100	4070	4474	18312690	00	0.00	N	2	10
134	20240522	4085	4105	4110	4075	9529	39039640	00	0.00	N	5	-20
135	20240521	4105	4150	4175	4105	11281	46691710	00	0.00	N	5	-45
136	20240520	4150	4195	4200	4150	7071	29518140	00	0.00	N	5	-45
137	20240517	4195	4150	4195	4095	29044	120183895	00	0.00	N	2	35
138	20240516	4160	4195	4215	4160	19732	82585535	00	0.00	N	5	-50
139	20240514	4210	4240	4240	4195	8471	35819380	00	0.00	N	5	-25
140	20240513	4235	4250	4250	4220	7270	30813150	00	0.00	N	5	-50
141	20240510	4285	4280	4300	4245	7092	30335295	00	0.00	N	2	5
142	20240509	4280	4295	4330	4280	5885	25316810	00	0.00	N	5	-20
143	20240508	4300	4345	4345	4300	3045	13160020	00	0.00	N	5	-45
144	20240507	4345	4335	4345	4320	4742	20557270	00	0.00	N	2	10
145	20240503	4335	4330	4360	4310	3420	14800085	00	0.00	N	5	-10
146	20240502	4345	4240	4385	4240	15691	67344500	00	0.00	N	2	105
147	20240430	4240	4255	4255	4225	4903	20766055	00	0.00	N	5	-5
148	20240429	4245	4210	4245	4200	10223	43221230	00	0.00	N	3	0
149	20240426	4245	4280	4280	4215	8922	37734720	00	0.00	N	5	-10
150	20240425	4255	4260	4285	4230	4552	19346920	00	0.00	N	5	-5
151	20240424	4260	4285	4300	4210	4184	17870015	00	0.00	N	5	-35
152	20240423	4295	4305	4315	4160	4723	20227750	00	0.00	N	5	-10
153	20240422	4305	4355	4355	4280	4104	17731025	00	0.00	N	5	-50
154	20240419	4355	4315	4365	4260	4451	19243740	00	0.00	N	5	-20
155	20240418	4375	4230	4375	4225	11209	48104120	00	0.00	N	2	125
156	20240417	4250	4230	4265	4230	2944	12514200	00	0.00	N	3	0
157	20240416	4250	4270	4285	4250	3959	16875150	00	0.00	N	5	-35
158	20240415	4285	4335	4335	4230	7973	34053390	00	0.00	N	5	-15
159	20240412	4300	4295	4335	4295	7785	33578545	00	0.00	N	2	5
160	20240411	4295	4275	4325	4275	2545	10941415	00	0.00	N	5	-45
161	20240409	4340	4300	4350	4300	4766	20630605	00	0.00	N	2	35
162	20240408	4305	4350	4350	4305	9802	42469870	00	0.00	N	5	-45
163	20240405	4350	4430	4445	4350	9388	41295380	00	0.00	N	5	-80
164	20240404	4430	4410	4435	4370	5873	25906045	00	0.00	N	3	0
165	20240403	4430	4445	4445	4370	6139	27087115	00	0.00	N	5	-15
166	20240402	4445	4430	4490	4400	15526	69041110	00	0.00	N	2	15
167	20240401	4430	4385	4430	4305	15193	66278565	00	0.00	N	2	45
168	20240329	4385	4275	4385	4255	12947	56235210	00	0.00	N	2	110
169	20240328	4275	4240	4280	4240	4098	17468620	00	0.00	N	2	10
170	20240327	4265	4195	4295	4160	33129	139355510	00	0.00	N	2	40
171	20240326	4225	4285	4285	4190	12780	54046360	00	0.00	N	5	-60
172	20240325	4285	4325	4385	4245	13026	55822345	00	0.00	N	5	-40
173	20240322	4325	4315	4350	4265	6988	30081790	00	0.00	N	2	10
174	20240321	4315	4260	4335	4210	17005	72419320	00	0.00	N	2	55
175	20240320	4260	4330	4345	4250	8937	38323985	00	0.00	N	5	-70
176	20240319	4330	4365	4405	4305	7302	31752780	00	0.00	N	5	-35
177	20240318	4365	4390	4400	4365	3635	15940315	00	0.00	N	5	-40
178	20240315	4405	4420	4475	4385	5859	25914055	00	0.00	N	5	-15
179	20240314	4420	4425	4440	4370	14445	63592345	00	0.00	N	2	25
180	20240313	4395	4445	4445	4390	10166	44744430	00	0.00	N	5	-50
181	20240312	4445	4540	4540	4400	15477	68526160	00	0.00	N	5	-75
182	20240311	4520	4500	4520	4410	4680	20976260	00	0.00	N	2	20
183	20240308	4500	4510	4530	4440	3987	17920970	00	0.00	N	5	-30
184	20240307	4530	4500	4540	4400	16014	71092885	00	0.00	N	5	-10
185	20240306	4540	4520	4560	4480	1636	7396200	00	0.00	N	5	-25
186	20240305	4565	4685	4685	4425	5191	23639550	00	0.00	N	2	10
187	20240304	4555	4690	4700	4545	5449	25015695	00	0.00	N	5	-55
188	20240229	4610	4520	4650	4520	5593	25510150	00	0.00	N	2	45
189	20240228	4565	4610	4610	4555	5337	24448220	00	0.00	N	5	-45
190	20240227	4610	4660	4660	4565	4762	21940035	00	0.00	N	5	-50
191	20240226	4660	4640	4700	4600	6229	28972975	00	0.00	N	5	-15
192	20240223	4675	4670	4705	4615	2561	11920535	00	0.00	N	2	5
193	20240222	4670	4675	4700	4600	4258	19907395	00	0.00	N	5	-5
194	20240221	4675	4685	4735	4580	11132	51479935	00	0.00	N	5	-10
195	20240220	4685	4580	4685	4580	5780	26743300	00	0.00	N	2	15
196	20240219	4670	4635	4675	4605	2497	11588020	00	0.00	N	2	35
197	20240216	4635	4615	4670	4600	3719	17178780	00	0.00	N	2	20
198	20240215	4615	4600	4665	4590	8955	41419680	00	0.00	N	5	-30
199	20240214	4645	4630	4650	4590	8365	38625780	00	0.00	N	5	-5
200	20240213	4650	4640	4715	4590	12819	59503660	00	0.00	N	2	10
201	20240208	4640	4540	4640	4540	2693	12413290	00	0.00	N	2	100
202	20240207	4540	4605	4635	4540	5303	24289890	00	0.00	N	5	-85
203	20240206	4625	4585	4645	4565	4709	21662335	00	0.00	N	2	40
204	20240205	4585	4585	4695	4585	8323	38486185	00	0.00	N	3	0
205	20240202	4585	4630	4650	4570	6091	28043685	00	0.00	N	5	-45
206	20240201	4630	4630	4630	4570	4483	20641645	00	0.00	N	3	0
207	20240131	4630	4660	4660	4630	2639	12266845	00	0.00	N	5	-40
208	20240130	4670	4655	4685	4655	3325	15515725	00	0.00	N	5	-5
209	20240129	4675	4670	4675	4620	5859	27251550	00	0.00	N	2	5
210	20240126	4670	4700	4710	4670	4693	21985980	00	0.00	N	5	-40
211	20240125	4710	4710	4710	4670	1609	7563450	00	0.00	N	5	-20
212	20240124	4730	4750	4800	4730	3747	17804490	00	0.00	N	5	-85
213	20240123	4815	4840	4840	4780	4525	21686310	00	0.00	N	5	-25
214	20240122	4840	4850	4850	4780	3050	14669865	00	0.00	N	3	0
215	20240119	4840	4880	4880	4755	3619	17361780	00	0.00	N	2	65
216	20240118	4775	4665	4785	4665	3473	16473160	00	0.00	N	2	75
217	20240117	4700	4780	4840	4695	6596	31281815	00	0.00	N	5	-90
218	20240116	4790	4770	4815	4770	1412	6748740	00	0.00	N	3	0
219	20240115	4790	4720	4810	4720	7173	34351360	00	0.00	N	5	-15
220	20240112	4805	4680	4810	4680	8943	42657480	00	0.00	N	2	30
221	20240111	4775	4750	4825	4740	3434	16399110	00	0.00	N	2	25
222	20240110	4750	4740	4795	4740	3180	15119375	00	0.00	N	2	10
223	20240109	4740	4695	4750	4680	5763	27216560	00	0.00	N	2	50
224	20240108	4690	4720	4720	4660	5896	27596080	00	0.00	N	5	-30
225	20240105	4720	4625	4755	4600	5618	26129645	00	0.00	N	2	55
226	20240104	4665	4720	4720	4560	2359	10997825	00	0.00	N	5	-20
227	20240103	4685	4700	4970	4665	10104	47862680	00	0.00	N	5	-15
228	20240102	4700	4835	4835	4660	8053	38030855	00	0.00	N	5	-30
229	20231228	4730	4725	4735	4540	23020	106751865	00	0.00	N	3	0
230	20231227	4730	4750	4800	4730	5577	26620405	02	0.00	N	5	-65
231	20231226	4795	4895	4895	4705	11682	56376500	00	0.00	N	5	-65
232	20231222	4860	4825	4870	4740	2692	12903765	00	0.00	N	3	0
233	20231221	4860	4780	4860	4780	3147	15263295	00	0.00	N	3	0
234	20231220	4860	4840	4875	4820	2388	11582035	00	0.00	N	2	20
235	20231219	4840	4880	4885	4800	2489	12060315	00	0.00	N	5	-40
236	20231218	4880	4825	4880	4795	1764	8560805	00	0.00	N	2	30
237	20231215	4850	4800	4850	4780	6225	29878875	00	0.00	N	2	50
238	20231214	4800	4785	4820	4760	7545	36265105	00	0.00	N	5	-10
239	20231213	4810	4830	4860	4705	10484	49738840	00	0.00	N	5	-20
240	20231212	4830	4890	4910	4830	1303	6355650	00	0.00	N	5	-45
241	20231211	4875	4870	4895	4850	1682	8191885	00	0.00	N	2	5
242	20231208	4870	4800	4870	4785	2211	10678035	00	0.00	N	3	0
243	20231207	4870	4870	4880	4805	2007	9750025	00	0.00	N	5	-25
244	20231206	4895	4800	4895	4780	21179	101921900	00	0.00	N	5	-10
245	20231205	4905	4895	4925	4785	5521	26779920	00	0.00	N	5	-20
246	20231204	4925	4975	4975	4905	1992	9867210	00	0.00	N	5	-50
247	20231201	4975	4995	5000	4945	5032	25025945	00	0.00	N	5	-20
248	20231130	4995	4970	4995	4905	10116	50218380	00	0.00	N	2	25
249	20231129	4970	4890	4970	4865	3120	15297640	00	0.00	N	2	90
250	20231128	4880	4835	4920	4835	9843	48165380	00	0.00	N	3	0
251	20231127	4880	4860	4905	4815	7225	35265465	00	0.00	N	2	20
252	20231124	4860	4860	4900	4785	4904	23875800	00	0.00	N	2	10
253	20231123	4850	4850	4990	4815	6194	30225570	00	0.00	N	3	0
254	20231122	4850	4835	4850	4805	3629	17555555	00	0.00	N	2	5
255	20231121	4845	4860	4865	4785	17478	84049295	00	0.00	N	5	-15
256	20231120	4860	4820	4890	4820	23228	112791015	00	0.00	N	2	40
257	20231117	4820	4850	4850	4790	9511	45784960	00	0.00	N	2	5
258	20231116	4815	4650	4845	4625	43509	207643685	00	0.00	N	2	200
259	20231115	4615	4660	4665	4555	2239	10331260	00	0.00	N	5	-35
260	20231114	4650	4585	4655	4550	6470	29794120	00	0.00	N	2	20
261	20231113	4630	4590	4630	4515	2465	11278345	00	0.00	N	2	20
262	20231110	4610	4610	4630	4475	2053	9325510	00	0.00	N	3	0
263	20231109	4610	4730	4845	4420	10109	46619565	00	0.00	N	5	-25
264	20231108	4635	4650	4670	4620	2775	12897980	00	0.00	N	5	-15
265	20231107	4650	4770	4770	4595	5564	25877945	00	0.00	N	5	-20
266	20231106	4670	4595	4675	4550	10505	48570625	00	0.00	N	2	75
267	20231103	4595	4525	4600	4490	4291	19374165	00	0.00	N	2	120
268	20231102	4475	4460	4545	4450	1271	5685065	00	0.00	N	2	65
269	20231101	4410	4370	4565	4370	3186	14166240	00	0.00	N	2	20
270	20231031	4390	4545	4595	4390	3658	16398810	00	0.00	N	5	-145
271	20231030	4535	4410	4640	4350	4805	21639790	00	0.00	N	2	140
272	20231027	4395	4420	4420	4205	8121	35025815	00	0.00	N	2	90
273	20231026	4305	4320	4390	4290	7505	32485935	00	0.00	N	5	-60
274	20231025	4365	4380	4380	4320	5226	22795495	00	0.00	N	2	90
275	20231024	4275	4180	4295	4180	11028	46566445	00	0.00	N	2	55
276	20231023	4220	4355	4355	4175	6426	27603600	00	0.00	N	5	-135
277	20231020	4355	4430	4455	4330	7146	31391420	00	0.00	N	5	-105
278	20231019	4460	4495	4520	4455	7411	33166945	00	0.00	N	5	-35
279	20231018	4495	4545	4635	4490	3971	17929405	00	0.00	N	5	-50
280	20231017	4545	4520	4565	4505	5052	22873225	00	0.00	N	5	-20
281	20231016	4565	4560	4630	4540	5517	25207865	00	0.00	N	2	5
282	20231013	4560	4600	4615	4500	6591	30030695	00	0.00	N	2	35
283	20231012	4525	4630	4680	4525	9329	42890420	00	0.00	N	5	-155
284	20231011	4680	4660	4705	4655	3032	14175750	00	0.00	N	3	0
285	20231010	4680	4765	4765	4680	2971	14004780	00	0.00	N	5	-60
286	20231006	4740	4520	4830	4500	18974	87521880	00	0.00	N	2	220
287	20231005	4520	4590	4595	4505	8010	36476325	00	0.00	N	5	-90
288	20231004	4610	4705	4705	4600	9281	42840335	00	0.00	N	5	-95
289	20230927	4705	4715	4720	4640	3244	15151935	00	0.00	N	5	-10
290	20230926	4715	4720	4720	4630	3934	18313030	00	0.00	N	5	-5
291	20230925	4720	4640	4720	4590	5226	24365915	00	0.00	N	5	-20
292	20230922	4740	4615	4775	4520	7459	34648065	00	0.00	N	2	45
293	20230921	4695	4715	4760	4655	5135	24042650	00	0.00	N	5	-40
294	20230920	4735	4725	4755	4720	3397	16100390	00	0.00	N	3	0
295	20230919	4735	4715	4785	4715	4169	19776950	00	0.00	N	5	-25
296	20230918	4760	4815	4815	4700	6953	32990765	00	0.00	N	5	-55
297	20230915	4815	4820	4890	4750	11950	57406170	00	0.00	N	3	0
298	20230914	4815	4725	4945	4725	21953	106157495	00	0.00	N	2	90
299	20230913	4725	4730	4790	4725	7076	33560065	00	0.00	N	5	-30
300	20230912	4755	4740	4850	4730	5801	27560525	00	0.00	N	5	-10
301	20230911	4765	4750	4765	4705	4355	20603245	00	0.00	N	2	15
302	20230908	4750	4710	4780	4710	3544	16795625	00	0.00	N	2	20
303	20230907	4730	4750	4780	4725	5857	27827425	00	0.00	N	5	-40
304	20230906	4770	4750	4785	4730	4360	20740360	00	0.00	N	2	20
305	20230905	4750	4770	4770	4730	8698	41317995	00	0.00	N	5	-25
306	20230904	4775	4790	4790	4735	1615	7698485	00	0.00	N	2	35
307	20230901	4740	4810	4970	4720	11962	57456725	00	0.00	N	5	-70
308	20230831	4810	4805	4835	4790	1554	7465230	00	0.00	N	5	-25
309	20230830	4835	4830	4835	4795	6874	33183780	00	0.00	N	2	10
310	20230829	4825	4810	4945	4765	6644	32035385	00	0.00	N	2	40
311	20230828	4785	4820	4825	4705	17285	82325450	00	0.00	N	5	-10
312	20230825	4795	4825	4830	4725	11333	54057245	00	0.00	N	5	-30
313	20230824	4825	4895	4990	4720	32243	154101815	00	0.00	N	2	45
314	20230823	4780	4710	4800	4705	10368	49293380	00	0.00	N	2	5
315	20230822	4775	4780	5420	4760	339411	1728879125	00	0.00	N	5	-25
316	20230821	4800	4825	4825	4770	8087	38807270	00	0.00	N	5	-45
317	20230818	4845	4865	4865	4690	2851	13697280	00	0.00	N	5	-20
318	20230817	4865	4770	4880	4690	12587	60171055	00	0.00	N	2	95
319	20230816	4770	4750	4770	4690	7947	37581335	00	0.00	N	5	-25
320	20230814	4795	4785	4820	4750	2448	11686575	00	0.00	N	2	30
321	20230811	4765	4790	4815	4760	9174	43949325	00	0.00	N	5	-45
322	20230810	4810	4830	4835	4755	3656	17555805	00	0.00	N	2	5
323	20230809	4805	4690	4810	4655	5082	24205405	00	0.00	N	2	115
324	20230808	4690	4640	4730	4640	6798	31834250	00	0.00	N	5	-40
325	20230807	4730	4800	4800	4730	5538	26345835	00	0.00	N	5	-75
326	20230804	4805	4850	4850	4775	2519	12109500	00	0.00	N	5	-50
327	20230803	4855	4690	4945	4655	4065	19180955	00	0.00	N	2	120
328	20230802	4735	4750	4750	4690	3032	14278120	00	0.00	N	2	20
329	20230801	4715	4720	4800	4670	16871	79301165	00	0.00	N	5	-5
330	20230731	4720	4680	4740	4670	5799	27272480	00	0.00	N	3	0
331	20230728	4720	4755	4755	4705	9598	45332635	00	0.00	N	5	-70
332	20230727	4790	4690	4810	4645	6222	29488075	00	0.00	N	2	100
333	20230726	4690	4800	4830	4590	18868	88568640	00	0.00	N	5	-110
334	20230725	4800	4880	4880	4800	13687	66432245	00	0.00	N	5	-80
335	20230724	4880	4975	5000	4860	12301	60419540	00	0.00	N	5	-100
336	20230721	4980	5000	5000	4945	8834	43812285	00	0.00	N	2	5
337	20230720	4975	4970	5060	4925	5095	25196155	00	0.00	N	2	5
338	20230719	4970	4965	4985	4945	7143	35414925	00	0.00	N	5	-15
339	20230718	4985	5000	5040	4955	3222	16053770	00	0.00	N	5	-15
340	20230717	5000	4975	5000	4945	8275	41068775	00	0.00	N	2	25
341	20230714	4975	5080	5090	4970	14432	72154460	00	0.00	N	5	-115
342	20230713	5090	5060	5150	5000	7855	39596130	00	0.00	N	2	30
343	20230712	5060	5080	5110	5020	3287	16658040	00	0.00	N	3	0
344	20230711	5060	4940	5090	4920	12087	60235095	00	0.00	N	2	110
345	20230710	4950	4920	4950	4910	10786	53134730	00	0.00	N	3	0
346	20230707	4950	5000	5000	4925	9184	45596945	00	0.00	N	5	-80
347	20230706	5030	5000	5030	4965	9148	45549940	00	0.00	N	2	30
348	20230705	5000	5010	5030	4990	5128	25626930	00	0.00	N	5	-10
349	20230704	5010	4980	5040	4980	24615	122913060	00	0.00	N	5	-50
350	20230703	5060	5100	5100	5050	11364	57589690	00	0.00	N	5	-40
351	20230630	5100	5080	5100	5000	16615	83865980	00	0.00	N	3	0
352	20230629	5100	5100	5100	5040	13652	69130970	00	0.00	N	3	0
353	20230628	5100	5080	5110	5050	5699	29042980	00	0.00	N	3	0
354	20230627	5100	5050	5110	5030	4955	25176790	00	0.00	N	2	40
355	20230626	5060	5040	5090	4995	10186	51126105	00	0.00	N	2	20
356	20230623	5040	5060	5060	4995	10854	54454020	00	0.00	N	5	-30
357	20230622	5070	5050	5080	5020	6551	33082880	00	0.00	N	2	10
358	20230621	5060	5070	5110	5050	6650	33706240	00	0.00	N	5	-50
359	20230620	5110	5090	5120	5080	2855	14567000	00	0.00	N	5	-10
360	20230619	5120	5120	5200	5090	10452	53531160	00	0.00	N	3	0
361	20230616	5120	5060	5160	5050	11017	56003410	00	0.00	N	5	-20
362	20230615	5140	5050	5160	5050	17052	87107820	00	0.00	N	2	40
363	20230614	5100	5120	5130	5080	17578	89702880	00	0.00	N	5	-10
364	20230613	5110	5070	5130	5040	16370	83431040	00	0.00	N	2	20
365	20230612	5090	5060	5110	5040	6669	33829310	00	0.00	N	5	-10
366	20230609	5100	5080	5100	5060	6312	32062960	00	0.00	N	2	20
367	20230608	5080	5050	5100	5050	6084	30861300	00	0.00	N	5	-20
368	20230607	5100	5080	5130	5070	8897	45249080	00	0.00	N	5	-30
369	20230605	5130	5110	5150	5110	4225	21654460	00	0.00	N	2	20
370	20230602	5110	5110	5110	5050	17362	88068530	00	0.00	N	3	0
371	20230601	5110	5110	5110	5090	7712	39291710	00	0.00	N	3	0
372	20230531	5110	5070	5160	5070	10493	53538840	00	0.00	N	2	10
373	20230530	5100	5080	5140	5080	10540	53717430	00	0.00	N	5	-10
374	20230526	5110	5180	5200	5110	3832	19670010	00	0.00	N	5	-70
375	20230525	5180	5160	5190	5100	7960	40951530	00	0.00	N	2	20
376	20230524	5160	5100	5250	5100	5001	25685020	00	0.00	N	2	60
377	20230523	5100	5130	5170	5090	5541	28396480	00	0.00	N	5	-30
378	20230522	5130	5140	5200	5080	9171	47039640	00	0.00	N	5	-10
379	20230519	5140	5160	5160	5080	12617	64411490	00	0.00	N	5	-20
380	20230518	5160	5150	5210	5110	8922	45980370	00	0.00	N	3	0
381	20230517	5160	5080	5160	5080	4543	23302880	00	0.00	N	2	80
382	20230516	5080	5090	5270	5050	31158	158723660	00	0.00	N	5	-30
383	20230515	5110	5090	5220	5060	7660	39104240	00	0.00	N	2	20
384	20230512	5090	5120	5210	5070	15046	77145910	00	0.00	N	5	-140
385	20230511	5230	5230	5300	5200	17539	90404660	00	0.00	N	3	0
386	20230510	5230	5220	5240	5180	7287	37922890	00	0.00	N	3	0
387	20230509	5230	5220	5250	5160	6574	34158560	00	0.00	N	5	-10
388	20230508	5240	5340	5340	5160	13621	71047020	00	0.00	N	5	-20
389	20230504	5260	5220	5380	5190	47436	249520310	00	0.00	N	2	50
390	20230503	5210	5200	5210	5110	24229	125378120	00	0.00	N	2	60
391	20230502	5150	5050	5190	5020	21997	112214130	00	0.00	N	2	100
392	20230428	5050	5030	5050	4965	9349	46798200	00	0.00	N	2	20
393	20230427	5030	5030	5040	4995	7844	39256390	00	0.00	N	3	0
394	20230426	5030	4970	5040	4970	5149	25764340	00	0.00	N	3	0
395	20230425	5030	5080	5090	5010	13199	66523080	00	0.00	N	5	-50
396	20230424	5080	5060	5090	5050	11635	58938500	00	0.00	N	3	0
397	20230421	5080	5030	5130	5030	13347	67787860	00	0.00	N	2	10
398	20230420	5070	5110	5120	5070	6040	30721030	00	0.00	N	5	-20
399	20230419	5090	5070	5150	5070	5925	30205810	00	0.00	N	2	10
400	20230418	5080	5080	5120	5060	9043	45947260	00	0.00	N	5	-30
401	20230417	5110	5120	5130	5090	8008	40876040	00	0.00	N	3	0
402	20230414	5110	5150	5150	5060	10090	51523330	00	0.00	N	2	20
403	20230413	5090	5090	5130	5060	3356	17078310	00	0.00	N	3	0
404	20230412	5090	5140	5140	5050	9907	50312840	00	0.00	N	5	-10
405	20230411	5100	5010	5120	4975	25847	130707495	00	0.00	N	5	-10
406	20230410	5110	5150	5150	5050	14918	75961710	00	0.00	N	3	0
407	20230407	5110	5120	5150	5090	11336	57902930	00	0.00	N	5	-30
408	20230406	5140	5110	5150	5070	6950	35532580	00	0.00	N	2	30
409	20230405	5110	5090	5140	5090	4620	23654860	00	0.00	N	2	10
410	20230404	5100	5100	5150	5070	10648	54314910	00	0.00	N	3	0
411	20230403	5100	5100	5150	5060	17320	88326240	00	0.00	N	3	0
412	20230331	5100	5160	5160	5080	13031	66589840	00	0.00	N	5	-30
413	20230330	5130	5040	5130	5040	17442	88864040	00	0.00	N	2	20
414	20230329	5110	5090	5150	5030	6992	35576050	00	0.00	N	5	-20
415	20230328	5130	5140	5140	5000	7223	36733020	00	0.00	N	5	-10
416	20230327	5140	5050	5140	5000	8556	43320310	00	0.00	N	2	140
417	20230324	5000	5140	5160	5000	20319	103542260	00	0.00	N	5	-150
418	20230323	5150	5140	5150	5020	18622	94527590	00	0.00	N	5	-40
419	20230322	5190	5240	5240	5050	12726	65466170	00	0.00	N	5	-10
420	20230321	5200	5160	5220	5160	23525	122307720	00	0.00	N	2	40
421	20230320	5160	5150	5160	5090	13578	69500800	00	0.00	N	2	10
422	20230317	5150	5110	5160	5100	35400	181420970	00	0.00	N	2	50
423	20230316	5100	5150	5200	5090	11754	60285540	00	0.00	N	5	-50
424	20230315	5150	4950	5650	4950	326258	1737669285	00	0.00	N	2	215
425	20230314	4935	5110	5110	4935	17722	88628995	00	0.00	N	5	-175
426	20230313	5110	5100	5130	4995	50689	257324665	00	0.00	N	2	10
427	20230310	5100	5100	5140	5080	21575	110009430	00	0.00	N	5	-50
428	20230309	5150	5170	5200	5100	9292	47975860	00	0.00	N	5	-20
429	20230308	5170	5150	5190	5110	12794	65814560	00	0.00	N	3	0
430	20230307	5170	5120	5220	5060	27976	142900170	00	0.00	N	2	10
431	20230306	5160	5160	5190	5120	9610	49472280	00	0.00	N	2	10
432	20230303	5150	5180	5220	5050	7431	38192220	00	0.00	N	5	-30
433	20230302	5180	5180	5210	5150	7424	38387620	00	0.00	N	3	0
434	20230228	5180	5140	5200	5140	5751	29740150	00	0.00	N	3	0
435	20230227	5180	5070	5180	5070	5480	28214230	00	0.00	N	2	20
436	20230224	5160	5160	5220	5130	10236	52862010	00	0.00	N	3	0
437	20230223	5160	5180	5180	5050	22860	117396020	00	0.00	N	5	-20
438	20230222	5180	5260	5260	5180	17936	93448230	00	0.00	N	5	-80
439	20230221	5260	5310	5310	5240	9744	51187130	00	0.00	N	5	-10
440	20230220	5270	5190	5270	5150	15209	79427250	00	0.00	N	2	40
441	20230217	5230	5230	5240	5130	9680	50081150	00	0.00	N	3	0
442	20230216	5230	5160	5240	5140	10084	52452040	00	0.00	N	3	0
443	20230215	5230	5150	5250	5150	13539	70033640	00	0.00	N	3	0
444	20230214	5230	5200	5240	4920	16758	86861410	00	0.00	N	2	20
445	20230213	5210	5230	5250	5200	9464	49428650	00	0.00	N	5	-20
446	20230210	5230	5280	5300	5180	14384	74992470	00	0.00	N	5	-50
447	20230209	5280	5330	5330	5180	24785	130627510	00	0.00	N	5	-30
448	20230208	5310	5280	5370	5270	27715	146991280	00	0.00	N	2	10
449	20230207	5300	5210	5300	5150	53485	280639770	00	0.00	N	2	80
450	20230206	5220	5170	5280	5140	42221	220723570	00	0.00	N	2	50
451	20230203	5170	5170	5230	5160	22584	117125830	00	0.00	N	5	-30
452	20230202	5200	5110	5220	5080	60314	310521390	00	0.00	N	2	90
453	20230201	5110	5080	5660	5040	509148	2721683460	00	0.00	N	2	30
454	20230131	5080	5050	5080	5030	13197	66596700	00	0.00	N	3	0
455	20230130	5080	5190	5190	5040	42551	216720700	00	0.00	N	5	-80
456	20230127	5160	5050	5510	5030	234514	1248937510	00	0.00	N	2	110
457	20230126	5050	4970	5080	4970	8527	42801180	00	0.00	N	2	30
458	20230125	5020	5030	5030	4965	8854	44170890	00	0.00	N	5	-10
459	20230120	5030	5020	5050	5000	4872	24490910	00	0.00	N	2	10
460	20230119	5020	4980	5090	4910	7789	39076705	00	0.00	N	2	25
461	20230118	4995	5030	5030	4985	2843	14202575	00	0.00	N	5	-35
462	20230117	5030	5050	5050	4990	7567	37851870	00	0.00	N	5	-10
463	20230116	5040	5050	5070	5020	7950	40063420	00	0.00	N	3	0
464	20230113	5040	5000	5050	4965	7516	37616635	00	0.00	N	2	60
465	20230112	4980	4930	4980	4925	27250	134934910	00	0.00	N	2	60
466	20230111	4920	4950	4950	4905	5204	25567230	00	0.00	N	2	5
467	20230110	4915	4815	4940	4815	25259	123591570	00	0.00	N	2	100
468	20230109	4815	4790	4830	4785	6424	30860610	00	0.00	N	2	35
469	20230106	4780	4715	4785	4695	6303	29931445	00	0.00	N	2	90
470	20230105	4690	4720	4720	4680	7056	33126070	00	0.00	N	2	15
471	20230104	4675	4635	4705	4590	17837	83356950	00	0.00	N	5	-10
472	20230103	4685	4795	4815	4660	14433	68111730	00	0.00	N	5	-130
473	20230102	4815	4870	4870	4800	16170	78044460	00	0.00	N	5	-55
474	20221229	4870	4890	4890	4835	11246	54605020	00	0.00	N	5	-30
475	20221228	4900	4970	4970	4900	15416	75778025	02	0.00	N	5	-70
476	20221227	4970	4990	5020	4945	5466	27212180	00	0.00	N	5	-10
477	20221226	4980	4970	4990	4900	14188	70277925	00	0.00	N	2	10
478	20221223	4970	5060	5070	4945	20726	103366425	00	0.00	N	5	-70
479	20221222	5040	5020	5050	5010	9841	49468980	00	0.00	N	2	40
480	20221221	5000	5000	5040	4995	10149	50890445	00	0.00	N	5	-30
481	20221220	5030	5080	5080	5000	13577	68418110	00	0.00	N	5	-60
482	20221219	5090	5050	5100	5040	18770	95026870	00	0.00	N	5	-10
483	20221216	5100	5050	5110	5040	4103	20900630	00	0.00	N	3	0
484	20221215	5100	5190	5200	5080	19141	98029390	00	0.00	N	5	-40
485	20221214	5140	5130	5140	5090	5379	27534950	00	0.00	N	2	10
486	20221213	5130	5130	5130	5110	6079	31125210	00	0.00	N	3	0
487	20221212	5130	5100	5130	5080	10959	55895290	00	0.00	N	2	30
488	20221209	5100	5100	5140	5050	18809	95707450	00	0.00	N	5	-40
489	20221208	5140	5050	5170	5050	29851	151491540	00	0.00	N	2	90
490	20221207	5050	5130	5140	5050	30396	154583240	00	0.00	N	5	-110
491	20221206	5160	5190	5190	5120	9582	49440270	00	0.00	N	5	-20
492	20221205	5180	5190	5200	5130	9329	48100070	00	0.00	N	2	30
493	20221202	5150	5220	5220	5140	16749	86639550	00	0.00	N	5	-50
494	20221201	5200	5290	5290	5170	28959	150559890	00	0.00	N	3	0
495	20221130	5200	5280	5450	5160	120983	639729290	00	0.00	N	2	10
496	20221129	5190	5020	5190	5020	25924	133354570	00	0.00	N	2	60
497	20221128	5130	5210	5210	5130	9370	48141920	00	0.00	N	5	-40
498	20221125	5170	5170	5180	5130	7321	37782680	00	0.00	N	3	0
499	20221124	5170	5160	5170	5130	5594	28812950	00	0.00	N	2	50
500	20221123	5120	5180	5180	5100	11369	58274960	00	0.00	N	5	-10
501	20221122	5130	5070	5190	5070	7253	37152900	00	0.00	N	2	20
502	20221121	5110	5100	5140	5100	12816	65537500	00	0.00	N	5	-40
503	20221118	5150	5160	5170	5120	6112	31436460	00	0.00	N	2	20
504	20221117	5130	5160	5160	5100	10408	53305250	00	0.00	N	5	-10
505	20221116	5140	5240	5240	5110	32365	166539430	00	0.00	N	5	-50
506	20221115	5190	5180	5260	5160	12351	64135860	00	0.00	N	2	10
507	20221114	5180	5200	5240	5150	16236	84127110	00	0.00	N	2	30
508	20221111	5150	5220	5250	5120	54566	281637700	00	0.00	N	5	-10
509	20221110	5160	5150	5200	5110	10486	53917010	00	0.00	N	2	10
510	20221109	5150	5190	5220	5150	15001	77567120	00	0.00	N	5	-40
511	20221108	5190	5160	5220	5150	13987	72418980	00	0.00	N	2	30
512	20221107	5160	5150	5200	5110	15585	80389230	00	0.00	N	2	20
513	20221104	5140	5130	5200	5110	19080	98123310	00	0.00	N	2	10
514	20221103	5130	5050	5270	5050	50984	263104650	00	0.00	N	2	10
515	20221102	5120	5120	5150	5100	14892	76228930	00	0.00	N	3	0
516	20221101	5120	5130	5150	5090	9435	48356420	00	0.00	N	5	-10
517	20221031	5130	5080	5140	5060	14654	74878830	00	0.00	N	2	50
518	20221028	5080	5120	5140	5080	13878	70785910	00	0.00	N	5	-50
519	20221027	5130	5140	5170	5090	26307	134558360	00	0.00	N	2	20
520	20221026	5110	5160	5160	5100	18149	92959000	00	0.00	N	3	0
521	20221025	5110	5190	5230	5110	27682	142534440	00	0.00	N	5	-30
522	20221024	5140	5110	5310	5090	71209	369141010	00	0.00	N	2	30
523	20221021	5110	5610	5620	5080	304782	1608182820	00	0.00	N	5	-650
524	20221020	5760	5230	5780	5130	177204	981405210	00	0.00	N	2	530
525	20221019	5230	5250	5290	5230	18959	99591400	00	0.00	N	5	-10
526	20221018	5240	5250	5290	5200	26416	138312600	00	0.00	N	2	30
527	20221017	5210	5160	5230	5100	18698	96618860	00	0.00	N	2	40
528	20221014	5170	5100	5210	5100	12296	63251310	00	0.00	N	2	110
529	20221013	5060	5260	5260	5060	40175	205535880	00	0.00	N	5	-180
530	20221012	5240	5170	5240	5120	30088	156423960	00	0.00	N	2	50
531	20221011	5190	5300	5300	5110	48286	249931440	00	0.00	N	5	-140
532	20221007	5330	5290	5410	5250	45740	243670050	00	0.00	N	2	40
533	20221006	5290	5300	5350	5200	21821	115000550	00	0.00	N	2	50
534	20221005	5240	5210	5300	5190	32629	171288100	00	0.00	N	2	50
535	20221004	5190	5180	5330	5120	35744	185300820	00	0.00	N	2	10
536	20220930	5180	5050	5200	4990	30146	154413435	00	0.00	N	2	70
537	20220929	5110	5260	5260	5060	23893	123249860	00	0.00	N	2	30
538	20220928	5080	5120	5240	5000	67776	345730590	00	0.00	N	2	10
539	20220927	5070	5190	5190	4955	36631	184901490	00	0.00	N	5	-10
540	20220926	5080	5260	5260	4940	89318	454696415	00	0.00	N	5	-200
541	20220923	5280	5210	5400	5190	68362	362590430	00	0.00	N	2	70
542	20220922	5210	5170	5210	5060	19826	101902500	00	0.00	N	2	40
543	20220921	5170	5220	5320	5170	29080	152016260	00	0.00	N	3	0
544	20220920	5170	5130	5250	5130	10481	54009100	00	0.00	N	2	40
545	20220919	5130	5150	5170	5070	13058	66668950	00	0.00	N	5	-20
546	20220916	5150	5100	5240	5100	8532	43931290	00	0.00	N	5	-30
547	20220915	5180	5170	5210	5150	6244	32353650	00	0.00	N	2	10
548	20220914	5170	5230	5230	5070	7976	41432700	00	0.00	N	5	-70
549	20220913	5240	5290	5290	5150	8342	43283560	00	0.00	N	2	120
550	20220908	5120	5080	5140	5080	16837	86086380	00	0.00	N	3	0
551	20220907	5120	5200	5200	5090	9684	49673740	00	0.00	N	5	-10
552	20220906	5130	5070	5420	5030	30313	156370600	00	0.00	N	2	10
553	20220905	5120	5050	5190	5010	18855	95919580	00	0.00	N	2	60
554	20220902	5060	5050	5100	5030	7890	39918410	00	0.00	N	5	-40
555	20220901	5100	5190	5190	5050	6709	34483750	00	0.00	N	5	-90
556	20220831	5190	5130	5230	5130	11156	57710420	00	0.00	N	2	60
557	20220830	5130	5090	5170	5090	14758	75437130	00	0.00	N	5	-50
558	20220829	5180	5170	5180	5010	13918	70958270	00	0.00	N	2	10
559	20220826	5170	5200	5320	5170	27611	143423090	00	0.00	N	3	0
560	20220825	5170	5140	5200	5120	18613	96020110	00	0.00	N	2	50
561	20220824	5120	4990	5660	4990	267206	1432435840	00	0.00	N	2	90
562	20220823	5030	5050	5080	4995	22909	114816285	00	0.00	N	5	-100
563	20220822	5130	5210	5220	5120	9330	48139680	00	0.00	N	5	-80
564	20220819	5210	5240	5330	5210	18391	96383250	00	0.00	N	5	-80
565	20220818	5290	5260	5310	5210	12556	66080950	00	0.00	N	5	-70
566	20220817	5360	5370	5370	5240	28068	148516480	00	0.00	N	5	-10
567	20220816	5370	5410	5420	5330	13033	69760790	00	0.00	N	5	-70
568	20220812	5440	5430	5450	5390	7696	41653640	00	0.00	N	2	20
569	20220811	5420	5380	5470	5380	10458	56787340	00	0.00	N	2	10
570	20220810	5410	5380	5440	5280	11833	62894390	00	0.00	N	2	30
571	20220809	5380	5440	5440	5370	8420	45476220	00	0.00	N	5	-50
572	20220808	5430	5430	5470	5340	17206	93259570	00	0.00	N	5	-10
573	20220805	5440	5410	5450	5390	5584	30289070	00	0.00	N	2	30
574	20220804	5410	5400	5420	5340	23214	125144660	00	0.00	N	2	30
575	20220803	5380	5310	5400	5280	17370	93246600	00	0.00	N	2	20
576	20220802	5360	5340	5370	5270	11397	60383010	00	0.00	N	2	20
577	20220801	5340	5260	5350	5250	10548	56012550	00	0.00	N	2	50
578	20220729	5290	5240	5300	5240	18346	96348710	00	0.00	N	2	60
579	20220728	5230	5240	5290	5170	13541	70845220	00	0.00	N	5	-10
580	20220727	5240	5210	5240	5110	15067	77772530	00	0.00	N	2	30
581	20220726	5210	5200	5240	5160	9132	47471930	00	0.00	N	2	10
582	20220725	5200	5170	5240	5160	6081	31660420	00	0.00	N	5	-20
583	20220722	5220	5190	5240	5170	6834	35553610	00	0.00	N	2	30
584	20220721	5190	5190	5230	5160	8678	44868710	00	0.00	N	2	20
585	20220720	5170	5160	5210	5150	4989	25739020	00	0.00	N	2	60
586	20220719	5110	5100	5180	5080	5862	29990030	00	0.00	N	2	10
587	20220718	5100	5060	5120	5020	9297	47289050	00	0.00	N	2	60
588	20220715	5040	5050	5130	4990	9889	49705635	00	0.00	N	5	-60
589	20220714	5100	4975	5100	4940	11620	58074810	00	0.00	N	2	70
590	20220713	5030	5060	5080	4990	11947	60156695	00	0.00	N	5	-30
591	20220712	5060	5150	5150	5020	14272	72413320	00	0.00	N	5	-190
592	20220711	5250	5200	5300	5100	9458	48992130	00	0.00	N	2	50
593	20220708	5200	5150	5200	5110	12550	64502360	00	0.00	N	2	50
594	20220707	5150	5090	5150	5070	15681	80229740	00	0.00	N	2	10
595	20220706	5140	5100	5600	4980	152464	806685645	00	0.00	N	2	40
596	20220705	5100	4975	5100	4940	13636	68538450	00	0.00	N	2	125
597	20220704	4975	4980	5060	4850	19635	96641045	00	0.00	N	5	-25
598	20220701	5000	5120	5170	4985	29341	148193515	00	0.00	N	5	-220
599	20220630	5220	5220	5360	5100	18871	97580970	00	0.00	N	3	0
600	20220629	5220	5110	5250	5090	20405	105957240	00	0.00	N	2	50
601	20220628	5170	5170	5190	5040	22874	116777350	00	0.00	N	2	70
602	20220627	5100	4995	5120	4855	30148	150475240	00	0.00	N	2	270
603	20220624	4830	4605	4835	4595	58202	273269240	00	0.00	N	2	210
604	20220623	4620	4865	4945	4595	55764	260761710	00	0.00	N	5	-245
605	20220622	4865	5030	5080	4640	68468	336797000	00	0.00	N	5	-155
606	20220621	5020	5000	5100	4980	28329	142087275	00	0.00	N	2	20
607	20220620	5000	5380	5500	4985	78846	399638255	00	0.00	N	5	-380
608	20220617	5380	5260	5440	5210	25497	135427170	00	0.00	N	5	-70
609	20220616	5450	5390	5570	5390	38970	214490620	00	0.00	N	2	60
610	20220615	5390	5390	5390	5230	48926	260662980	00	0.00	N	5	-10
611	20220614	5400	5270	5490	5270	57306	305174680	00	0.00	N	5	-100
612	20220613	5500	5700	5700	5440	69612	384046700	00	0.00	N	5	-280
613	20220610	5780	5900	5900	5750	23924	138417570	00	0.00	N	5	-120
614	20220609	5900	6000	6040	5820	54377	320470710	00	0.00	N	5	-100
615	20220608	6000	6040	6110	6000	32077	193458940	00	0.00	N	5	-90
616	20220607	6090	6050	6180	6050	36493	222357810	00	0.00	N	2	40
617	20220603	6050	6040	6090	6000	26683	160997560	00	0.00	N	2	10
618	20220602	6040	6100	6100	5990	21283	128656580	00	0.00	N	5	-20
619	20220531	6060	6090	6110	6000	27199	164343500	00	0.00	N	5	-20
620	20220530	6080	6180	6180	6050	24148	146676670	00	0.00	N	2	10
621	20220527	6070	6000	6100	6000	24081	145976140	00	0.00	N	2	70
622	20220526	6000	6000	6100	5950	20721	124492600	00	0.00	N	5	-10
623	20220525	6010	5910	6040	5890	14660	87436510	00	0.00	N	2	50
624	20220524	5960	6150	6200	5960	75513	457258480	00	0.00	N	5	-130
625	20220523	6090	6070	6110	6020	24839	150855230	00	0.00	N	2	20
626	20220520	6070	5950	6130	5950	31377	190143070	00	0.00	N	2	70
627	20220519	6000	6040	6050	5870	22411	134202390	00	0.00	N	5	-70
628	20220518	6070	6070	6150	6020	25520	154891450	00	0.00	N	2	10
629	20220517	6060	6130	6180	6010	57523	349830770	00	0.00	N	2	10
630	20220516	6050	6090	6100	6010	22876	138405340	00	0.00	N	2	50