KissMeData/352700/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	2650	2655	2660	2640	20821	55160000	00	0.00	N	3	0
3	20250206	2650	2655	2660	2635	14617	38760075	00	0.00	N	3	0
4	20250205	2650	2655	2680	2625	41803	110444530	00	0.00	N	2	10
5	20250204	2640	2710	2750	2625	123150	328664955	00	0.00	N	5	-70
6	20250203	2710	2765	2765	2700	23361	63824690	00	0.00	N	5	-85
7	20250131	2795	2835	2835	2785	17875	49972710	00	0.00	N	5	-45
8	20250124	2840	2855	2855	2800	10652	30035000	00	0.00	N	5	-20
9	20250123	2860	2780	2860	2770	7773	21767065	00	0.00	N	2	80
10	20250122	2780	2825	2825	2775	15013	41837820	00	0.00	N	5	-15
11	20250121	2795	2850	2875	2750	29412	82931700	00	0.00	N	5	-55
12	20250120	2850	2850	2855	2825	15567	44408870	00	0.00	N	5	-5
13	20250117	2855	2840	2855	2805	12093	34256335	00	0.00	N	2	20
14	20250116	2835	2830	2860	2800	18886	53317490	00	0.00	N	2	10
15	20250115	2825	2920	2920	2825	12945	37055835	00	0.00	N	5	-75
16	20250114	2900	2910	2950	2900	15569	45243880	00	0.00	N	5	-45
17	20250113	2945	3030	3030	2925	37046	109336855	00	0.00	N	5	-20
18	20250110	2965	3025	3025	2935	24840	73657025	00	0.00	N	5	-15
19	20250109	2980	3000	3000	2925	31685	93563610	00	0.00	N	5	-20
20	20250108	3000	3015	3025	2980	39802	119589545	00	0.00	N	3	0
21	20250107	3000	2935	3010	2925	92230	273937820	00	0.00	N	2	50
22	20250106	2950	2820	3025	2815	153403	446185650	00	0.00	N	2	135
23	20250103	2815	2785	2830	2785	24896	69860520	00	0.00	N	2	5
24	20250102	2810	2830	2830	2770	17155	47929450	00	0.00	N	2	10
25	20241230	2800	2790	2800	2750	29899	83443050	00	0.00	N	2	5
26	20241227	2795	2795	2795	2755	25525	70875625	02	0.00	N	5	-15
27	20241226	2810	2810	2845	2760	75585	211584775	00	0.00	N	3	0
28	20241224	2810	2825	2835	2785	54717	153332215	00	0.00	N	5	-25
29	20241223	2835	2815	2835	2785	18944	53040110	00	0.00	N	2	60
30	20241220	2775	2825	2845	2765	19732	54918355	00	0.00	N	5	-50
31	20241219	2825	2865	2865	2820	13929	39552900	00	0.00	N	5	-40
32	20241218	2865	2850	2865	2825	15112	43066570	00	0.00	N	2	20
33	20241217	2845	2850	2875	2805	26484	74783040	00	0.00	N	3	0
34	20241216	2845	2810	2935	2810	17952	51527590	00	0.00	N	2	45
35	20241213	2800	2910	2920	2800	28334	81245190	00	0.00	N	5	-110
36	20241212	2910	2860	2925	2840	33800	97190045	00	0.00	N	2	50
37	20241211	2860	2715	2885	2715	38906	109951870	00	0.00	N	2	125
38	20241210	2735	2735	2785	2680	63254	173750650	00	0.00	N	2	85
39	20241209	2650	2745	2785	2650	97581	262517850	00	0.00	N	5	-145
40	20241206	2795	2810	2870	2700	95227	264354350	00	0.00	N	5	-65
41	20241205	2860	2850	2865	2800	50733	142882515	00	0.00	N	3	0
42	20241204	2860	2875	2940	2825	80393	231087780	00	0.00	N	5	-55
43	20241203	2915	2855	2940	2855	46710	134928080	00	0.00	N	2	30
44	20241202	2885	2875	2920	2820	45860	131463775	00	0.00	N	2	10
45	20241129	2875	2955	3000	2815	194957	569532910	00	0.00	N	5	-75
46	20241128	2950	2890	2980	2890	60634	176541945	00	0.00	N	2	5
47	20241127	2945	2930	2995	2920	56080	164973130	00	0.00	N	2	15
48	20241126	2930	2805	2955	2805	48087	139913575	00	0.00	N	2	20
49	20241125	2910	2895	2935	2895	39089	113958960	00	0.00	N	2	15
50	20241122	2895	2875	2915	2855	29585	85281350	00	0.00	N	3	0
51	20241121	2895	2975	3015	2855	138684	402039465	00	0.00	N	5	-80
52	20241120	2975	2910	2975	2875	32571	95577370	00	0.00	N	2	60
53	20241119	2915	2840	2915	2840	17010	49099390	00	0.00	N	2	40
54	20241118	2875	2920	2920	2860	29181	83903785	00	0.00	N	5	-30
55	20241115	2905	2845	2905	2815	23751	67423190	00	0.00	N	2	65
56	20241114	2840	2840	2895	2840	42548	121596725	00	0.00	N	5	-35
57	20241113	2875	2870	2890	2805	58236	165636020	00	0.00	N	5	-10
58	20241112	2885	2935	2950	2885	35019	101725675	00	0.00	N	5	-70
59	20241111	2955	3000	3025	2930	27617	81920460	00	0.00	N	5	-65
60	20241108	3020	3000	3025	2980	18837	56581660	00	0.00	N	2	15
61	20241107	3005	2985	3035	2985	30115	90562050	00	0.00	N	3	0
62	20241106	3005	3070	3075	2980	35784	107804835	00	0.00	N	5	-45
63	20241105	3050	2915	3150	2905	95620	288577945	00	0.00	N	2	135
64	20241104	2915	2850	2920	2850	8470	24516370	00	0.00	N	2	55
65	20241101	2860	2895	2895	2855	7343	21064805	00	0.00	N	5	-20
66	20241031	2880	2840	2890	2840	8878	25440435	00	0.00	N	2	25
67	20241030	2855	2895	2925	2850	24308	69687675	00	0.00	N	5	-40
68	20241029	2895	2880	2915	2880	14153	41011505	00	0.00	N	2	15
69	20241028	2880	2920	2945	2880	28272	81947490	00	0.00	N	5	-60
70	20241025	2940	2960	3010	2885	27931	82600980	00	0.00	N	5	-20
71	20241024	2960	2930	2970	2920	8117	23859410	00	0.00	N	2	20
72	20241023	2940	3010	3025	2900	21515	63518825	00	0.00	N	5	-70
73	20241022	3010	3015	3015	2950	15980	47633780	00	0.00	N	2	5
74	20241021	3005	3030	3030	2985	22212	66630005	00	0.00	N	5	-25
75	20241018	3030	3080	3090	3005	43458	131750780	00	0.00	N	5	-50
76	20241017	3080	3015	3080	2985	20633	62417060	00	0.00	N	2	70
77	20241016	3010	3025	3025	2960	20538	61252950	00	0.00	N	5	-10
78	20241015	3020	3025	3040	2960	34100	102003855	00	0.00	N	5	-20
79	20241014	3040	3015	3045	2990	31204	94415720	00	0.00	N	2	5
80	20241011	3035	2985	3050	2980	49705	149751215	00	0.00	N	2	30
81	20241010	3005	2965	3020	2940	40414	120515475	00	0.00	N	2	35
82	20241008	2970	2905	2970	2890	20256	59076320	00	0.00	N	2	70
83	20241007	2900	2925	2950	2900	20379	59685050	00	0.00	N	5	-40
84	20241004	2940	2940	2955	2910	10823	31725505	00	0.00	N	2	5
85	20241002	2935	2960	2960	2895	19609	57193635	00	0.00	N	5	-20
86	20240930	2955	2990	2995	2940	20179	59657930	00	0.00	N	5	-30
87	20240927	2985	3020	3020	2900	58841	174060725	00	0.00	N	5	-30
88	20240926	3015	2980	3015	2975	12111	36322990	00	0.00	N	2	30
89	20240925	2985	2985	3065	2955	43590	130510370	00	0.00	N	2	5
90	20240924	2980	2975	2980	2915	28673	84791450	00	0.00	N	2	5
91	20240923	2975	2980	2980	2915	19429	57096355	00	0.00	N	3	0
92	20240920	2975	2980	2985	2925	25169	74347590	00	0.00	N	5	-5
93	20240919	2980	3000	3000	2920	19808	58694485	00	0.00	N	5	-20
94	20240913	3000	2955	3000	2880	34753	101844910	00	0.00	N	2	50
95	20240912	2950	2830	2950	2825	34866	99892705	00	0.00	N	2	135
96	20240911	2815	2890	2965	2790	70036	199709615	00	0.00	N	5	-75
97	20240910	2890	2830	2895	2830	13390	38217700	00	0.00	N	2	60
98	20240909	2830	2850	2880	2795	22655	63885100	00	0.00	N	5	-55
99	20240906	2885	2920	2965	2860	66330	191833080	00	0.00	N	5	-65
100	20240905	2950	2980	3035	2925	69178	204092560	00	0.00	N	5	-20
101	20240904	2970	3000	3050	2895	70870	208427915	00	0.00	N	5	-65
102	20240903	3035	3050	3070	2935	121233	362394765	00	0.00	N	2	5
103	20240902	3030	2930	3075	2875	115093	342994600	00	0.00	N	2	110
104	20240830	2920	2940	2945	2915	20402	59598630	00	0.00	N	3	0
105	20240829	2920	2970	2970	2895	18846	54971395	00	0.00	N	5	-25
106	20240828	2945	2905	2960	2900	41533	121990870	00	0.00	N	5	-5
107	20240827	2950	2970	2975	2945	18657	55104915	00	0.00	N	5	-20
108	20240826	2970	3035	3035	2940	54761	161979305	00	0.00	N	5	-40
109	20240823	3010	2965	3010	2935	65607	194426860	00	0.00	N	2	35
110	20240822	2975	3095	3095	2950	160026	482220730	00	0.00	N	5	-115
111	20240821	3090	3145	3160	3080	99827	309969705	00	0.00	N	5	-55
112	20240820	3145	3160	3180	3080	150908	470950900	00	0.00	N	5	-10
113	20240819	3155	3175	3250	3135	309776	988298480	00	0.00	N	5	-15
114	20240816	3170	3120	3285	3110	477812	1523080125	00	0.00	N	2	55
115	20240814	3115	3040	3195	3030	221286	688962175	00	0.00	N	2	75
116	20240813	3040	3060	3065	3025	41581	126330145	00	0.00	N	5	-25
117	20240812	3065	3075	3100	3030	48376	147407685	00	0.00	N	5	-5
118	20240809	3070	3055	3070	3020	35366	107870260	00	0.00	N	5	-15
119	20240808	3085	2890	3165	2830	331891	1017820405	00	0.00	N	2	200
120	20240807	2885	2800	2885	2795	35263	100397010	00	0.00	N	2	85
121	20240806	2800	2675	2805	2675	57440	158399955	00	0.00	N	2	70
122	20240805	2730	2950	2950	2655	116966	328520225	00	0.00	N	5	-215
123	20240802	2945	2995	3000	2925	55158	163603495	00	0.00	N	5	-50
124	20240801	2995	2995	3005	2985	9468	28356440	00	0.00	N	2	5
125	20240731	2990	3000	3000	2975	22476	67023940	00	0.00	N	3	0
126	20240730	2990	2995	3000	2960	29976	89426565	00	0.00	N	2	10
127	20240729	2980	2975	3015	2970	28359	84727050	00	0.00	N	2	5
128	20240726	2975	2945	2980	2940	18453	54685040	00	0.00	N	2	5
129	20240725	2970	3000	3015	2920	35108	103947085	00	0.00	N	5	-45
130	20240724	3015	2990	3015	2950	25993	77640385	00	0.00	N	2	25
131	20240723	2990	2945	3000	2920	36967	109390690	00	0.00	N	2	70
132	20240722	2920	2915	3030	2820	124475	362327960	00	0.00	N	2	5
133	20240719	2915	2965	2965	2890	48243	140198025	00	0.00	N	5	-45
134	20240718	2960	3000	3000	2915	88540	259686345	00	0.00	N	5	-30
135	20240717	2990	2995	2995	2940	25410	75428400	00	0.00	N	3	0
136	20240716	2990	3015	3020	2965	17403	51842725	00	0.00	N	5	-25
137	20240715	3015	3045	3045	2910	15555	46653720	00	0.00	N	5	-25
138	20240712	3040	3035	3040	3005	13224	39956845	00	0.00	N	2	10
139	20240711	3030	3015	3050	3000	24807	74980890	00	0.00	N	5	-15
140	20240710	3045	3025	3045	3005	24254	73344455	00	0.00	N	2	15
141	20240709	3030	3060	3065	2985	141364	425623300	00	0.00	N	5	-30
142	20240708	3060	3060	3065	3045	12074	36884010	00	0.00	N	3	0
143	20240705	3060	3060	3065	3035	26440	80495200	00	0.00	N	2	5
144	20240704	3055	3060	3060	3005	40863	124046570	00	0.00	N	5	-5
145	20240703	3060	3060	3080	3020	53753	163490935	00	0.00	N	5	-20
146	20240702	3080	3070	3080	3045	31253	95501485	00	0.00	N	2	10
147	20240701	3070	3070	3080	3015	119411	361272215	00	0.00	N	3	0
148	20240628	3070	3070	3090	3035	24071	73423945	00	0.00	N	2	10
149	20240627	3060	3075	3075	3025	31442	95719930	00	0.00	N	5	-10
150	20240626	3070	3065	3075	3020	78045	238188690	00	0.00	N	2	5
151	20240625	3065	3060	3065	3010	29650	90167425	00	0.00	N	5	-10
152	20240624	3075	3085	3085	3030	26708	81483335	00	0.00	N	5	-10
153	20240621	3085	3045	3090	2985	44930	136749570	00	0.00	N	2	45
154	20240620	3040	3000	3045	2965	42704	128352605	00	0.00	N	2	60
155	20240619	2980	3000	3025	2965	49212	147191940	00	0.00	N	5	-20
156	20240618	3000	3100	3100	2955	135628	406352425	00	0.00	N	5	-60
157	20240617	3060	3150	3330	3020	605911	1919722865	00	0.00	N	2	125
158	20240614	2935	2950	2960	2915	91475	268419120	00	0.00	N	5	-25
159	20240613	2960	2970	2980	2940	21991	64907760	00	0.00	N	3	0
160	20240612	2960	2960	2975	2945	11952	35334945	00	0.00	N	2	5
161	20240611	2955	2990	3000	2945	13561	40221850	00	0.00	N	5	-20
162	20240610	2975	2960	2990	2940	56880	168407925	00	0.00	N	2	15
163	20240607	2960	2995	2995	2940	9195	27291030	00	0.00	N	5	-30
164	20240605	2990	2995	3005	2965	97821	291347500	00	0.00	N	5	-5
165	20240604	2995	2985	3015	2935	53797	159889215	00	0.00	N	5	-30
166	20240603	3025	3010	3055	2985	17122	51758215	00	0.00	N	5	-25
167	20240531	3050	2930	3050	2925	18797	55908790	00	0.00	N	2	120
168	20240530	2930	2970	2985	2875	89993	262809255	00	0.00	N	5	-65
169	20240529	2995	3015	3025	2955	33242	99118715	00	0.00	N	5	-20
170	20240528	3015	3005	3040	2985	53326	159980850	00	0.00	N	5	-20
171	20240527	3035	3150	3175	3035	104328	325071690	00	0.00	N	5	-105
172	20240524	3140	3110	3140	3070	27930	87087025	00	0.00	N	2	20
173	20240523	3120	3150	3150	3090	40914	127642290	00	0.00	N	5	-30
174	20240522	3150	3175	3175	3145	90410	285399590	00	0.00	N	5	-20
175	20240521	3170	3225	3225	3170	42239	134764015	00	0.00	N	5	-50
176	20240520	3220	3285	3285	3190	112088	360267940	00	0.00	N	5	-5
177	20240517	3225	3225	3235	3210	13921	44790310	00	0.00	N	3	0
178	20240516	3225	3235	3240	3195	87266	281595800	00	0.00	N	5	-5
179	20240514	3230	3205	3235	3200	11660	37512630	00	0.00	N	5	-5
180	20240513	3235	3245	3245	3175	55583	177998585	00	0.00	N	5	-5
181	20240510	3240	3240	3245	3220	32602	105415525	00	0.00	N	3	0
182	20240509	3240	3255	3260	3215	24323	78689015	00	0.00	N	5	-10
183	20240508	3250	3240	3260	3230	38388	124556545	00	0.00	N	2	10
184	20240507	3240	3240	3255	3220	15088	48749045	00	0.00	N	3	0
185	20240503	3240	3230	3280	3205	33531	107937340	00	0.00	N	3	0
186	20240502	3240	3240	3250	3215	39066	126058250	00	0.00	N	3	0
187	20240430	3240	3210	3240	3180	33701	108131505	00	0.00	N	2	40
188	20240429	3200	3205	3240	3200	26822	86142250	00	0.00	N	5	-5
189	20240426	3205	3215	3215	3190	27876	89348610	00	0.00	N	5	-5
190	20240425	3210	3205	3220	3180	31636	101100585	00	0.00	N	3	0
191	20240424	3210	3190	3220	3185	55734	178380425	00	0.00	N	5	-10
192	20240423	3220	3230	3260	3205	56828	183529735	00	0.00	N	5	-45
193	20240422	3265	3210	3270	3210	34356	111374895	00	0.00	N	2	5
194	20240419	3260	3265	3270	3210	28402	91811040	00	0.00	N	3	0
195	20240418	3260	3285	3290	3240	54647	178132270	00	0.00	N	5	-55
196	20240417	3315	3260	3315	3210	56688	184104425	00	0.00	N	2	35
197	20240416	3280	3310	3315	3225	80256	262621345	00	0.00	N	5	-35
198	20240415	3315	3260	3320	3175	64352	209753240	00	0.00	N	2	45
199	20240412	3270	3295	3345	3270	73092	241605280	00	0.00	N	5	-60
200	20240411	3330	3300	3345	3270	49305	163713755	00	0.00	N	2	15
201	20240409	3315	3270	3330	3235	58591	192285430	00	0.00	N	2	30
202	20240408	3285	3320	3320	3195	92694	300530235	00	0.00	N	5	-35
203	20240405	3320	3305	3355	3270	69666	230662550	00	0.00	N	5	-25
204	20240404	3345	3310	3360	3290	56298	187630795	00	0.00	N	2	20
205	20240403	3325	3275	3350	3250	70730	234060920	00	0.00	N	2	50
206	20240402	3275	3175	3285	3170	57952	188558605	00	0.00	N	2	75
207	20240401	3200	3300	3305	3195	59282	191611595	00	0.00	N	5	-95
208	20240329	3295	3240	3310	3235	134373	440291935	00	0.00	N	2	50
209	20240328	3245	3235	3285	3210	58154	189477350	00	0.00	N	2	5
210	20240327	3240	3170	3255	3160	66639	213635125	00	0.00	N	2	45
211	20240326	3195	3220	3290	3150	66164	213921350	00	0.00	N	5	-20
212	20240325	3215	3130	3235	3125	74587	237107605	00	0.00	N	2	65
213	20240322	3150	3150	3155	3115	53602	168012860	00	0.00	N	3	0
214	20240321	3150	3190	3190	3130	103799	326731655	00	0.00	N	5	-20
215	20240320	3170	3135	3175	3100	119452	375834550	00	0.00	N	2	35
216	20240319	3135	3150	3155	3075	151919	472136575	00	0.00	N	5	-5
217	20240318	3140	3135	3145	3100	59675	186695680	00	0.00	N	3	0
218	20240315	3140	3065	3165	3025	148642	459040010	00	0.00	N	2	35
219	20240314	3105	2900	3320	2885	2483024	7826423395	00	0.00	N	2	210
220	20240313	2895	2955	2965	2895	21646	63219250	00	0.00	N	5	-70
221	20240312	2965	2920	2970	2905	44812	131874740	00	0.00	N	2	30
222	20240311	2935	2880	2940	2820	63045	182692990	00	0.00	N	2	50
223	20240308	2885	2875	2885	2815	37864	108099855	00	0.00	N	2	5
224	20240307	2880	2730	2910	2715	119918	337960080	00	0.00	N	2	150
225	20240306	2730	2735	2755	2715	24342	66442625	00	0.00	N	5	-30
226	20240305	2760	2750	2765	2720	34524	94330245	00	0.00	N	2	10
227	20240304	2750	2750	2765	2700	55565	151638300	00	0.00	N	3	0
228	20240229	2750	2670	2765	2610	60752	162738025	00	0.00	N	2	80
229	20240228	2670	2790	2800	2605	254762	682546285	00	0.00	N	5	-150
230	20240227	2820	2880	2895	2760	119789	336131215	00	0.00	N	5	-75
231	20240226	2895	2930	2930	2885	27276	79033835	00	0.00	N	5	-35
232	20240223	2930	2965	2975	2920	32513	95442120	00	0.00	N	5	-40
233	20240222	2970	2970	2990	2960	13471	40017840	00	0.00	N	5	-10
234	20240221	2980	2960	2985	2960	17000	50468900	00	0.00	N	5	-5
235	20240220	2985	2995	2995	2955	19679	58352290	00	0.00	N	3	0
236	20240219	2985	2995	3010	2965	19228	57342965	00	0.00	N	5	-5
237	20240216	2990	2970	2990	2950	31506	93470965	00	0.00	N	2	25
238	20240215	2965	2945	2965	2935	46203	136193860	00	0.00	N	2	20
239	20240214	2945	2945	2950	2900	31654	92363280	00	0.00	N	3	0
240	20240213	2945	2945	2955	2925	13333	39201585	00	0.00	N	2	5
241	20240208	2940	2955	2955	2920	23798	69804810	00	0.00	N	5	-10
242	20240207	2950	2940	2950	2910	14240	41677880	00	0.00	N	2	10
243	20240206	2940	2940	2950	2910	19776	57747015	00	0.00	N	3	0
244	20240205	2940	2955	2975	2910	22166	65163900	00	0.00	N	5	-5
245	20240202	2945	2935	2950	2925	42006	123362275	00	0.00	N	2	10
246	20240201	2935	2875	2940	2830	65275	187585730	00	0.00	N	2	20
247	20240131	2915	2925	2930	2860	33017	95283115	00	0.00	N	5	-15
248	20240130	2930	2890	2930	2860	46145	133328050	00	0.00	N	2	60
249	20240129	2870	2910	2910	2825	49076	140131725	00	0.00	N	5	-5
250	20240126	2875	2850	2900	2845	36010	103658175	00	0.00	N	5	-5
251	20240125	2880	2910	2925	2825	85559	245070105	00	0.00	N	5	-60
252	20240124	2940	2980	2985	2915	31867	93539780	00	0.00	N	5	-45
253	20240123	2985	2990	2990	2935	48888	144921255	00	0.00	N	5	-5
254	20240122	2990	3075	3075	2905	134727	400556195	00	0.00	N	5	-55
255	20240119	3045	3030	3110	3030	39312	120404380	00	0.00	N	2	10
256	20240118	3035	3070	3075	3015	52851	160928960	00	0.00	N	5	-35
257	20240117	3070	3195	3210	3050	71841	221478400	00	0.00	N	5	-125
258	20240116	3195	3325	3340	3160	121023	389946105	00	0.00	N	5	-135
259	20240115	3330	3380	3385	3320	42027	140067830	00	0.00	N	5	-40
260	20240112	3370	3375	3390	3325	54207	181887250	00	0.00	N	5	-10
261	20240111	3380	3375	3390	3355	21152	71244810	00	0.00	N	2	5
262	20240110	3375	3395	3400	3360	15490	52206990	00	0.00	N	5	-15
263	20240109	3390	3385	3400	3375	17696	59910915	00	0.00	N	2	5
264	20240108	3385	3380	3415	3360	23468	79450060	00	0.00	N	2	10
265	20240105	3375	3345	3385	3345	23451	78887455	00	0.00	N	3	0
266	20240104	3375	3360	3385	3350	34675	116492105	00	0.00	N	3	0
267	20240103	3375	3405	3405	3370	22707	76684120	00	0.00	N	5	-35
268	20240102	3410	3400	3410	3370	38940	131728935	00	0.00	N	3	0
269	20231228	3410	3420	3420	3360	44207	149432610	00	0.00	N	5	-5
270	20231227	3415	3460	3460	3395	37258	127136800	02	0.00	N	5	-50
271	20231226	3465	3435	3500	3400	370081	1274523725	00	0.00	N	2	70
272	20231222	3395	3390	3410	3390	47590	161599075	00	0.00	N	2	5
273	20231221	3390	3485	3485	3390	60957	208456120	00	0.00	N	5	-90
274	20231220	3480	3505	3505	3455	22486	78233455	00	0.00	N	3	0
275	20231219	3480	3455	3485	3440	16894	58453095	00	0.00	N	2	25
276	20231218	3455	3510	3520	3405	64581	223819895	00	0.00	N	5	-30
277	20231215	3485	3485	3515	3470	25679	89505940	00	0.00	N	2	5
278	20231214	3480	3520	3535	3480	36518	127681875	00	0.00	N	5	-40
279	20231213	3520	3535	3550	3485	30937	108627235	00	0.00	N	5	-15
280	20231212	3535	3625	3625	3510	35420	125721055	00	0.00	N	5	-70
281	20231211	3605	3685	3685	3575	48132	174249320	00	0.00	N	5	-80
282	20231208	3685	3770	3770	3650	34207	126135970	00	0.00	N	5	-85
283	20231207	3770	3755	3775	3665	58252	216511800	00	0.00	N	5	-20
284	20231206	3790	3865	3865	3605	332227	1255688970	00	0.00	N	5	-10
285	20231205	3800	3710	3825	3660	338405	1275053375	00	0.00	N	2	90
286	20231204	3710	3585	3735	3520	234565	856206035	00	0.00	N	2	125
287	20231201	3585	3565	3585	3485	99730	353173465	00	0.00	N	2	25
288	20231130	3560	3510	3560	3450	258102	896975280	00	0.00	N	3	0
289	20231129	3560	3530	3580	3465	165913	582672275	00	0.00	N	2	30
290	20231128	3530	3465	3590	3440	71321	249525950	00	0.00	N	2	65
291	20231127	3465	3530	3530	3455	41852	145971845	00	0.00	N	5	-25
292	20231124	3490	3530	3530	3460	28753	100213475	00	0.00	N	5	-30
293	20231123	3520	3555	3565	3495	34963	123127835	00	0.00	N	5	-50
294	20231122	3570	3535	3585	3500	142063	499503835	00	0.00	N	2	35
295	20231121	3535	3570	3580	3530	135803	481475725	00	0.00	N	5	-35
296	20231120	3570	3605	3640	3510	195259	689950040	00	0.00	N	5	-25
297	20231117	3595	3605	3660	3535	223649	799125560	00	0.00	N	5	-10
298	20231116	3605	3605	3650	3595	198330	715746230	00	0.00	N	5	-20
299	20231115	3625	3635	3640	3540	242501	866314650	00	0.00	N	3	0
300	20231114	3625	3615	3660	3545	63348	226895310	00	0.00	N	3	0
301	20231113	3625	3630	3630	3590	14441	52047650	00	0.00	N	3	0
302	20231110	3625	3575	3645	3505	127184	453781190	00	0.00	N	2	35
303	20231109	3590	3580	3595	3555	24513	87569920	00	0.00	N	3	0
304	20231108	3590	3615	3615	3535	96774	344299630	00	0.00	N	5	-5
305	20231107	3595	3665	3680	3555	108735	390503065	00	0.00	N	5	-60
306	20231106	3655	3555	3675	3515	172377	622465210	00	0.00	N	2	105
307	20231103	3550	3510	3550	3465	37292	130414140	00	0.00	N	2	75
308	20231102	3475	3395	3515	3395	40535	140597320	00	0.00	N	2	65
309	20231101	3410	3410	3430	3375	37087	125821060	00	0.00	N	2	5
310	20231031	3405	3440	3455	3345	85442	288927790	00	0.00	N	5	-40
311	20231030	3445	3435	3445	3400	36405	124533710	00	0.00	N	2	10
312	20231027	3435	3475	3475	3410	42563	146207795	00	0.00	N	5	-15
313	20231026	3450	3525	3525	3430	39578	137073855	00	0.00	N	5	-90
314	20231025	3540	3520	3550	3485	15348	53984545	00	0.00	N	2	25
315	20231024	3515	3450	3520	3410	39316	135958280	00	0.00	N	2	40
316	20231023	3475	3480	3495	3425	26051	90248720	00	0.00	N	5	-5
317	20231020	3480	3520	3525	3420	14096	48584180	00	0.00	N	5	-55
318	20231019	3535	3635	3635	3530	7898	28029375	00	0.00	N	5	-105
319	20231018	3640	3635	3650	3595	15159	55001670	00	0.00	N	2	5
320	20231017	3635	3470	3640	3460	35532	126269770	00	0.00	N	2	175
321	20231016	3460	3490	3490	3355	19811	68091485	00	0.00	N	5	-35
322	20231013	3495	3560	3575	3450	23835	83412600	00	0.00	N	5	-55
323	20231012	3550	3530	3665	3530	37473	133474630	00	0.00	N	5	-60
324	20231011	3610	3580	3635	3555	34685	124999440	00	0.00	N	2	30
325	20231010	3580	3610	3640	3500	19998	71354580	00	0.00	N	5	-60
326	20231006	3640	3550	3645	3535	19072	68780165	00	0.00	N	2	60
327	20231005	3580	3645	3660	3540	48714	175391660	00	0.00	N	5	-60
328	20231004	3640	3785	3845	3640	57387	211555300	00	0.00	N	5	-150
329	20230927	3790	3750	3790	3645	82876	307652275	00	0.00	N	3	0
330	20230926	3790	3815	3815	3660	76059	283863340	00	0.00	N	5	-20
331	20230925	3810	3920	3930	3790	105456	404870490	00	0.00	N	5	-110
332	20230922	3920	3825	3930	3735	53431	204479950	00	0.00	N	2	70
333	20230921	3850	3870	3960	3800	88767	343395160	00	0.00	N	5	-55
334	20230920	3905	3875	3935	3775	148282	573807650	00	0.00	N	2	30
335	20230919	3875	3780	3905	3720	223219	851159645	00	0.00	N	2	80
336	20230918	3795	3800	3805	3740	27379	103274410	00	0.00	N	5	-5
337	20230915	3800	3660	3815	3660	160648	608040355	00	0.00	N	2	105
338	20230914	3695	3660	3725	3640	106753	392733610	00	0.00	N	2	25
339	20230913	3670	3770	3770	3670	51281	189133315	00	0.00	N	5	-105
340	20230912	3775	3775	3795	3740	60887	229394045	00	0.00	N	3	0
341	20230911	3775	3750	3795	3730	71140	267390765	00	0.00	N	2	30
342	20230908	3745	3695	3765	3675	58674	218552920	00	0.00	N	2	15
343	20230907	3730	3745	3770	3655	136514	506916625	00	0.00	N	5	-15
344	20230906	3745	3710	3745	3675	142964	530836880	00	0.00	N	3	0
345	20230905	3745	3720	3755	3680	68338	253042745	00	0.00	N	2	20
346	20230904	3725	3645	3725	3585	82428	302498290	00	0.00	N	2	70
347	20230901	3655	3730	3730	3635	35935	131767025	00	0.00	N	5	-80
348	20230831	3735	3705	3740	3660	64068	237155515	00	0.00	N	5	-5
349	20230830	3740	3735	3750	3705	37112	138484425	00	0.00	N	2	10
350	20230829	3730	3800	3815	3700	117959	438883295	00	0.00	N	5	-70
351	20230828	3800	3710	4080	3630	1000016	3875621580	00	0.00	N	2	105
352	20230825	3695	3685	3715	3645	19460	71433030	00	0.00	N	5	-5
353	20230824	3700	3670	3730	3645	38603	142186105	00	0.00	N	3	0
354	20230823	3700	3625	3700	3605	50724	185609400	00	0.00	N	2	110
355	20230822	3590	3525	3715	3525	135668	493743530	00	0.00	N	2	65
356	20230821	3525	3410	3535	3410	82742	288907260	00	0.00	N	2	70
357	20230818	3455	3535	3540	3405	49472	170916820	00	0.00	N	5	-90
358	20230817	3545	3580	3610	3300	111141	388118475	00	0.00	N	5	-35
359	20230816	3580	3665	3680	3565	53482	192353465	00	0.00	N	5	-135
360	20230814	3715	3750	3750	3690	59029	218664140	00	0.00	N	5	-35
361	20230811	3750	3780	3800	3750	37119	139779970	00	0.00	N	5	-35
362	20230810	3785	3835	3835	3750	50303	189917380	00	0.00	N	5	-50
363	20230809	3835	3805	3855	3790	36815	140969130	00	0.00	N	5	-5
364	20230808	3840	3805	3880	3755	73327	279900180	00	0.00	N	2	5
365	20230807	3835	3845	3855	3715	60965	231006115	00	0.00	N	5	-10
366	20230804	3845	3780	3855	3700	64985	246068435	00	0.00	N	2	65
367	20230803	3780	3625	3865	3580	176023	664002130	00	0.00	N	2	150
368	20230802	3630	3585	3675	3570	31045	111879365	00	0.00	N	2	35
369	20230801	3595	3515	3605	3505	48645	173134175	00	0.00	N	2	85
370	20230731	3510	3480	3510	3420	35027	121803095	00	0.00	N	2	30
371	20230728	3480	3415	3480	3385	30932	106723755	00	0.00	N	2	85
372	20230727	3395	3265	3425	3265	38278	128627640	00	0.00	N	2	115
373	20230726	3280	3480	3500	3280	176615	590763970	00	0.00	N	5	-220
374	20230725	3500	3605	3605	3495	85904	302529170	00	0.00	N	5	-100
375	20230724	3600	3720	3750	3550	228284	831377970	00	0.00	N	5	-120
376	20230721	3720	3740	3785	3710	35432	132137470	00	0.00	N	5	-35
377	20230720	3755	3740	3760	3710	59674	222608505	00	0.00	N	5	-15
378	20230719	3770	3740	3785	3700	131094	489147210	00	0.00	N	2	20
379	20230718	3750	3850	3850	3710	342179	1284918070	00	0.00	N	5	-100
380	20230717	3850	3805	3895	3755	212790	811545140	00	0.00	N	2	35
381	20230714	3815	3900	3930	3760	209563	799473605	00	0.00	N	2	25
382	20230713	3790	3780	3820	3750	116876	443442990	00	0.00	N	2	30
383	20230712	3760	3780	3815	3750	40885	154285905	00	0.00	N	5	-15
384	20230711	3775	3790	3820	3750	85042	321422140	00	0.00	N	5	-25
385	20230710	3800	3855	3855	3790	51741	197298630	00	0.00	N	5	-30
386	20230707	3830	3950	3950	3800	69155	266186240	00	0.00	N	5	-110
387	20230706	3940	4040	4060	3860	134855	532282055	00	0.00	N	5	-100
388	20230705	4040	4070	4085	4020	48953	198323770	00	0.00	N	5	-45
389	20230704	4085	4095	4100	4045	34716	141199880	00	0.00	N	5	-10
390	20230703	4095	4050	4100	4035	62963	256345285	00	0.00	N	2	5
391	20230630	4090	4080	4090	4045	24335	98886900	00	0.00	N	2	10
392	20230629	4080	4110	4160	4035	99315	405822895	05	0.00	N	5	-100
393	20230628	4180	4230	4235	4170	81386	341003895	00	0.00	N	5	-50
394	20230627	4230	4235	4235	4180	47294	198822735	00	0.00	N	5	-10
395	20230626	4240	4220	4265	4190	19862	83838215	00	0.00	N	5	-20
396	20230623	4260	4185	4290	4090	80436	334053270	00	0.00	N	2	80
397	20230622	4180	4200	4280	4175	36814	154709125	00	0.00	N	5	-35
398	20230621	4215	4260	4305	4200	34350	145019635	00	0.00	N	5	-45
399	20230620	4260	4125	4260	4125	55735	233500800	00	0.00	N	2	55
400	20230619	4205	4210	4215	4160	39599	165422155	00	0.00	N	2	45
401	20230616	4160	4160	4185	4145	40514	168514830	00	0.00	N	3	0
402	20230615	4160	4190	4215	4145	50137	209076060	00	0.00	N	5	-40
403	20230614	4200	4305	4305	4165	73728	310358690	00	0.00	N	5	-95
404	20230613	4295	4320	4325	4235	78522	335511735	00	0.00	N	5	-25
405	20230612	4320	4335	4340	4260	66586	286220580	00	0.00	N	5	-15
406	20230609	4335	4335	4365	4310	35464	153605455	00	0.00	N	3	0
407	20230608	4335	4405	4405	4335	50441	219830745	00	0.00	N	5	-70
408	20230607	4405	4470	4475	4400	30575	135231875	00	0.00	N	5	-55
409	20230605	4460	4470	4475	4405	38833	172265700	00	0.00	N	2	10
410	20230602	4450	4420	4515	4385	62942	279023180	00	0.00	N	3	0
411	20230601	4450	4495	4495	4400	78664	348871810	00	0.00	N	5	-45
412	20230531	4495	4585	4585	4440	129954	583578485	00	0.00	N	5	-95
413	20230530	4590	4610	4635	4490	194854	885184115	00	0.00	N	5	-30
414	20230526	4620	4610	4620	4530	46271	210897100	00	0.00	N	2	10
415	20230525	4610	4670	4680	4580	36898	170526990	00	0.00	N	5	-80
416	20230524	4690	4670	4720	4550	158848	735773120	00	0.00	N	2	10
417	20230523	4680	4695	4740	4635	88612	414136665	00	0.00	N	5	-50
418	20230522	4730	4700	4750	4675	81201	383039760	00	0.00	N	2	30
419	20230519	4700	4670	4755	4645	47680	224495655	00	0.00	N	2	15
420	20230518	4685	4760	4760	4655	48081	224786725	00	0.00	N	5	-65
421	20230517	4750	4760	4850	4680	98818	471566175	00	0.00	N	5	-5
422	20230516	4755	4670	4840	4670	121317	578917300	00	0.00	N	2	25
423	20230515	4730	4720	4750	4600	66135	309259345	00	0.00	N	5	-35
424	20230512	4765	4815	4855	4700	120743	575062705	00	0.00	N	5	-45
425	20230511	4810	4790	4915	4705	324936	1574754005	00	0.00	N	2	20
426	20230510	4790	4845	4845	4760	57140	273561875	00	0.00	N	5	-35
427	20230509	4825	4765	4830	4700	123111	589227920	00	0.00	N	2	60
428	20230508	4765	4655	4800	4610	89465	422870710	00	0.00	N	2	115
429	20230504	4650	4755	4755	4620	39797	185789825	00	0.00	N	5	-90
430	20230503	4740	4565	4750	4535	169218	792696840	00	0.00	N	2	160
431	20230502	4580	4580	4615	4535	56757	260331825	00	0.00	N	5	-5
432	20230428	4585	4550	4640	4515	68460	311763715	00	0.00	N	2	35
433	20230427	4550	4545	4550	4470	52041	234673470	00	0.00	N	5	-30
434	20230426	4580	4555	4650	4520	58513	267409580	00	0.00	N	2	5
435	20230425	4575	4605	4665	4525	75274	344383445	00	0.00	N	5	-90
436	20230424	4665	4735	4735	4570	97281	450905945	00	0.00	N	5	-80
437	20230421	4745	4700	4785	4610	118098	555224915	00	0.00	N	2	25
438	20230420	4720	4780	4780	4610	109447	512169460	00	0.00	N	5	-70
439	20230419	4790	4655	4790	4605	150560	711317680	00	0.00	N	2	115
440	20230418	4675	4680	4695	4590	109387	507074745	00	0.00	N	5	-50
441	20230417	4725	4675	4760	4595	279634	1305509520	00	0.00	N	2	40
442	20230414	4685	4495	4860	4455	785565	3674972845	00	0.00	N	2	200
443	20230413	4485	4465	4550	4390	84268	375717300	00	0.00	N	2	10
444	20230412	4475	4520	4525	4455	59287	265619165	00	0.00	N	5	-35
445	20230411	4510	4535	4600	4390	121726	545694950	00	0.00	N	3	0
446	20230410	4510	4480	4530	4330	129826	573299100	00	0.00	N	5	-15
447	20230407	4525	4285	4525	4230	256552	1133819880	00	0.00	N	2	250
448	20230406	4275	4405	4425	4275	84364	365528830	00	0.00	N	5	-175
449	20230405	4450	4360	4450	4300	126478	552444170	00	0.00	N	2	85
450	20230404	4365	4300	4380	4240	124709	538754615	00	0.00	N	2	75
451	20230403	4290	4220	4325	4160	99759	425143315	00	0.00	N	2	30
452	20230331	4260	4225	4265	4040	346893	1422440625	00	0.00	N	2	40
453	20230330	4220	4225	4230	4155	49852	209180515	00	0.00	N	5	-10
454	20230329	4230	4160	4235	4100	129271	539069165	00	0.00	N	2	80
455	20230328	4150	4150	4155	4080	58800	242223090	00	0.00	N	3	0
456	20230327	4150	4165	4170	4055	79093	325148425	00	0.00	N	5	-15
457	20230324	4165	4200	4215	4140	67764	283115040	00	0.00	N	5	-35
458	20230323	4200	4215	4290	4165	102791	433621630	00	0.00	N	5	-15
459	20230322	4215	4245	4290	4120	170624	710532080	00	0.00	N	5	-25
460	20230321	4240	4370	4370	4240	54329	232458420	00	0.00	N	5	-100
461	20230320	4340	4300	4385	4280	98692	426731870	00	0.00	N	2	60
462	20230317	4280	4210	4305	4170	107738	458579285	00	0.00	N	2	125
463	20230316	4155	4205	4240	4080	123435	512897445	00	0.00	N	5	-95
464	20230315	4250	4235	4350	4230	128927	552829675	00	0.00	N	2	15
465	20230314	4235	4450	4470	4185	239321	1022677720	00	0.00	N	5	-265
466	20230313	4500	4545	4635	4410	206013	931595120	00	0.00	N	5	-45
467	20230310	4545	4545	4600	4450	164273	741954260	00	0.00	N	5	-5
468	20230309	4550	4660	4660	4510	207782	946897110	00	0.00	N	5	-110
469	20230308	4660	4465	4660	4395	707049	3238442795	00	0.00	N	2	180
470	20230307	4480	4350	4575	4345	348940	1561625510	00	0.00	N	2	130
471	20230306	4350	4370	4390	4330	98504	429270185	00	0.00	N	2	5
472	20230303	4345	4300	4360	4285	53081	229542760	00	0.00	N	2	45
473	20230302	4300	4330	4335	4270	63815	274265615	00	0.00	N	5	-35
474	20230228	4335	4320	4355	4295	107091	463123075	00	0.00	N	2	10
475	20230227	4325	4370	4370	4270	84594	364969435	00	0.00	N	5	-60
476	20230224	4385	4390	4400	4320	110713	481954370	00	0.00	N	2	10
477	20230223	4375	4240	4865	4225	1624839	7439936560	00	0.00	N	2	125
478	20230222	4250	4240	4300	4200	62609	264802090	00	0.00	N	5	-45
479	20230221	4295	4290	4365	4280	49508	213185370	00	0.00	N	5	-40
480	20230220	4335	4300	4350	4255	42229	181800660	00	0.00	N	2	20
481	20230217	4315	4280	4355	4230	76795	328985520	00	0.00	N	2	30
482	20230216	4285	4280	4305	4235	112914	483196905	00	0.00	N	5	-15
483	20230215	4300	4355	4360	4230	121281	517484540	00	0.00	N	5	-60
484	20230214	4360	4335	4445	4330	135151	589190840	00	0.00	N	5	-85
485	20230213	4445	4465	4480	4395	38441	170198610	00	0.00	N	5	-20
486	20230210	4465	4430	4475	4345	70878	312020995	00	0.00	N	2	20
487	20230209	4445	4435	4470	4340	75198	330436230	00	0.00	N	5	-30
488	20230208	4475	4455	4500	4425	64484	287469670	00	0.00	N	2	20
489	20230207	4455	4495	4495	4375	114925	509735100	00	0.00	N	5	-10
490	20230206	4465	4345	4465	4330	220079	970367620	00	0.00	N	2	120
491	20230203	4345	4270	4345	4225	110448	471987440	00	0.00	N	2	75
492	20230202	4270	4240	4290	4225	97422	414068265	00	0.00	N	2	40
493	20230201	4230	4220	4235	4190	40726	171612385	00	0.00	N	2	10
494	20230131	4220	4225	4240	4190	42504	178931920	00	0.00	N	5	-25
495	20230130	4245	4335	4355	4230	54154	231006815	00	0.00	N	5	-90
496	20230127	4335	4275	4355	4220	147740	633289405	00	0.00	N	2	115
497	20230126	4220	4145	4250	4145	66874	279711930	00	0.00	N	2	45
498	20230125	4175	4165	4185	4130	43366	180202840	00	0.00	N	2	10
499	20230120	4165	4130	4175	4115	36206	150117740	00	0.00	N	5	-15
500	20230119	4180	4170	4200	4100	30160	124675245	00	0.00	N	5	-10
501	20230118	4190	4150	4190	4130	33202	137841905	00	0.00	N	2	30
502	20230117	4160	4285	4300	4150	81784	343887775	00	0.00	N	5	-125
503	20230116	4285	4310	4340	4260	30551	130797040	00	0.00	N	5	-25
504	20230113	4310	4215	4340	4195	79923	341072905	00	0.00	N	2	100
505	20230112	4210	4115	4215	4090	83931	347387425	00	0.00	N	2	100
506	20230111	4110	4150	4150	4000	75625	310382655	00	0.00	N	5	-5
507	20230110	4115	4200	4200	4100	83801	346304735	00	0.00	N	5	-80
508	20230109	4195	4115	4235	4085	226345	933973255	00	0.00	N	2	105
509	20230106	4090	4015	4115	4010	26602	108671915	00	0.00	N	2	50
510	20230105	4040	4005	4065	4005	38089	153590855	00	0.00	N	2	10
511	20230104	4030	4000	4050	3960	74083	297479570	00	0.00	N	3	0
512	20230103	4030	4050	4145	3965	117350	472311900	00	0.00	N	5	-20
513	20230102	4050	4315	4375	4050	63654	267057070	00	0.00	N	5	-350
514	20221229	4400	4460	4510	4330	109218	477158430	00	0.00	N	5	-140
515	20221228	4540	4585	4585	4495	28153	127108035	02	0.00	N	5	-65
516	20221227	4605	4505	4610	4505	65315	299385300	00	0.00	N	2	60
517	20221226	4545	4490	4630	4490	39188	177067270	00	0.00	N	2	30
518	20221223	4515	4585	4630	4505	27243	123533425	00	0.00	N	5	-75
519	20221222	4590	4610	4640	4535	47302	215411635	00	0.00	N	3	0
520	20221221	4590	4720	4720	4550	97681	449164340	00	0.00	N	5	-65
521	20221220	4655	4735	4830	4655	71403	337976270	00	0.00	N	5	-95
522	20221219	4750	4800	4830	4745	34536	164916675	00	0.00	N	5	-50
523	20221216	4800	4760	4830	4735	27611	132182995	00	0.00	N	5	-5
524	20221215	4805	4845	4915	4730	42842	207579325	00	0.00	N	5	-30
525	20221214	4835	4845	4845	4795	29093	140407265	00	0.00	N	2	10
526	20221213	4825	4670	4865	4670	68093	324956450	00	0.00	N	2	130
527	20221212	4695	4670	4780	4500	241990	1105234655	00	0.00	N	5	-45
528	20221209	4740	4675	4755	4670	23157	109260295	00	0.00	N	2	70
529	20221208	4670	4800	4860	4515	90990	429834545	00	0.00	N	5	-150
530	20221207	4820	4895	4945	4815	74279	360925090	00	0.00	N	5	-130
531	20221206	4950	4950	4990	4905	31280	155174285	00	0.00	N	5	-5
532	20221205	4955	4920	4995	4920	51876	257416290	00	0.00	N	2	35
533	20221202	4920	4900	4940	4900	38949	191646660	00	0.00	N	2	5
534	20221201	4915	4920	4935	4890	48387	237590925	00	0.00	N	2	15
535	20221130	4900	4900	4930	4845	66030	322862150	00	0.00	N	3	0
536	20221129	4900	4900	4910	4850	45707	223174275	00	0.00	N	5	-10
537	20221128	4910	4930	4930	4860	54599	267272620	00	0.00	N	5	-20
538	20221125	4930	4920	4955	4875	63664	311909095	00	0.00	N	2	35
539	20221124	4895	4895	4940	4885	34628	169454200	00	0.00	N	3	0
540	20221123	4895	4885	4930	4845	25082	122594260	00	0.00	N	2	15
541	20221122	4880	4810	4910	4810	38096	185440905	00	0.00	N	2	65
542	20221121	4815	4810	4830	4720	46228	220111920	00	0.00	N	5	-15
543	20221118	4830	4950	4980	4830	73916	361514740	00	0.00	N	5	-120
544	20221117	4950	4985	5010	4945	178569	888299760	00	0.00	N	2	5
545	20221116	4945	4905	5020	4905	251171	1240744525	00	0.00	N	2	15
546	20221115	4930	4910	5020	4905	373421	1846639685	00	0.00	N	5	-220
547	20221114	5150	5140	5210	5080	215629	1108011140	00	0.00	N	2	10
548	20221111	5140	5110	5140	5080	136229	697194160	00	0.00	N	2	80
549	20221110	5060	4890	5130	4890	157511	790686235	00	0.00	N	2	125
550	20221109	4935	4915	4945	4900	56555	278620940	00	0.00	N	2	20
551	20221108	4915	4895	4950	4895	44160	217190025	00	0.00	N	5	-10
552	20221107	4925	4915	4950	4890	84422	415465600	00	0.00	N	2	5
553	20221104	4920	4865	4940	4805	69243	337126640	00	0.00	N	2	60
554	20221103	4860	4790	4860	4765	87261	419791215	00	0.00	N	2	10
555	20221102	4850	4820	4960	4760	92026	446064105	00	0.00	N	2	30
556	20221101	4820	4790	4850	4750	92644	443944600	00	0.00	N	5	-15
557	20221031	4835	4780	4850	4755	76028	365105275	00	0.00	N	2	65
558	20221028	4770	4875	4905	4760	89945	431427695	00	0.00	N	5	-110
559	20221027	4880	4900	4940	4865	80617	394090690	00	0.00	N	5	-20
560	20221026	4900	4960	4990	4875	120539	592465090	00	0.00	N	5	-75
561	20221025	4975	4940	5030	4915	69994	346713545	00	0.00	N	2	35
562	20221024	4940	4800	4965	4785	158144	775800040	00	0.00	N	2	190
563	20221021	4750	4775	4800	4720	108252	514342330	00	0.00	N	5	-40
564	20221020	4790	4630	4790	4630	173784	821930555	00	0.00	N	2	125
565	20221019	4665	4590	4710	4575	130002	604498540	00	0.00	N	2	75
566	20221018	4590	4560	4615	4525	146174	668179675	00	0.00	N	2	55
567	20221017	4535	4350	4570	4330	163729	735539210	00	0.00	N	2	120
568	20221014	4415	4245	4450	4245	143169	624841850	00	0.00	N	2	235
569	20221013	4180	4355	4365	4150	134176	566328465	00	0.00	N	5	-170
570	20221012	4350	4325	4380	4320	91803	399452035	00	0.00	N	2	15
571	20221011	4335	4435	4435	4305	150619	657980970	00	0.00	N	5	-130
572	20221007	4465	4475	4515	4445	150438	673460365	00	0.00	N	5	-45
573	20221006	4510	4470	4560	4410	320137	1435883280	00	0.00	N	2	125
574	20221005	4385	4200	4875	4140	2025275	9258968395	00	0.00	N	2	200
575	20221004	4185	4080	4225	4060	105021	431193300	00	0.00	N	2	170
576	20220930	4015	3995	4050	3900	146801	586050095	00	0.00	N	5	-35
577	20220929	4050	4065	4155	4035	80299	328865760	00	0.00	N	2	10
578	20220928	4040	4185	4245	3985	161014	652752500	00	0.00	N	5	-140
579	20220927	4180	4040	4260	4040	152673	635173475	00	0.00	N	2	60
580	20220926	4120	4330	4485	4120	345513	1460456900	00	0.00	N	5	-365
581	20220923	4485	4705	4715	4475	197252	901731480	00	0.00	N	5	-225
582	20220922	4710	4850	4850	4650	235184	1108630485	00	0.00	N	5	-170
583	20220921	4880	5020	5020	4850	163171	803114485	00	0.00	N	5	-140
584	20220920	5020	5020	5080	5000	85767	431455410	00	0.00	N	5	-10
585	20220919	5030	5170	5170	5020	146674	743808140	00	0.00	N	5	-140
586	20220916	5170	5140	5450	5120	152147	795259130	00	0.00	N	5	-30
587	20220915	5200	5270	5270	5140	80520	416517780	00	0.00	N	5	-30
588	20220914	5230	5120	5240	5110	85448	442524490	00	0.00	N	5	-30
589	20220913	5260	5270	5270	5170	81083	423615480	00	0.00	N	2	70
590	20220908	5190	5190	5220	5160	63440	328814010	00	0.00	N	2	20
591	20220907	5170	5210	5210	5100	98332	504671260	00	0.00	N	5	-40
592	20220906	5210	5170	5220	5110	66768	344975890	00	0.00	N	2	100
593	20220905	5110	5170	5270	5100	102881	528484300	00	0.00	N	5	-110
594	20220902	5220	5270	5280	5170	81131	421470330	00	0.00	N	2	20
595	20220901	5200	5320	5330	5200	177948	932090160	00	0.00	N	5	-170
596	20220831	5370	5320	5420	5260	96537	515668220	00	0.00	N	2	30
597	20220830	5340	5390	5400	5320	85081	455143810	00	0.00	N	5	-10
598	20220829	5350	5340	5430	5320	115593	620018260	00	0.00	N	5	-190
599	20220826	5540	5560	5560	5490	79265	437013670	00	0.00	N	3	0
600	20220825	5540	5480	5570	5450	88863	489027240	00	0.00	N	2	110
601	20220824	5430	5440	5460	5370	98527	533067230	00	0.00	N	2	50
602	20220823	5380	5530	5530	5370	216992	1174892850	00	0.00	N	5	-190
603	20220822	5570	5660	5680	5570	202586	1134792360	00	0.00	N	5	-160
604	20220819	5730	5730	5850	5700	309105	1785442610	00	0.00	N	2	60
605	20220818	5670	5620	5710	5600	138664	784669300	00	0.00	N	2	20
606	20220817	5650	5710	5760	5590	292925	1659149680	00	0.00	N	5	-140
607	20220816	5790	5780	5860	5710	282216	1634965460	00	0.00	N	2	50
608	20220812	5740	5670	5770	5630	179502	1022764820	00	0.00	N	2	50
609	20220811	5690	5730	5750	5640	147792	839426610	00	0.00	N	2	10
610	20220810	5680	5750	5770	5660	132960	758032730	00	0.00	N	5	-90
611	20220809	5770	5640	5770	5630	274920	1571626980	00	0.00	N	2	170
612	20220808	5600	5650	5650	5580	113447	635589250	00	0.00	N	5	-40
613	20220805	5640	5620	5670	5600	132149	743834990	00	0.00	N	2	30
614	20220804	5610	5700	5740	5610	240182	1355456470	00	0.00	N	5	-80
615	20220803	5690	5740	5790	5670	236900	1352914270	00	0.00	N	5	-80
616	20220802	5770	5820	5820	5690	186855	1073582900	00	0.00	N	5	-80
617	20220801	5850	5690	5860	5630	266820	1534639770	00	0.00	N	2	120
618	20220729	5730	5750	5770	5680	145859	833933710	00	0.00	N	2	30
619	20220728	5700	5820	5830	5680	255090	1459925810	00	0.00	N	5	-50
620	20220727	5750	5780	5880	5740	186465	1078415010	00	0.00	N	5	-50
621	20220726	5800	5840	5920	5800	178451	1040968910	00	0.00	N	5	-70
622	20220725	5870	5920	6000	5830	241675	1425667720	00	0.00	N	5	-10
623	20220722	5880	6110	6120	5830	729631	4374194230	00	0.00	N	5	-70
624	20220721	5950	5920	5980	5700	1349253	7904891110	00	0.00	N	2	50
625	20220720	5900	5960	6000	5810	1161897	6871522850	00	0.00	N	2	100
626	20220719	5800	5670	5870	5670	624013	3618130080	00	0.00	N	2	150
627	20220718	5650	5490	5710	5470	304122	1708784860	00	0.00	N	2	170
628	20220715	5480	5560	5590	5400	214339	1170620710	00	0.00	N	5	-80
629	20220714	5560	5700	5740	5530	297882	1668991060	00	0.00	N	5	-130
630	20220713	5690	5650	5950	5610	1291745	7463755830	00	0.00	N	2	70
631	20220712	5620	5570	5640	5480	470514	2619198860	00	0.00	N	2	120
632	20220711	5500	5360	5690	5300	611804	3380430140	00	0.00	N	2	210
633	20220708	5290	5320	5360	5230	72847	385640300	00	0.00	N	5	-10
634	20220707	5300	5210	5300	5190	114366	598683560	00	0.00	N	2	70
635	20220706	5230	5200	5280	5150	69664	363537670	00	0.00	N	2	20
636	20220705	5210	5120	5230	5120	67082	348301900	00	0.00	N	2	70
637	20220704	5140	5130	5200	5020	81838	416935130	00	0.00	N	3	0
638	20220701	5140	5200	5280	5100	101465	523352720	00	0.00	N	5	-40
639	20220630	5180	5390	5430	5170	146770	777024860	00	0.00	N	5	-250
640	20220629	5430	5460	5460	5350	129967	701404040	05	0.00	N	5	-160
641	20220628	5590	5540	5600	5520	165718	922611670	00	0.00	N	2	50
642	20220627	5540	5420	5550	5350	169801	929721260	00	0.00	N	2	130
643	20220624	5410	5040	5430	5040	212553	1121492700	00	0.00	N	2	320
644	20220623	5090	5410	5450	5090	423940	2188242620	00	0.00	N	5	-320
645	20220622	5410	5600	5600	5380	217684	1191479300	00	0.00	N	5	-100
646	20220621	5510	5230	5530	5200	236265	1277594090	00	0.00	N	2	270
647	20220620	5240	5390	5420	5160	205033	1070432700	00	0.00	N	5	-150
648	20220617	5390	5190	5440	5140	185046	976124460	00	0.00	N	2	50
649	20220616	5340	5460	5550	5300	145436	790448240	00	0.00	N	5	-60
650	20220615	5400	5560	5610	5400	259876	1420442770	00	0.00	N	5	-220
651	20220614	5620	5410	5700	5410	450417	2503108410	00	0.00	N	2	120
652	20220613	5500	5770	5770	5500	314251	1766382890	00	0.00	N	5	-350
653	20220610	5850	5800	5870	5740	226410	1316441490	00	0.00	N	2	20
654	20220609	5830	5710	5830	5650	240117	1379884620	00	0.00	N	2	110
655	20220608	5720	5740	5770	5680	120947	690160650	00	0.00	N	5	-20
656	20220607	5740	5760	5890	5660	298446	1730546500	00	0.00	N	5	-20
657	20220603	5760	5660	5770	5630	182489	1040761030	00	0.00	N	2	100
658	20220602	5660	5650	5690	5600	80162	453415780	00	0.00	N	5	-20
659	20220531	5680	5700	5770	5670	139610	796532010	00	0.00	N	5	-10
660	20220530	5690	5630	5690	5590	139388	787392340	00	0.00	N	2	80
661	20220527	5610	5610	5660	5580	78513	440406520	00	0.00	N	2	30
662	20220526	5580	5620	5650	5560	81977	458837290	00	0.00	N	5	-30
663	20220525	5610	5640	5650	5550	87371	489019050	00	0.00	N	5	-30
664	20220524	5640	5660	5700	5580	154378	871891980	00	0.00	N	5	-10
665	20220523	5650	5600	5680	5580	134189	754853020	00	0.00	N	2	70
666	20220520	5580	5530	5590	5490	99178	549885610	00	0.00	N	2	50
667	20220519	5530	5540	5560	5460	146819	809877250	00	0.00	N	5	-150
668	20220518	5680	5590	5720	5540	317186	1793669920	00	0.00	N	2	90
669	20220517	5590	5550	5650	5500	253976	1409262990	00	0.00	N	2	10
670	20220516	5580	5400	5640	5400	198678	1103149100	00	0.00	N	2	170