KissMeData/001420/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	3605	3720	3750	3605	1756	6489240	00	0.00	N	5	-115
3	20250227	3720	3735	3895	3705	5767	21637710	00	0.00	N	5	-15
4	20250226	3735	3615	4075	3600	41053	158806270	00	0.00	N	2	135
5	20250225	3600	3450	3600	3415	1932	6761685	00	0.00	N	2	150
6	20250224	3450	3335	3450	3295	2233	7499255	00	0.00	N	2	115
7	20250221	3335	3350	3350	3300	2496	8298510	00	0.00	N	2	35
8	20250220	3300	3255	3375	3255	9257	30702075	00	0.00	N	5	-25
9	20250219	3325	3330	3440	3300	4210	14065480	00	0.00	N	3	0
10	20250218	3325	3400	3415	3325	2448	8248300	00	0.00	N	5	-90
11	20250217	3415	3485	3490	3385	1496	5139510	00	0.00	N	5	-70
12	20250214	3485	3520	3530	3425	1396	4848640	00	0.00	N	5	-35
13	20250213	3520	3520	3520	3420	2202	7640360	00	0.00	N	5	-5
14	20250212	3525	3615	3615	3415	3363	11777345	00	0.00	N	5	-15
15	20250211	3540	3515	3605	3485	2998	10525180	00	0.00	N	2	25
16	20250210	3515	3465	3515	3460	3259	11406835	00	0.00	N	2	20
17	20250207	3495	3540	3610	3380	3815	13285580	00	0.00	N	5	-10
18	20250206	3505	3495	3595	3495	1217	4275915	00	0.00	N	2	20
19	20250205	3485	3600	3600	3485	1853	6551140	00	0.00	N	5	-140
20	20250204	3625	3630	3630	3545	2333	8378490	00	0.00	N	5	-5
21	20250203	3630	3675	3715	3595	1455	5288770	00	0.00	N	5	-45
22	20250131	3675	3720	3785	3565	5385	19719040	00	0.00	N	2	50
23	20250124	3625	3715	3715	3620	2019	7382635	00	0.00	N	5	-45
24	20250123	3670	3635	3715	3500	4236	15443130	00	0.00	N	2	35
25	20250122	3635	3670	3670	3600	1632	5921060	00	0.00	N	2	15
26	20250121	3620	3600	3670	3535	1118	4035755	00	0.00	N	2	85
27	20250120	3535	3625	3665	3535	3911	14133420	00	0.00	N	5	-130
28	20250117	3665	3610	3665	3610	2074	7540545	00	0.00	N	2	15
29	20250116	3650	3650	3650	3610	1191	4306515	00	0.00	N	3	0
30	20250115	3650	3540	3650	3505	1031	3696800	00	0.00	N	2	80
31	20250114	3570	3575	3580	3540	1439	5119255	00	0.00	N	5	-25
32	20250113	3595	3610	3610	3530	756	2692060	00	0.00	N	5	-35
33	20250110	3630	3615	3630	3590	1873	6743260	00	0.00	N	5	-35
34	20250109	3665	3665	3665	3645	707	2588385	00	0.00	N	5	-20
35	20250108	3685	3885	3885	3630	3783	13919485	00	0.00	N	5	-140
36	20250107	3825	3820	3885	3780	940	3591555	00	0.00	N	2	5
37	20250106	3820	3885	3885	3750	2965	11322960	00	0.00	N	5	-10
38	20250103	3830	3790	3835	3790	1155	4405135	00	0.00	N	3	0
39	20250102	3830	3680	3830	3670	638	2380450	00	0.00	N	2	130
40	20241230	3700	3610	3700	3575	4687	17229575	00	0.00	N	2	90
41	20241227	3610	3745	3805	3610	6884	25521240	02	0.00	N	5	-210
42	20241226	3820	3720	3835	3580	8035	29778150	00	0.00	N	2	100
43	20241224	3720	3670	3770	3560	7984	29047325	00	0.00	N	2	110
44	20241223	3610	3570	3610	3525	3089	11047570	00	0.00	N	2	40
45	20241220	3570	3505	3570	3505	2002	7027295	00	0.00	N	2	20
46	20241219	3550	3555	3575	3500	2055	7267870	00	0.00	N	5	-5
47	20241218	3555	3460	3555	3425	5066	17585630	00	0.00	N	2	95
48	20241217	3460	3525	3620	3420	2584	8918595	00	0.00	N	5	-65
49	20241216	3525	3620	3620	3525	926	3294840	00	0.00	N	5	-50
50	20241213	3575	3500	3580	3500	970	3434190	00	0.00	N	2	75
51	20241212	3500	3485	3615	3425	3815	13213060	00	0.00	N	2	45
52	20241211	3455	3260	3470	3260	5618	18994950	00	0.00	N	2	195
53	20241210	3260	3325	3375	3130	4755	15582015	00	0.00	N	5	-15
54	20241209	3275	3400	3925	2790	95375	307227980	00	0.00	N	5	-155
55	20241206	3430	3540	3540	3295	3227	10849450	00	0.00	N	5	-10
56	20241205	3440	3395	3455	3395	1114	3795250	00	0.00	N	2	45
57	20241204	3395	3360	3450	3300	4764	16084065	00	0.00	N	5	-10
58	20241203	3405	3370	3425	3370	2082	7058300	00	0.00	N	2	35
59	20241202	3370	3535	3565	3370	22817	78953025	00	0.00	N	5	-235
60	20241129	3605	3680	3795	3600	4524	16389295	00	0.00	N	5	-115
61	20241128	3720	3770	3865	3705	2204	8262715	00	0.00	N	5	-60
62	20241127	3780	3780	3790	3760	704	2662685	00	0.00	N	5	-20
63	20241126	3800	3810	3810	3800	1084	4128670	00	0.00	N	5	-30
64	20241125	3830	3890	3890	3810	2677	10237980	00	0.00	N	5	-60
65	20241122	3890	3865	3980	3865	1830	7142035	00	0.00	N	5	-10
66	20241121	3900	3850	3900	3810	2005	7736030	00	0.00	N	2	50
67	20241120	3850	3740	3850	3740	2336	8849875	00	0.00	N	2	55
68	20241119	3795	3675	3795	3630	1694	6239460	00	0.00	N	2	120
69	20241118	3675	3560	3685	3560	1316	4774810	00	0.00	N	2	115
70	20241115	3560	3620	3675	3510	4016	14561440	00	0.00	N	5	-115
71	20241114	3675	3510	3675	3510	1905	6738065	00	0.00	N	2	140
72	20241113	3535	3530	3565	3525	2974	10521925	00	0.00	N	5	-30
73	20241112	3565	3650	3675	3565	2954	10611185	00	0.00	N	5	-120
74	20241111	3685	3720	3720	3630	987	3624800	00	0.00	N	2	25
75	20241108	3660	3785	3930	3660	8478	31564220	00	0.00	N	5	-110
76	20241107	3770	3710	3770	3685	771	2862250	00	0.00	N	2	60
77	20241106	3710	3740	3990	3710	7643	29390440	00	0.00	N	5	-30
78	20241105	3740	3640	3820	3620	3478	12719645	00	0.00	N	2	100
79	20241104	3640	3670	3700	3640	16016	58323095	00	0.00	N	5	-85
80	20241101	3725	3730	3730	3585	9219	33569145	00	0.00	N	5	-15
81	20241031	3740	3725	3755	3660	805	2990485	00	0.00	N	5	-30
82	20241030	3770	3775	3775	3675	2011	7451610	00	0.00	N	5	-5
83	20241029	3775	3800	3800	3735	1093	4089980	00	0.00	N	5	-25
84	20241028	3800	3745	3800	3710	1049	3954070	00	0.00	N	3	0
85	20241025	3800	3745	3800	3740	963	3650050	00	0.00	N	3	0
86	20241024	3800	3765	3800	3740	3439	12913345	00	0.00	N	3	0
87	20241023	3800	3775	3800	3740	1222	4612515	00	0.00	N	3	0
88	20241022	3800	3830	3830	3680	1504	5644360	00	0.00	N	5	-35
89	20241021	3835	3755	3865	3660	4822	18076460	00	0.00	N	2	25
90	20241018	3810	3820	3820	3710	2403	9022435	00	0.00	N	5	-10
91	20241017	3820	3760	3820	3760	2061	7816675	00	0.00	N	2	60
92	20241016	3760	3790	3825	3725	1798	6789595	00	0.00	N	5	-65
93	20241015	3825	3695	3840	3695	10083	38233715	00	0.00	N	2	140
94	20241014	3685	3670	3685	3650	448	1649660	00	0.00	N	5	-15
95	20241011	3700	3600	3750	3600	594	2164080	00	0.00	N	2	50
96	20241010	3650	3720	3720	3615	3076	11195860	00	0.00	N	5	-70
97	20241008	3720	3695	3745	3685	253	938405	00	0.00	N	5	-25
98	20241007	3745	3640	3790	3640	908	3372700	00	0.00	N	2	120
99	20241004	3625	3705	3705	3615	1691	6175335	00	0.00	N	5	-65
100	20241002	3690	3665	3850	3665	5037	18788205	00	0.00	N	2	45
101	20240930	3645	3680	3695	3645	3873	14176840	00	0.00	N	5	-55
102	20240927	3700	3880	3880	3685	7088	26371050	00	0.00	N	2	45
103	20240926	3655	3645	3680	3575	990	3603055	00	0.00	N	2	30
104	20240925	3625	3575	3670	3575	1156	4171020	00	0.00	N	2	75
105	20240924	3550	3540	3570	3520	2371	8398570	00	0.00	N	5	-20
106	20240923	3570	3540	3925	3485	21879	80976010	00	0.00	N	2	65
107	20240920	3505	3550	3550	3475	715	2488890	00	0.00	N	2	30
108	20240919	3475	3530	3530	3460	2996	10384840	00	0.00	N	5	-55
109	20240913	3530	3530	3540	3480	3959	13923290	00	0.00	N	2	15
110	20240912	3515	3485	3540	3485	195	681840	00	0.00	N	2	30
111	20240911	3485	3650	3650	3455	10505	37016200	00	0.00	N	5	-165
112	20240910	3650	3600	3650	3600	418	1513285	00	0.00	N	2	50
113	20240909	3600	3605	3635	3545	2642	9416630	00	0.00	N	5	-40
114	20240906	3640	3610	3645	3585	3711	13399695	00	0.00	N	5	-50
115	20240905	3690	3645	3690	3645	4030	14719575	00	0.00	N	2	40
116	20240904	3650	3695	3730	3565	3021	11050390	00	0.00	N	5	-80
117	20240903	3730	3670	3740	3670	918	3413485	00	0.00	N	2	20
118	20240902	3710	3680	3715	3670	6213	22854340	00	0.00	N	2	30
119	20240830	3680	3760	3760	3680	3343	12368855	00	0.00	N	5	-115
120	20240829	3795	3690	3795	3690	1192	4442100	00	0.00	N	2	85
121	20240828	3710	3750	3750	3700	1665	6179605	00	0.00	N	5	-10
122	20240827	3720	3720	3780	3705	2329	8692375	00	0.00	N	5	-35
123	20240826	3755	3740	3760	3725	1955	7311070	00	0.00	N	2	15
124	20240823	3740	3770	3770	3720	461	1728250	00	0.00	N	5	-30
125	20240822	3770	3740	3945	3715	5242	19633465	00	0.00	N	2	25
126	20240821	3745	3790	3790	3705	6434	24073320	00	0.00	N	5	-45
127	20240820	3790	3800	3800	3775	2656	10064950	00	0.00	N	5	-10
128	20240819	3800	3845	3890	3785	5549	21247075	00	0.00	N	5	-150
129	20240816	3950	3990	4055	3765	5428	21261465	00	0.00	N	5	-40
130	20240814	3990	3985	3995	3940	1556	6199655	00	0.00	N	5	-5
131	20240813	3995	3965	3995	3890	1729	6813240	00	0.00	N	2	50
132	20240812	3945	3985	3985	3905	1444	5692315	00	0.00	N	5	-40
133	20240809	3985	3825	3985	3825	1836	7120445	00	0.00	N	2	165
134	20240808	3820	3830	3865	3750	1622	6194900	00	0.00	N	5	-10
135	20240807	3830	3615	3830	3610	5251	19312620	00	0.00	N	2	180
136	20240806	3650	3295	3690	3295	11658	40302580	00	0.00	N	2	25
137	20240805	3625	3960	3960	3500	20916	77425825	00	0.00	N	5	-370
138	20240802	3995	4035	4070	3995	2076	8369820	00	0.00	N	5	-75
139	20240801	4070	4070	4155	4070	3951	16152075	00	0.00	N	2	20
140	20240731	4050	4105	4230	4050	16798	69856285	00	0.00	N	5	-85
141	20240730	4135	4115	4200	4075	2241	9262595	00	0.00	N	5	-25
142	20240729	4160	4055	4190	4030	3928	16041835	00	0.00	N	2	95
143	20240726	4065	4030	4070	3905	6155	24631370	00	0.00	N	2	25
144	20240725	4040	4155	4175	4040	6271	25662470	00	0.00	N	5	-160
145	20240724	4200	4140	4200	4080	3496	14528690	00	0.00	N	2	20
146	20240723	4180	4185	4185	4090	1870	7714810	00	0.00	N	5	-5
147	20240722	4185	4150	4185	4030	2578	10609300	00	0.00	N	5	-5
148	20240719	4190	4115	4190	4080	1975	8120990	00	0.00	N	2	40
149	20240718	4150	4130	4150	4090	1951	8053635	00	0.00	N	2	20
150	20240717	4130	4180	4195	4125	2495	10362545	00	0.00	N	5	-50
151	20240716	4180	4055	4200	4045	6364	26093355	00	0.00	N	2	80
152	20240715	4100	4060	4100	4010	3312	13443885	00	0.00	N	3	0
153	20240712	4100	4150	4175	4095	1940	7995595	00	0.00	N	5	-90
154	20240711	4190	4225	4260	4110	759	3183365	00	0.00	N	5	-25
155	20240710	4215	4150	4255	4105	2169	9079765	00	0.00	N	2	25
156	20240709	4190	4135	4200	4095	3712	15316540	00	0.00	N	2	90
157	20240708	4100	4150	4150	4090	940	3873725	00	0.00	N	5	-95
158	20240705	4195	4245	4280	4105	3774	15797650	00	0.00	N	5	-50
159	20240704	4245	4070	4245	4070	2151	8863495	00	0.00	N	2	165
160	20240703	4080	4160	4180	4080	1044	4293110	00	0.00	N	5	-115
161	20240702	4195	4270	4270	4180	1709	7179445	00	0.00	N	5	-30
162	20240701	4225	4210	4290	4170	5155	21846255	00	0.00	N	2	15
163	20240628	4210	4110	4240	4070	5433	22806440	00	0.00	N	2	120
164	20240627	4090	4055	4115	4005	3306	13482370	00	0.00	N	2	35
165	20240626	4055	4075	4090	4005	8294	33455315	00	0.00	N	5	-35
166	20240625	4090	4075	4090	4045	3693	14997780	00	0.00	N	5	-20
167	20240624	4110	4120	4240	4075	3902	16168020	00	0.00	N	5	-10
168	20240621	4120	4080	4120	4050	3807	15524045	00	0.00	N	2	40
169	20240620	4080	4250	4250	4000	11486	46898255	00	0.00	N	5	-170
170	20240619	4250	4305	4305	4205	1395	5883310	00	0.00	N	2	45
171	20240618	4205	4205	4205	4185	1241	5205660	00	0.00	N	2	20
172	20240617	4185	4180	4390	4175	4769	20046645	00	0.00	N	2	5
173	20240614	4180	4240	4240	4085	15284	63145465	00	0.00	N	5	-45
174	20240613	4225	4320	4340	4225	2643	11245090	00	0.00	N	5	-120
175	20240612	4345	4330	4360	4315	1938	8393075	00	0.00	N	2	15
176	20240611	4330	4440	4440	4300	6755	29307915	00	0.00	N	5	-120
177	20240610	4450	4570	4570	4370	7341	32544730	00	0.00	N	5	-125
178	20240607	4575	4585	4585	4490	1065	4842795	00	0.00	N	2	20
179	20240605	4555	4535	4555	4475	3339	15077850	00	0.00	N	2	20
180	20240604	4535	4575	4575	4430	5697	25704840	00	0.00	N	2	75
181	20240603	4460	4450	4460	4420	3636	16091405	00	0.00	N	2	10
182	20240531	4450	4450	4450	4360	4519	19969705	00	0.00	N	3	0
183	20240530	4450	4350	4450	4325	959	4197560	00	0.00	N	2	70
184	20240529	4380	4400	4400	4355	4349	19034660	00	0.00	N	5	-20
185	20240528	4400	4380	4420	4380	2949	12978665	00	0.00	N	2	20
186	20240527	4380	4300	4380	4300	2639	11458325	00	0.00	N	2	75
187	20240524	4305	4275	4320	4275	1780	7648400	00	0.00	N	5	-35
188	20240523	4340	4295	4340	4245	2877	12312250	00	0.00	N	2	45
189	20240522	4295	4380	4380	4290	6025	26058765	00	0.00	N	2	25
190	20240521	4270	4270	4460	4270	10089	43394740	00	0.00	N	3	0
191	20240520	4270	4185	4300	4185	8609	36733370	00	0.00	N	2	85
192	20240517	4185	4200	4215	4140	2854	11899595	00	0.00	N	5	-5
193	20240516	4190	4230	4230	4180	1120	4714245	00	0.00	N	5	-40
194	20240514	4230	4215	4230	4180	1548	6496730	00	0.00	N	3	0
195	20240513	4230	4220	4230	4185	1051	4411965	00	0.00	N	3	0
196	20240510	4230	4200	4230	4200	544	2293110	00	0.00	N	5	-5
197	20240509	4235	4240	4240	4125	2304	9624875	00	0.00	N	5	-5
198	20240508	4240	4250	4280	4190	1425	6015235	00	0.00	N	5	-10
199	20240507	4250	4190	4280	4110	2647	11075715	00	0.00	N	2	60
200	20240503	4190	4115	4250	4105	2192	9113330	00	0.00	N	2	75
201	20240502	4115	4185	4275	4110	3552	14862680	00	0.00	N	5	-30
202	20240430	4145	4115	4195	4115	1495	6207170	00	0.00	N	3	0
203	20240429	4145	4105	4145	4050	5270	21605360	00	0.00	N	2	55
204	20240426	4090	4085	4095	4055	1804	7339345	00	0.00	N	2	35
205	20240425	4055	4125	4155	4055	4447	18135130	00	0.00	N	5	-70
206	20240424	4125	4105	4180	4080	2557	10562430	00	0.00	N	2	45
207	20240423	4080	4140	4230	4080	3984	16385860	00	0.00	N	5	-60
208	20240422	4140	4270	4270	4050	3546	14565070	00	0.00	N	2	65
209	20240419	4075	4100	4140	4075	2535	10390820	00	0.00	N	5	-25
210	20240418	4100	4090	4130	4065	69334	284198515	00	0.00	N	2	10
211	20240417	4090	4195	4210	4090	11511	47701780	00	0.00	N	5	-175
212	20240416	4265	4280	4280	4115	10389	43455935	00	0.00	N	5	-35
213	20240415	4300	4330	4330	4200	47811	203083720	00	0.00	N	5	-85
214	20240412	4385	4100	5080	4030	686769	3246469280	00	0.00	N	2	295
215	20240411	4090	4015	4090	4005	2081	8394410	00	0.00	N	2	90
216	20240409	4000	4050	4090	4000	6073	24447845	00	0.00	N	5	-25
217	20240408	4025	4160	4160	4020	5516	22508835	00	0.00	N	5	-135
218	20240405	4160	4180	4235	4130	3697	15359385	00	0.00	N	5	-15
219	20240404	4175	4445	4445	4170	5774	24596380	00	0.00	N	5	-5
220	20240403	4180	4200	4325	4130	5701	23750460	00	0.00	N	5	-60
221	20240402	4240	4320	4395	4170	7590	32135160	00	0.00	N	5	-85
222	20240401	4325	4265	4460	4260	3511	15133545	00	0.00	N	2	60
223	20240329	4265	4310	4340	4265	912	3900045	00	0.00	N	5	-80
224	20240328	4345	4345	4375	4270	3530	15120785	00	0.00	N	5	-30
225	20240327	4375	4370	4380	4280	3761	16186735	00	0.00	N	5	-5
226	20240326	4380	4360	4410	4315	3192	13860395	00	0.00	N	5	-30
227	20240325	4410	4380	4420	4345	1062	4623650	00	0.00	N	2	30
228	20240322	4380	4355	4415	4285	796	3453935	00	0.00	N	2	30
229	20240321	4350	4260	4380	4235	2901	12388965	00	0.00	N	2	110
230	20240320	4240	4305	4305	4135	7882	33186600	00	0.00	N	5	-70
231	20240319	4310	4135	4540	4135	8112	34670220	00	0.00	N	2	110
232	20240318	4200	4375	4395	4200	5275	22379160	00	0.00	N	5	-175
233	20240315	4375	4230	4385	4230	2729	11864105	00	0.00	N	2	145
234	20240314	4230	4250	4345	4090	13207	54993900	00	0.00	N	5	-70
235	20240313	4300	4320	4375	4270	5629	24218735	00	0.00	N	5	-80
236	20240312	4380	4440	4485	4255	14268	61985420	00	0.00	N	5	-60
237	20240311	4440	4420	4500	4370	3607	16006575	00	0.00	N	2	20
238	20240308	4420	4595	4660	4420	8537	38633150	00	0.00	N	5	-245
239	20240307	4665	4505	4695	4500	1753	8012975	00	0.00	N	2	165
240	20240306	4500	4490	4500	4445	1680	7536285	00	0.00	N	2	10
241	20240305	4490	4580	4590	4490	8397	38387345	00	0.00	N	5	-80
242	20240304	4570	4610	4610	4520	3080	13994755	00	0.00	N	5	-15
243	20240229	4585	4545	4590	4510	670	3043365	00	0.00	N	2	40
244	20240228	4545	4550	4590	4510	2908	13203880	00	0.00	N	5	-5
245	20240227	4550	4550	4575	4520	1929	8776245	00	0.00	N	3	0
246	20240226	4550	4670	4670	4515	6193	28320850	00	0.00	N	5	-120
247	20240223	4670	4620	4760	4600	2542	11731470	00	0.00	N	2	50
248	20240222	4620	4625	4800	4555	7738	35688865	00	0.00	N	3	0
249	20240221	4620	4800	4800	4515	39412	180698580	00	0.00	N	5	-170
250	20240220	4790	4790	4800	4700	1653	7811675	00	0.00	N	3	0
251	20240219	4790	4770	4800	4750	874	4173385	00	0.00	N	2	20
252	20240216	4770	4730	4800	4650	3152	14829630	00	0.00	N	2	40
253	20240215	4730	4725	4785	4700	3834	18081760	00	0.00	N	5	-60
254	20240214	4790	4690	4800	4655	1034	4868970	00	0.00	N	2	120
255	20240213	4670	4655	4705	4615	5049	23455165	00	0.00	N	2	15
256	20240208	4655	4770	4770	4575	7273	34000890	00	0.00	N	5	-115
257	20240207	4770	4685	4930	4680	2679	12698810	00	0.00	N	2	85
258	20240206	4685	4660	4915	4645	5298	25053475	00	0.00	N	5	-15
259	20240205	4700	4715	4735	4695	3828	18084125	00	0.00	N	2	5
260	20240202	4695	4740	4750	4690	3387	15983845	00	0.00	N	5	-35
261	20240201	4730	4715	4760	4685	6348	29854440	00	0.00	N	2	20
262	20240131	4710	4705	4775	4705	3153	14854645	00	0.00	N	5	-40
263	20240130	4750	4825	4825	4750	1111	5289230	00	0.00	N	5	-15
264	20240129	4765	4785	4940	4765	1729	8258055	00	0.00	N	5	-50
265	20240126	4815	4785	4840	4785	739	3559695	00	0.00	N	3	0
266	20240125	4815	4825	4835	4795	2013	9699615	00	0.00	N	5	-20
267	20240124	4835	4850	4900	4835	1378	6689330	00	0.00	N	5	-65
268	20240123	4900	4940	4990	4865	2470	12101775	00	0.00	N	5	-40
269	20240122	4940	4825	4985	4825	726	3562635	00	0.00	N	2	45
270	20240119	4895	4900	4940	4890	1062	5215490	00	0.00	N	5	-45
271	20240118	4940	4850	4995	4780	1579	7741175	00	0.00	N	2	90
272	20240117	4850	4840	4855	4760	5136	24614570	00	0.00	N	2	10
273	20240116	4840	4900	4910	4835	805	3913530	00	0.00	N	5	-60
274	20240115	4900	4885	4945	4830	2351	11567670	00	0.00	N	5	-40
275	20240112	4940	4925	4940	4840	266	1310700	00	0.00	N	2	15
276	20240111	4925	4910	4940	4810	7039	34287990	00	0.00	N	2	15
277	20240110	4910	4905	5100	4875	6964	34193295	00	0.00	N	5	-70
278	20240109	4980	4860	5090	4860	1084	5430960	00	0.00	N	2	90
279	20240108	4890	4900	4950	4885	1173	5754340	00	0.00	N	5	-40
280	20240105	4930	5070	5070	4855	7982	39276695	00	0.00	N	2	5
281	20240104	4925	4990	5000	4765	4977	24395275	00	0.00	N	2	15
282	20240103	4910	5050	5050	4800	12533	61185085	00	0.00	N	5	-55
283	20240102	4965	4970	5100	4910	5279	26305125	00	0.00	N	2	15
284	20231228	4950	5080	5080	4830	5052	24949770	00	0.00	N	5	-40
285	20231227	4990	4950	5100	4940	1036	5173395	02	0.00	N	5	-10
286	20231226	5000	5050	5050	4980	755	3774355	00	0.00	N	3	0
287	20231222	5000	4985	5070	4910	9162	45616425	00	0.00	N	2	5
288	20231221	4995	5040	5040	4925	1696	8467055	00	0.00	N	2	5
289	20231220	4990	5010	5280	4990	7908	39816740	00	0.00	N	5	-10
290	20231219	5000	4990	5130	4990	13290	67656295	00	0.00	N	2	10
291	20231218	4990	5010	5060	4910	3767	18747920	00	0.00	N	5	-20
292	20231215	5010	5020	5020	4900	9533	47506405	00	0.00	N	2	10
293	20231214	5000	4985	5080	4970	4641	23174050	00	0.00	N	2	15
294	20231213	4985	4980	5040	4940	21694	108732395	00	0.00	N	2	45
295	20231212	4940	4945	5110	4850	5397	26376045	00	0.00	N	2	45
296	20231211	4895	4945	5000	4850	3955	19493510	00	0.00	N	3	0
297	20231208	4895	4785	4925	4780	13822	67359140	00	0.00	N	2	110
298	20231207	4785	4820	4865	4605	6340	30321305	00	0.00	N	5	-35
299	20231206	4820	4985	4985	4700	66315	315254110	00	0.00	N	5	-210
300	20231205	5030	5050	5050	4975	2872	14355900	00	0.00	N	2	30
301	20231204	5000	4950	5100	4950	2843	14225450	00	0.00	N	2	50
302	20231201	4950	5090	5090	4905	3568	17635605	00	0.00	N	5	-90
303	20231130	5040	5040	5090	4980	2491	12571960	00	0.00	N	3	0
304	20231129	5040	5000	5060	4955	2220	11213250	00	0.00	N	2	40
305	20231128	5000	4965	5060	4935	669	3345925	00	0.00	N	5	-10
306	20231127	5010	5000	5030	4985	674	3380225	00	0.00	N	5	-20
307	20231124	5030	4970	5040	4960	2507	12470500	00	0.00	N	2	60
308	20231123	4970	4955	4975	4940	792	3925855	00	0.00	N	5	-5
309	20231122	4975	5010	5010	4955	8289	41237425	00	0.00	N	5	-20
310	20231121	4995	4905	5040	4905	1439	7160530	00	0.00	N	2	85
311	20231120	4910	4875	4970	4875	4493	22303610	00	0.00	N	2	35
312	20231117	4875	4810	4965	4810	1203	5845975	00	0.00	N	5	-10
313	20231116	4885	4915	5030	4845	2462	12205405	00	0.00	N	5	-30
314	20231115	4915	4970	5060	4905	2811	13892480	00	0.00	N	5	-95
315	20231114	5010	4950	5050	4835	1716	8473835	00	0.00	N	2	80
316	20231113	4930	4890	5100	4850	2568	12574080	00	0.00	N	2	40
317	20231110	4890	4925	4975	4880	2156	10562105	00	0.00	N	5	-35
318	20231109	4925	5020	5030	4800	13137	64023300	00	0.00	N	5	-105
319	20231108	5030	5090	5090	4990	2896	14593380	00	0.00	N	2	50
320	20231107	4980	4700	5070	4635	65156	319602695	00	0.00	N	2	345
321	20231106	4635	4680	4940	4635	8350	39143925	00	0.00	N	5	-45
322	20231103	4680	4705	4780	4680	3307	15568755	00	0.00	N	3	0
323	20231102	4680	4760	4760	4570	12745	59184655	00	0.00	N	5	-80
324	20231101	4760	4670	4845	4670	3999	18958860	00	0.00	N	2	45
325	20231031	4715	4690	4920	4690	2657	12534745	00	0.00	N	2	25
326	20231030	4690	4690	4935	4685	4624	21992875	00	0.00	N	2	5
327	20231027	4685	4800	4900	4520	4926	23127300	00	0.00	N	5	-115
328	20231026	4800	4895	4970	4800	4645	22620400	00	0.00	N	5	-120
329	20231025	4920	4920	4980	4860	732	3613195	00	0.00	N	3	0
330	20231024	4920	4760	4985	4650	10633	51080270	00	0.00	N	2	150
331	20231023	4770	4635	4830	4630	1169	5509835	00	0.00	N	2	25
332	20231020	4745	4705	4755	4610	8417	39404670	00	0.00	N	5	-10
333	20231019	4755	4800	4850	4755	15846	76055790	00	0.00	N	5	-120
334	20231018	4875	4875	5030	4835	10827	52686315	00	0.00	N	3	0
335	20231017	4875	4980	4980	4875	5685	28000020	00	0.00	N	5	-110
336	20231016	4985	4960	5100	4860	5017	24798020	00	0.00	N	2	35
337	20231013	4950	4905	5040	4905	4150	20574060	00	0.00	N	2	45
338	20231012	4905	4890	4905	4860	9723	47556345	00	0.00	N	2	15
339	20231011	4890	4930	4930	4815	4553	22200525	00	0.00	N	5	-40
340	20231010	4930	5000	5080	4915	8133	40592670	00	0.00	N	5	-70
341	20231006	5000	5130	5130	4880	66110	326115740	00	0.00	N	5	-140
342	20231005	5140	5070	5140	4910	17680	88344630	00	0.00	N	2	70
343	20231004	5070	5500	5510	5030	197309	1033842720	00	0.00	N	5	-30
344	20230927	5100	5050	5130	4990	18999	105343550	00	0.00	N	2	110
345	20230926	4990	5080	5150	4990	6886	34963290	00	0.00	N	5	-90
346	20230925	5080	5020	5110	4985	4307	21620570	00	0.00	N	2	60
347	20230922	5020	5100	5110	5010	1617	8201730	00	0.00	N	5	-130
348	20230921	5150	5120	5150	4980	4221	21338660	00	0.00	N	2	20
349	20230920	5130	5010	5130	4950	2052	10253845	00	0.00	N	2	120
350	20230919	5010	5180	5180	5000	6485	32651260	00	0.00	N	5	-140
351	20230918	5150	5070	5180	5060	2249	11491990	00	0.00	N	2	50
352	20230915	5100	5070	5140	5000	4674	23477200	00	0.00	N	2	50
353	20230914	5050	5010	5060	4990	2199	11086250	00	0.00	N	5	-10
354	20230913	5060	5030	5070	4995	2471	12389160	00	0.00	N	2	10
355	20230912	5050	5010	5170	5000	7301	36689990	00	0.00	N	2	40
356	20230911	5010	5160	5160	5010	3548	17886950	00	0.00	N	5	-70
357	20230908	5080	5180	5380	5080	13527	70565880	00	0.00	N	5	-100
358	20230907	5180	5240	5240	5130	3972	20656510	00	0.00	N	2	10
359	20230906	5170	5000	5180	4950	49488	253648750	00	0.00	N	2	170
360	20230905	5000	5000	5020	4965	2463	12301815	00	0.00	N	2	35
361	20230904	4965	5070	5180	4900	7432	37063770	00	0.00	N	5	-105
362	20230901	5070	4970	5080	4940	5770	29001630	00	0.00	N	2	50
363	20230831	5020	4980	5100	4930	4901	24352120	00	0.00	N	5	-10
364	20230830	5030	4950	5050	4950	1570	7841955	00	0.00	N	2	30
365	20230829	5000	4945	5000	4935	1634	8093355	00	0.00	N	2	65
366	20230828	4935	5000	5050	4860	8898	43872425	00	0.00	N	5	-65
367	20230825	5000	5000	5080	5000	1306	6578600	00	0.00	N	5	-90
368	20230824	5090	5040	5110	4985	6004	30252215	00	0.00	N	5	-20
369	20230823	5110	5130	5180	4990	7572	38180805	00	0.00	N	5	-70
370	20230822	5180	5170	5180	5080	2430	12452560	00	0.00	N	2	10
371	20230821	5170	5080	5290	5040	9978	51705040	00	0.00	N	5	-30
372	20230818	5200	5170	5220	5040	17858	92396190	00	0.00	N	5	-50
373	20230817	5250	5200	5310	4950	12745	65473090	00	0.00	N	2	50
374	20230816	5200	4965	5250	4925	11399	57900435	00	0.00	N	2	40
375	20230814	5160	4960	5300	4900	228621	1307038055	00	0.00	N	2	200
376	20230811	4960	5000	5050	4920	2408	12047575	00	0.00	N	5	-80
377	20230810	5040	4990	5040	4970	2221	11086965	00	0.00	N	2	75
378	20230809	4965	4845	5180	4800	25880	127479480	00	0.00	N	2	115
379	20230808	4850	4965	4990	4820	6513	31590710	00	0.00	N	5	-140
380	20230807	4990	5040	5350	4800	4095	20190640	00	0.00	N	5	-110
381	20230804	5100	4785	5100	4655	5917	28636270	00	0.00	N	2	165
382	20230803	4935	4950	5000	4855	2238	11046680	00	0.00	N	5	-65
383	20230802	5000	4960	5040	4930	3694	18328920	00	0.00	N	2	10
384	20230801	4990	5000	5020	4880	3779	18718080	00	0.00	N	2	230
385	20230731	4760	4760	5140	4740	29809	147469790	00	0.00	N	3	0
386	20230728	4760	4655	4820	4525	2808	13203520	00	0.00	N	2	60
387	20230727	4700	4685	4735	4650	4729	22263235	00	0.00	N	5	-55
388	20230726	4755	4750	4760	4610	8548	39846190	00	0.00	N	5	-45
389	20230725	4800	4855	4900	4800	4137	20077335	00	0.00	N	5	-55
390	20230724	4855	4820	4895	4800	17591	85033230	00	0.00	N	5	-15
391	20230721	4870	4855	4905	4800	3942	19038530	00	0.00	N	5	-35
392	20230720	4905	4840	4910	4800	3022	14649330	00	0.00	N	2	65
393	20230719	4840	4805	4995	4770	3155	15386260	00	0.00	N	2	40
394	20230718	4800	4735	4835	4735	7201	34381265	00	0.00	N	2	55
395	20230717	4745	4935	4935	4670	14564	69795860	00	0.00	N	5	-165
396	20230714	4910	5030	5050	4910	5124	25446925	00	0.00	N	5	-120
397	20230713	5030	5290	5290	5000	23155	117877300	00	0.00	N	5	-260
398	20230712	5290	5300	5330	5200	6316	33361830	00	0.00	N	2	10
399	20230711	5280	4950	5300	4950	14832	76803020	00	0.00	N	2	280
400	20230710	5000	4755	5220	4620	22665	111335770	00	0.00	N	2	200
401	20230707	4800	4980	4980	4790	15122	73320880	00	0.00	N	5	-220
402	20230706	5020	5180	5400	5020	5629	28732600	00	0.00	N	5	-160
403	20230705	5180	5350	5350	5100	19044	99946460	00	0.00	N	5	-80
404	20230704	5260	4950	5300	4950	34281	178816500	00	0.00	N	2	305
405	20230703	4955	4865	5000	4865	8302	40805295	00	0.00	N	2	115
406	20230630	4840	4820	4895	4820	1322	6414310	00	0.00	N	2	30
407	20230629	4810	4790	5100	4785	2721	13113330	00	0.00	N	3	0
408	20230628	4810	4835	4835	4715	5203	24935055	00	0.00	N	5	-25
409	20230627	4835	4990	5150	4835	10248	50546965	00	0.00	N	5	-120
410	20230626	4955	4980	5070	4950	3296	16400165	00	0.00	N	5	-25
411	20230623	4980	4990	5040	4940	6347	31603540	00	0.00	N	5	-5
412	20230622	4985	4995	5020	4955	10473	52215685	00	0.00	N	5	-25
413	20230621	5010	5120	5120	5010	2953	14856530	00	0.00	N	5	-110
414	20230620	5120	5170	5170	5090	3428	17537130	00	0.00	N	5	-40
415	20230619	5160	5180	5240	5150	3062	15906280	00	0.00	N	5	-20
416	20230616	5180	5130	5180	5090	5723	29338540	00	0.00	N	2	50
417	20230615	5130	5240	5240	5110	39404	202230220	00	0.00	N	5	-140
418	20230614	5270	5330	5330	5230	4291	22543370	00	0.00	N	5	-50
419	20230613	5320	5380	5380	5240	7865	41421890	00	0.00	N	5	-70
420	20230612	5390	5310	5450	5220	4462	23507740	00	0.00	N	2	80
421	20230609	5310	5390	5440	5210	12074	63856470	00	0.00	N	3	0
422	20230608	5310	5280	6000	5220	138760	783534660	00	0.00	N	2	30
423	20230607	5280	5290	5380	5150	8864	46763330	00	0.00	N	5	-10
424	20230605	5290	5290	5300	5200	4300	22518050	00	0.00	N	3	0
425	20230602	5290	5400	5410	5210	12676	66589470	00	0.00	N	5	-110
426	20230601	5400	5550	5560	5400	7201	39452310	00	0.00	N	5	-150
427	20230531	5550	5570	5730	5510	4060	22587800	00	0.00	N	5	-10
428	20230530	5560	5520	5690	5460	7362	40481290	00	0.00	N	2	40
429	20230526	5520	5330	5530	5260	8568	46078740	00	0.00	N	2	260
430	20230525	5260	5270	5340	5200	4413	23248750	00	0.00	N	5	-20
431	20230524	5280	5400	5500	5160	15729	82488820	00	0.00	N	5	-120
432	20230523	5400	5450	5450	5340	2795	15035240	00	0.00	N	5	-70
433	20230522	5470	5460	5490	5340	3079	16654920	00	0.00	N	2	10
434	20230519	5460	5470	5540	5410	12125	66475810	00	0.00	N	5	-10
435	20230518	5470	5470	5520	5310	8969	48548690	00	0.00	N	3	0
436	20230517	5470	5730	5750	5150	85712	459085330	00	0.00	N	2	210
437	20230516	5260	5260	5300	5180	7825	40756010	00	0.00	N	2	10
438	20230515	5250	5300	5300	5100	18773	96817960	00	0.00	N	5	-40
439	20230512	5290	5330	5420	5210	33580	176303770	00	0.00	N	5	-30
440	20230511	5320	5430	5740	5320	12843	69624470	00	0.00	N	5	-120
441	20230510	5440	5600	5630	5440	3470	19087750	00	0.00	N	5	-150
442	20230509	5590	5400	5590	5280	9378	50669710	00	0.00	N	2	190
443	20230508	5400	5550	5630	5400	11630	63842240	00	0.00	N	5	-150
444	20230504	5550	5820	5820	5520	17546	97777730	00	0.00	N	5	-290
445	20230503	5840	5760	6080	5620	45877	267792760	00	0.00	N	2	60
446	20230502	5780	5300	5810	5250	46574	259810940	00	0.00	N	2	480
447	20230428	5300	5280	5440	5150	17991	94740000	00	0.00	N	2	20
448	20230427	5280	5550	5610	5230	31731	170622780	00	0.00	N	5	-360
449	20230426	5640	5890	5960	5640	10602	60667220	00	0.00	N	5	-320
450	20230425	5960	5780	5980	5600	8012	45439330	00	0.00	N	2	170
451	20230424	5790	5850	6000	5700	14204	81798890	00	0.00	N	5	-60
452	20230421	5850	5960	6190	5750	31628	186169040	00	0.00	N	5	-190
453	20230420	6040	5940	6080	5840	43363	258022370	00	0.00	N	2	100
454	20230419	5940	6210	6220	5820	118411	709221660	00	0.00	N	5	-270
455	20230418	6210	6000	6400	6000	108339	675576400	00	0.00	N	2	210
456	20230417	6000	5640	6020	5500	131437	773074030	00	0.00	N	2	310
457	20230414	5690	5550	5690	5400	7162	39255470	00	0.00	N	2	140
458	20230413	5550	5700	5710	5400	30067	165688050	00	0.00	N	5	-200
459	20230412	5750	5420	5760	5420	68432	383058510	00	0.00	N	2	270
460	20230411	5480	5390	5510	5260	19322	103625340	00	0.00	N	2	70
461	20230410	5410	5310	5490	5260	7693	41067820	00	0.00	N	2	60
462	20230407	5350	5230	5400	5230	16666	88274940	00	0.00	N	2	120
463	20230406	5230	5170	5230	5070	15953	81712910	00	0.00	N	2	30
464	20230405	5200	5180	5280	5040	23467	120660360	00	0.00	N	5	-30
465	20230404	5230	5230	5260	5200	4795	25069430	00	0.00	N	5	-10
466	20230403	5240	5340	5400	5130	49204	258318300	00	0.00	N	5	-110
467	20230331	5350	5650	5690	5250	47098	253903830	00	0.00	N	5	-300
468	20230330	5650	5590	5710	5560	21586	121805510	00	0.00	N	2	60
469	20230329	5590	5600	5730	5450	37373	208562430	00	0.00	N	5	-10
470	20230328	5600	5640	5750	5530	41621	235199130	00	0.00	N	5	-40
471	20230327	5640	5440	5680	5380	21745	120240910	00	0.00	N	2	200
472	20230324	5440	5250	5460	5210	13571	72473040	00	0.00	N	2	120
473	20230323	5320	5450	5450	5160	27517	144242560	00	0.00	N	5	-110
474	20230322	5430	5290	5450	5240	23538	125662180	00	0.00	N	2	140
475	20230321	5290	5150	5600	5120	73958	395246210	00	0.00	N	2	140
476	20230320	5150	4920	5150	4875	235073	1166133070	00	0.00	N	2	205
477	20230317	4945	4850	4950	4745	18229	87300950	00	0.00	N	2	190
478	20230316	4755	4885	4885	4690	16026	76129365	00	0.00	N	5	-130
479	20230315	4885	5000	5040	4880	11323	56142715	00	0.00	N	5	-115
480	20230314	5000	4950	5000	4840	9131	44886505	00	0.00	N	2	25
481	20230313	4975	5000	5000	4750	15158	74228300	00	0.00	N	5	-55
482	20230310	5030	5020	5250	4980	43184	220699160	00	0.00	N	2	10
483	20230309	5020	4970	5020	4915	12566	62480840	00	0.00	N	2	40
484	20230308	4980	4980	5030	4880	7863	38978110	00	0.00	N	5	-50
485	20230307	5030	4935	5100	4875	13939	69625660	00	0.00	N	2	70
486	20230306	4960	4890	4965	4860	17724	87431095	00	0.00	N	2	115
487	20230303	4845	4765	4920	4765	25629	122601255	00	0.00	N	2	80
488	20230302	4765	4710	4975	4685	9969	47178940	00	0.00	N	2	50
489	20230228	4715	4775	4775	4650	13112	61645415	00	0.00	N	5	-60
490	20230227	4775	4865	4865	4735	4782	22815260	00	0.00	N	5	-90
491	20230224	4865	4875	4970	4810	22305	108042685	00	0.00	N	5	-10
492	20230223	4875	5060	5090	4695	68705	331848930	00	0.00	N	5	-215
493	20230222	5090	5010	5090	4970	9296	46730270	00	0.00	N	2	40
494	20230221	5050	5090	5090	4995	6852	34497430	00	0.00	N	5	-50
495	20230220	5100	5010	5100	4935	9578	48005790	00	0.00	N	2	90
496	20230217	5010	4780	5020	4710	33619	166519170	00	0.00	N	2	230
497	20230216	4780	4680	4780	4575	16683	77915795	00	0.00	N	2	75
498	20230215	4705	4740	4755	4600	13350	62319915	00	0.00	N	5	-10
499	20230214	4715	4695	4755	4675	10644	50094000	00	0.00	N	5	-30
500	20230213	4745	4745	4815	4695	7144	33852125	00	0.00	N	5	-30
501	20230210	4775	4865	4900	4765	312811	1450552050	00	0.00	N	5	-125
502	20230209	4900	4775	4915	4770	8478	41091760	00	0.00	N	2	120
503	20230208	4780	4865	4885	4685	28973	138776125	00	0.00	N	5	-125
504	20230207	4905	4845	4935	4830	17271	84022785	00	0.00	N	2	25
505	20230206	4880	4910	4915	4810	30244	146628405	00	0.00	N	5	-35
506	20230203	4915	5150	5260	4895	80741	405304405	00	0.00	N	5	-185
507	20230202	5100	4700	5490	4655	704162	3524274832	00	0.00	N	2	455
508	20230201	4645	4440	4650	4410	33371	151534775	00	0.00	N	2	205
509	20230131	4440	4370	4510	4365	15318	68083900	00	0.00	N	2	70
510	20230130	4370	4330	4405	4310	11341	49342280	00	0.00	N	2	50
511	20230127	4320	4290	4350	4290	8395	36079190	00	0.00	N	2	30
512	20230126	4290	4245	4295	4215	3020	12880840	00	0.00	N	2	45
513	20230125	4245	4165	4255	4160	10107	42431510	00	0.00	N	2	45
514	20230120	4200	4305	4305	4195	2222	9446750	00	0.00	N	5	-20
515	20230119	4220	4025	4300	4015	12890	53703655	00	0.00	N	2	175
516	20230118	4045	4110	4110	4030	3875	15701030	00	0.00	N	5	-70
517	20230117	4115	4080	4120	4080	2801	11477950	00	0.00	N	5	-5
518	20230116	4120	4150	4150	4060	5127	20973195	00	0.00	N	5	-50
519	20230113	4170	4160	4190	4130	2553	10584485	00	0.00	N	5	-25
520	20230112	4195	4125	4300	4085	2097	8696165	00	0.00	N	2	70
521	20230111	4125	4075	4195	4060	5402	22130630	00	0.00	N	2	70
522	20230110	4055	4070	4180	4055	11346	46382570	00	0.00	N	5	-35
523	20230109	4090	4010	4140	3975	7774	31714635	00	0.00	N	2	80
524	20230106	4010	3950	4055	3910	6328	25315080	00	0.00	N	2	60
525	20230105	3950	4000	4080	3935	6783	27327640	00	0.00	N	5	-10
526	20230104	3960	3920	3980	3880	4108	16141115	00	0.00	N	2	20
527	20230103	3940	3950	3950	3800	4700	18313050	00	0.00	N	5	-25
528	20230102	3965	3900	3975	3895	4971	19524375	00	0.00	N	2	70
529	20221229	3895	4020	4060	3860	4234	16653475	00	0.00	N	5	-165
530	20221228	4060	4060	4080	4040	1839	7460215	02	0.00	N	3	0
531	20221227	4060	3920	4080	3920	36752	144679055	00	0.00	N	2	140
532	20221226	3920	3890	3920	3820	2175	8416340	00	0.00	N	5	-10
533	20221223	3930	3990	4015	3930	3351	13356880	00	0.00	N	5	-60
534	20221222	3990	3965	3990	3945	3755	14868755	00	0.00	N	2	25
535	20221221	3965	3915	3990	3900	5434	21363585	00	0.00	N	5	-25
536	20221220	3990	3950	3990	3930	1897	7505300	00	0.00	N	3	0
537	20221219	3990	4050	4050	3960	3704	14762130	00	0.00	N	5	-70
538	20221216	4060	3995	4100	3980	5596	22468740	00	0.00	N	2	60
539	20221215	4000	4090	4090	3970	15349	61389740	00	0.00	N	5	-20
540	20221214	4020	3985	4045	3985	3699	14817245	00	0.00	N	2	15
541	20221213	4005	4015	4025	3985	3388	13575050	00	0.00	N	5	-50
542	20221212	4055	4085	4085	4000	7343	29694475	00	0.00	N	2	5
543	20221209	4050	3975	4050	3975	2381	9554410	00	0.00	N	2	35
544	20221208	4015	3970	4085	3970	7452	29878925	00	0.00	N	3	0
545	20221207	4015	3975	4015	3875	5704	22723760	00	0.00	N	3	0
546	20221206	4015	4060	4090	4015	7506	30224495	00	0.00	N	5	-45
547	20221205	4060	4000	4340	4000	22803	94837010	00	0.00	N	2	20
548	20221202	4040	4055	4100	4040	13309	53959040	00	0.00	N	5	-15
549	20221201	4055	4030	4090	4020	20656	83766925	00	0.00	N	2	30
550	20221130	4025	3945	4030	3940	2843	11314860	00	0.00	N	2	85
551	20221129	3940	3920	3940	3910	4483	17578200	00	0.00	N	2	20
552	20221128	3920	3960	4060	3920	6627	26229360	00	0.00	N	5	-40
553	20221125	3960	3990	4035	3960	3039	12120945	00	0.00	N	5	-35
554	20221124	3995	3975	4000	3945	5737	22794295	00	0.00	N	2	15
555	20221123	3980	3860	3980	3855	10576	40980595	00	0.00	N	2	125
556	20221122	3855	3890	3915	3825	14490	56292925	00	0.00	N	5	-75
557	20221121	3930	3925	3970	3885	8236	32326890	00	0.00	N	2	5
558	20221118	3925	3970	3985	3870	14201	55605260	00	0.00	N	5	-60
559	20221117	3985	3990	4020	3955	4770	19008995	00	0.00	N	5	-45
560	20221116	4030	4085	4105	3970	20286	81556275	00	0.00	N	5	-55
561	20221115	4085	4180	4180	4085	11454	47394235	00	0.00	N	5	-95
562	20221114	4180	4245	4250	4160	6552	27459575	00	0.00	N	5	-30
563	20221111	4210	4155	4250	4155	9046	37825890	00	0.00	N	2	90
564	20221110	4120	4195	4255	4120	4770	19995245	00	0.00	N	5	-75
565	20221109	4195	4195	4300	4195	4704	19780270	00	0.00	N	3	0
566	20221108	4195	4240	4400	4160	8100	34099490	00	0.00	N	5	-5
567	20221107	4200	4135	4270	4115	21115	88029590	00	0.00	N	2	65
568	20221104	4135	4175	4175	4060	5354	22109255	00	0.00	N	5	-60
569	20221103	4195	4295	4310	4175	9018	38074960	00	0.00	N	5	-120
570	20221102	4315	4305	4400	4265	2459	10587245	00	0.00	N	2	10
571	20221101	4305	4260	4330	4205	10279	43646015	00	0.00	N	2	45
572	20221031	4260	4200	4280	4155	3754	15809435	00	0.00	N	2	60
573	20221028	4200	4200	4240	4155	3364	14103695	00	0.00	N	3	0
574	20221027	4200	4210	4245	4110	18018	75049980	00	0.00	N	5	-55
575	20221026	4255	4225	4255	4200	4893	20666980	00	0.00	N	2	30
576	20221025	4225	4210	4275	4190	7500	31554155	00	0.00	N	2	35
577	20221024	4190	4100	4190	4055	7410	30560390	00	0.00	N	2	90
578	20221021	4100	4075	4100	4005	5426	22076790	00	0.00	N	5	-40
579	20221020	4140	4060	4140	4000	10146	40912705	00	0.00	N	2	80
580	20221019	4060	4060	4190	3925	17194	69019130	00	0.00	N	2	25
581	20221018	4035	3990	4090	3990	4522	18190865	00	0.00	N	2	50
582	20221017	3985	4010	4040	3930	8499	33954305	00	0.00	N	5	-25
583	20221014	4010	3940	4160	3940	8592	34590265	00	0.00	N	2	110
584	20221013	3900	4010	4110	3885	9502	37897065	00	0.00	N	5	-110
585	20221012	4010	3915	4020	3860	16191	64182100	00	0.00	N	5	-10
586	20221011	4020	4060	4100	3970	9356	37526240	00	0.00	N	5	-120
587	20221007	4140	4125	4175	4045	7221	29371980	00	0.00	N	2	60
588	20221006	4080	4070	4125	4030	12178	49501625	00	0.00	N	3	0
589	20221005	4080	4220	4220	3910	17264	70073095	00	0.00	N	2	25
590	20221004	4055	4010	4275	3970	16078	65868255	00	0.00	N	2	45
591	20220930	4010	3970	4010	3820	5510	21718825	00	0.00	N	5	-10
592	20220929	4020	3980	4040	3855	9467	37596825	00	0.00	N	2	40
593	20220928	3980	4000	4320	3825	24357	99120290	00	0.00	N	5	-10
594	20220927	3990	4065	4065	3905	3808	15015955	00	0.00	N	5	-75
595	20220926	4065	4070	4120	3865	42670	170258835	00	0.00	N	5	-45
596	20220923	4110	4160	4160	4075	10409	42636360	00	0.00	N	5	-90
597	20220922	4200	4245	4245	4150	10146	42402935	00	0.00	N	5	-110
598	20220921	4310	4360	4360	4235	9300	39980710	00	0.00	N	5	-70
599	20220920	4380	4355	4410	4350	13238	57814480	00	0.00	N	5	-70
600	20220919	4450	4425	4470	4300	12589	55863925	00	0.00	N	5	-20
601	20220916	4470	4500	4540	4465	7917	35558105	00	0.00	N	5	-120
602	20220915	4590	4635	4665	4550	9174	42221335	00	0.00	N	5	-45
603	20220914	4635	4635	4690	4520	11752	54017075	00	0.00	N	3	0
604	20220913	4635	4555	4680	4555	8684	39787685	00	0.00	N	2	125
605	20220908	4510	4540	4595	4485	12341	55688060	00	0.00	N	5	-105
606	20220907	4615	4615	4640	4430	58420	263118085	00	0.00	N	2	30
607	20220906	4585	4600	4635	4560	21398	98064885	00	0.00	N	5	-25
608	20220905	4610	4620	4700	4600	8917	41221810	00	0.00	N	5	-135
609	20220902	4745	4740	4785	4675	6005	28328640	00	0.00	N	5	-85
610	20220901	4830	4830	4870	4720	4520	21639895	00	0.00	N	3	0
611	20220831	4830	4850	4850	4780	6104	29344065	00	0.00	N	3	0
612	20220830	4830	4740	4845	4740	12894	61926465	00	0.00	N	5	-15
613	20220829	4845	4840	4845	4620	5786	27472745	00	0.00	N	5	-5
614	20220826	4850	4865	4900	4810	10010	48578490	00	0.00	N	2	20
615	20220825	4830	4865	4880	4810	6222	30119355	00	0.00	N	2	5
616	20220824	4825	4740	4960	4740	13970	66881245	00	0.00	N	2	40
617	20220823	4785	4845	4845	4740	5180	24788770	00	0.00	N	5	-155
618	20220822	4940	4920	4945	4805	6312	30553455	00	0.00	N	5	-55
619	20220819	4995	4935	4995	4885	12820	62967020	00	0.00	N	2	50
620	20220818	4945	4900	5040	4835	8634	42652030	00	0.00	N	5	-105
621	20220817	5050	5080	5080	4930	8689	43291940	00	0.00	N	5	-30
622	20220816	5080	5030	5080	4980	5197	26086700	00	0.00	N	2	50
623	20220812	5030	5040	5040	4970	4291	21429020	00	0.00	N	5	-10
624	20220811	5040	5010	5080	4960	3963	19814650	00	0.00	N	2	10
625	20220810	5030	5040	5040	4960	1919	9582800	00	0.00	N	5	-10
626	20220809	5040	4970	5070	4935	2765	13866555	00	0.00	N	5	-30
627	20220808	5070	5100	5160	5000	2855	14328760	00	0.00	N	5	-30
628	20220805	5100	5100	5100	5020	11502	58199430	00	0.00	N	3	0
629	20220804	5100	5000	5190	5000	7866	40190580	00	0.00	N	2	110
630	20220803	4990	5060	5090	4985	13763	68746275	00	0.00	N	5	-70
631	20220802	5060	5060	5080	5030	1831	9263350	00	0.00	N	3	0
632	20220801	5060	5000	5070	4985	6066	30554015	00	0.00	N	2	10
633	20220729	5050	5100	5100	5000	22184	111358280	00	0.00	N	5	-50
634	20220728	5100	5030	5100	4975	3163	16032140	00	0.00	N	2	80
635	20220727	5020	5040	5050	5010	2484	12482400	00	0.00	N	5	-40
636	20220726	5060	4995	5070	4985	2174	10901410	00	0.00	N	2	30
637	20220725	5030	5000	5040	4930	3937	19668225	00	0.00	N	2	30
638	20220722	5000	5100	5100	5000	4450	22420350	00	0.00	N	5	-100
639	20220721	5100	5070	5140	5020	10347	52378120	00	0.00	N	2	30
640	20220720	5070	5080	5140	5060	6508	33059800	00	0.00	N	5	-20
641	20220719	5090	5070	5090	5020	9662	48800120	00	0.00	N	5	-80
642	20220718	5170	5080	5210	5080	12071	62020920	00	0.00	N	2	40
643	20220715	5130	5130	5140	4970	9653	48889855	00	0.00	N	5	-10
644	20220714	5140	4795	5210	4775	75942	384825970	00	0.00	N	2	320
645	20220713	4820	4890	5030	4820	6840	33679730	00	0.00	N	5	-105
646	20220712	4925	4820	4990	4770	11367	55015625	00	0.00	N	5	-5
647	20220711	4930	4920	5000	4815	6797	33222180	00	0.00	N	5	-20
648	20220708	4950	4960	4960	4795	11692	56331730	00	0.00	N	2	110
649	20220707	4840	4780	4865	4745	10687	51237915	00	0.00	N	2	100
650	20220706	4740	4680	4970	4630	7941	37702930	00	0.00	N	2	10
651	20220705	4730	4610	4745	4535	3153	14667440	00	0.00	N	2	120
652	20220704	4610	4535	4710	4460	6645	30255490	00	0.00	N	2	60
653	20220701	4550	4630	4785	4530	22536	103163345	00	0.00	N	5	-145
654	20220630	4695	4740	4820	4670	5929	27947170	00	0.00	N	5	-130
655	20220629	4825	4670	5000	4670	7997	39181290	00	0.00	N	5	-5
656	20220628	4830	4840	4840	4700	3140	15149910	00	0.00	N	5	-10
657	20220627	4840	4895	4895	4645	11051	52521020	00	0.00	N	2	220
658	20220624	4620	4400	4840	4310	25570	119059725	00	0.00	N	2	165
659	20220623	4455	4455	4590	4240	21084	92208635	00	0.00	N	5	-90
660	20220622	4545	4810	4915	4545	19566	91272080	00	0.00	N	5	-220
661	20220621	4765	4715	5010	4640	14427	68675760	00	0.00	N	2	50
662	20220620	4715	5030	5030	4695	29209	140739640	00	0.00	N	5	-365
663	20220617	5080	4960	5080	4895	29701	146986095	00	0.00	N	5	-70
664	20220616	5150	5130	5220	5000	63904	321548670	00	0.00	N	2	30
665	20220615	5120	5180	5180	5000	10503	53352970	00	0.00	N	5	-70
666	20220614	5190	5050	5190	4910	12665	63917395	00	0.00	N	2	40
667	20220613	5150	5340	5380	5110	18314	95340040	00	0.00	N	5	-230
668	20220610	5380	5460	5460	5300	14992	80542050	00	0.00	N	5	-80
669	20220609	5460	5350	5470	5340	8561	46173260	00	0.00	N	2	90
670	20220608	5370	5400	5500	5370	14180	76931990	00	0.00	N	5	-170
671	20220607	5540	5550	5550	5390	9933	53896740	00	0.00	N	5	-10
672	20220603	5550	5500	5560	5470	7268	40085540	00	0.00	N	2	50
673	20220602	5500	5600	5640	5500	18940	105478600	00	0.00	N	5	-50
674	20220531	5550	5580	5690	5500	30433	169483410	00	0.00	N	5	-70
675	20220530	5620	5570	5640	5480	21980	122480160	00	0.00	N	2	50
676	20220527	5570	5560	5600	5440	16814	93140260	00	0.00	N	2	10
677	20220526	5560	5560	5640	5490	27884	155213690	00	0.00	N	3	0
678	20220525	5560	5400	5620	5370	19855	109619150	00	0.00	N	2	160
679	20220524	5400	5460	5520	5340	27497	149113450	00	0.00	N	5	-30
680	20220523	5430	5540	5540	5400	10705	58352130	00	0.00	N	5	-100
681	20220520	5530	5620	5680	5510	32087	179240300	00	0.00	N	5	-140
682	20220519	5670	5400	5690	5230	74417	415871670	00	0.00	N	2	190
683	20220518	5480	5430	5680	5390	128253	710198810	00	0.00	N	2	50
684	20220517	5430	5310	5450	5250	34978	186988910	00	0.00	N	2	130
685	20220516	5300	5160	5330	5150	39778	207863530	00	0.00	N	2	140