KissMeData/005670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	4860	4850	4900	4820	16417	79949041	00	0.00	N	5	-65
3	20250402	4925	4935	4970	4900	27636	136345195	00	0.00	N	5	-45
4	20250401	4970	4850	4970	4840	42689	209403348	00	0.00	N	2	120
5	20250331	4850	4925	4925	4810	29323	142177546	00	0.00	N	5	-75
6	20250328	4925	4990	4990	4920	46503	229462506	00	0.00	N	5	-65
7	20250327	4990	5000	5030	4960	15841	79098694	00	0.00	N	5	-10
8	20250326	5000	4985	5000	4950	14954	74357580	00	0.00	N	2	15
9	20250325	4985	4965	5020	4950	30368	150896410	00	0.00	N	2	15
10	20250324	4970	4990	5000	4950	26118	129945402	00	0.00	N	5	-10
11	20250321	4980	5030	5030	4960	23482	117082300	00	0.00	N	5	-50
12	20250320	5030	5070	5090	5010	17603	88798110	00	0.00	N	5	-20
13	20250319	5050	5060	5090	5020	28538	144153125	00	0.00	N	5	-10
14	20250318	5060	5040	5080	5020	23744	120056740	00	0.00	N	2	20
15	20250317	5040	5000	5070	4985	41914	210009580	00	0.00	N	2	40
16	20250314	5000	4955	5050	4915	36462	181519982	00	0.00	N	2	45
17	20250313	4955	4965	5010	4955	27118	134845700	00	0.00	N	5	-10
18	20250312	4965	4910	5010	4910	36272	180042655	00	0.00	N	2	20
19	20250311	4945	4900	4985	4885	38769	190788935	00	0.00	N	5	-45
20	20250310	4990	4990	5020	4940	42451	211478590	00	0.00	N	3	0
21	20250307	4990	5030	5060	4985	51155	255818245	00	0.00	N	5	-40
22	20250306	5030	5080	5120	5000	64067	322895160	00	0.00	N	3	0
23	20250305	5030	4955	5110	4955	60741	305671440	00	0.00	N	2	75
24	20250304	4955	4935	4990	4890	76899	379665436	00	0.00	N	5	-20
25	20250228	4975	5000	5070	4875	183975	914702005	00	0.00	N	5	-95
26	20250227	5070	5200	5230	5070	188078	965630020	00	0.00	N	5	-110
27	20250226	5180	5500	5500	5070	757408	3940668180	00	0.00	N	5	-660
28	20250225	5840	5960	6070	5700	146930	840547640	00	0.00	N	5	-120
29	20250224	5960	6210	6210	5860	103927	622297980	00	0.00	N	5	-260
30	20250221	6220	6330	6330	6060	24817	153901930	00	0.00	N	5	-110
31	20250220	6330	6100	6640	6070	90699	579749060	00	0.00	N	2	160
32	20250219	6170	6320	6330	6010	44247	273919280	00	0.00	N	5	-150
33	20250218	6320	5940	6330	5940	111308	686337330	00	0.00	N	2	390
34	20250217	5930	6220	6310	5830	142763	857104870	00	0.00	N	5	-430
35	20250214	6360	6160	6700	6110	264402	1710740160	00	0.00	N	2	200
36	20250213	6160	5690	6750	5690	1037472	6536059550	00	0.00	N	2	430
37	20250212	5730	5230	5940	5230	365349	2062536940	00	0.00	N	2	540
38	20250211	5190	5290	5330	5190	16324	86025850	00	0.00	N	5	-80
39	20250210	5270	5260	5340	5110	33948	177902360	00	0.00	N	2	90
40	20250207	5180	5310	5310	5110	19756	102602680	00	0.00	N	5	-100
41	20250206	5280	5190	5310	5130	38749	203814220	00	0.00	N	2	150
42	20250205	5130	5070	5160	5050	10397	53183820	00	0.00	N	2	50
43	20250204	5080	5000	5080	4960	27250	136427425	00	0.00	N	2	80
44	20250203	5000	5080	5100	4930	25993	129744985	00	0.00	N	5	-140
45	20250131	5140	5270	5300	5060	29356	151870600	00	0.00	N	5	-100
46	20250124	5240	5250	5300	5180	9183	48026970	00	0.00	N	5	-20
47	20250123	5260	5290	5340	5140	15860	83017570	00	0.00	N	5	-40
48	20250122	5300	5090	5350	5060	46159	243278520	00	0.00	N	2	210
49	20250121	5090	5140	5140	5070	3203	16307450	00	0.00	N	5	-50
50	20250120	5140	5140	5190	5030	18681	95271280	00	0.00	N	3	0
51	20250117	5140	5190	5190	5120	3899	20063760	00	0.00	N	5	-50
52	20250116	5190	5050	5190	5050	8667	44463280	00	0.00	N	2	140
53	20250115	5050	5070	5080	4960	7539	37953580	00	0.00	N	5	-20
54	20250114	5070	5040	5090	4990	5821	29269080	00	0.00	N	2	85
55	20250113	4985	5110	5190	4985	17089	86198110	00	0.00	N	5	-125
56	20250110	5110	5150	5190	5100	6111	31369880	00	0.00	N	5	-30
57	20250109	5140	5190	5200	5110	7874	40571130	00	0.00	N	5	-50
58	20250108	5190	5170	5210	5120	6798	35100420	00	0.00	N	2	10
59	20250107	5180	5210	5250	5170	6387	33352440	00	0.00	N	5	-30
60	20250106	5210	5140	5230	5140	6532	33898630	00	0.00	N	2	30
61	20250103	5180	5120	5180	5060	11152	56979550	00	0.00	N	2	70
62	20250102	5110	5020	5250	5010	11192	57141170	00	0.00	N	2	90
63	20241230	5020	5020	5020	4940	9772	48717730	00	0.00	N	5	-20
64	20241227	5040	5110	5110	4910	17978	89961210	02	0.00	N	5	-70
65	20241226	5110	5200	5240	5080	10858	55839450	00	0.00	N	5	-90
66	20241224	5200	5330	5330	5170	10287	53575530	00	0.00	N	5	-40
67	20241223	5240	5230	5330	5180	20173	105307480	00	0.00	N	2	50
68	20241220	5190	5200	5290	5140	13800	71603890	00	0.00	N	5	-40
69	20241219	5230	5320	5480	5180	37266	197482370	00	0.00	N	5	-110
70	20241218	5340	5240	5410	5200	50662	270234990	00	0.00	N	2	100
71	20241217	5240	5250	5250	5140	16340	84871570	00	0.00	N	2	50
72	20241216	5190	5200	5290	5180	21664	113522010	00	0.00	N	3	0
73	20241213	5190	5220	5400	5160	21753	113763150	00	0.00	N	5	-30
74	20241212	5220	5140	5400	5140	33417	174907850	00	0.00	N	2	80
75	20241211	5140	4935	5190	4935	36911	187078540	00	0.00	N	2	225
76	20241210	4915	4790	4980	4790	19654	96285825	00	0.00	N	2	125
77	20241209	4790	4865	4865	4745	28952	138498240	00	0.00	N	5	-110
78	20241206	4900	4930	4990	4825	23732	116475865	00	0.00	N	5	-75
79	20241205	4975	5090	5110	4960	14914	74684140	00	0.00	N	5	-115
80	20241204	5090	5070	5230	4940	15481	78699605	00	0.00	N	3	0
81	20241203	5090	5010	5130	4990	17899	91238740	00	0.00	N	2	80
82	20241202	5010	4990	5150	4900	34104	171038085	00	0.00	N	2	20
83	20241129	4990	5050	5050	4930	16719	82892595	00	0.00	N	5	-40
84	20241128	5030	5150	5150	5010	8174	41172190	00	0.00	N	5	-40
85	20241127	5070	5000	5150	5000	28919	145765750	00	0.00	N	2	40
86	20241126	5030	5190	5190	5010	30582	154923360	00	0.00	N	5	-160
87	20241125	5190	5280	5280	5130	33952	175605810	00	0.00	N	5	-90
88	20241122	5280	5240	5290	5180	34870	181748250	00	0.00	N	2	40
89	20241121	5240	5160	5260	5110	7601	39303090	00	0.00	N	2	80
90	20241120	5160	5210	5230	5140	10081	52170540	00	0.00	N	5	-50
91	20241119	5210	5290	5370	5200	23073	121879620	00	0.00	N	5	-80
92	20241118	5290	5200	5380	5160	44473	233987980	00	0.00	N	2	90
93	20241115	5200	5060	5250	5060	42072	217581530	00	0.00	N	2	160
94	20241114	5040	5070	5100	4970	9478	47693105	00	0.00	N	2	75
95	20241113	4965	4885	5300	4800	80843	409712535	00	0.00	N	2	80
96	20241112	4885	4920	4950	4830	14930	72762690	00	0.00	N	5	-35
97	20241111	4920	5120	5120	4920	18543	92239265	00	0.00	N	5	-200
98	20241108	5120	5040	5170	5040	3865	19792350	00	0.00	N	2	30
99	20241107	5090	5240	5240	5060	7986	40873000	00	0.00	N	5	-120
100	20241106	5210	5270	5350	5170	8919	46829490	00	0.00	N	5	-110
101	20241105	5320	5310	5360	5280	5551	29489140	00	0.00	N	5	-40
102	20241104	5360	5250	5390	5220	16231	86196270	00	0.00	N	2	160
103	20241101	5200	5380	5380	5150	9188	47732740	00	0.00	N	5	-110
104	20241031	5310	5200	5380	5130	10452	55166050	00	0.00	N	2	110
105	20241030	5200	5160	5260	5140	7172	37314200	00	0.00	N	2	40
106	20241029	5160	5080	5160	5070	9903	50613600	00	0.00	N	2	90
107	20241028	5070	4950	5080	4950	6133	30817180	00	0.00	N	2	120
108	20241025	4950	5060	5100	4930	12291	61390025	00	0.00	N	5	-110
109	20241024	5060	5110	5110	5020	4181	21099430	00	0.00	N	5	-70
110	20241023	5130	5070	5300	5000	4399	22397370	00	0.00	N	2	20
111	20241022	5110	5040	5110	4970	14056	70563200	00	0.00	N	2	10
112	20241021	5100	5130	5150	5100	3827	19592320	00	0.00	N	5	-110
113	20241018	5210	5220	5220	5100	5196	26796710	00	0.00	N	5	-30
114	20241017	5240	5280	5280	5220	3965	20756910	00	0.00	N	5	-40
115	20241016	5280	5360	5360	5240	4203	22241310	00	0.00	N	5	-90
116	20241015	5370	5360	5400	5230	5016	26650870	00	0.00	N	5	-30
117	20241014	5400	5440	5450	5330	20786	112168580	00	0.00	N	5	-40
118	20241011	5440	5360	5450	5350	10604	57226100	00	0.00	N	2	80
119	20241010	5360	5340	5390	5320	10748	57501670	00	0.00	N	2	20
120	20241008	5340	5360	5360	5260	7004	37336120	00	0.00	N	2	20
121	20241007	5320	5270	5390	5230	23635	125673930	00	0.00	N	2	90
122	20241004	5230	5010	5260	5000	22291	115463290	00	0.00	N	2	150
123	20241002	5080	5080	5130	4995	6590	33270780	00	0.00	N	5	-50
124	20240930	5130	5110	5200	5000	11595	58750810	00	0.00	N	2	20
125	20240927	5110	5110	5200	5040	3019	15397620	00	0.00	N	5	-30
126	20240926	5140	5100	5170	5010	5231	26603310	00	0.00	N	2	30
127	20240925	5110	4900	5190	4885	20901	105987460	00	0.00	N	2	210
128	20240924	4900	4890	4955	4890	5541	27188090	00	0.00	N	5	-20
129	20240923	4920	4855	4920	4850	7274	35426100	00	0.00	N	2	20
130	20240920	4900	4800	4950	4800	5729	27816635	00	0.00	N	2	100
131	20240919	4800	4830	4830	4760	11888	57177200	00	0.00	N	5	-30
132	20240913	4830	4915	4915	4820	6345	30749555	00	0.00	N	5	-85
133	20240912	4915	4920	4970	4855	10972	53769120	00	0.00	N	5	-5
134	20240911	4920	4830	4920	4815	8716	42309110	00	0.00	N	2	90
135	20240910	4830	4825	4925	4815	9999	48541780	00	0.00	N	5	-45
136	20240909	4875	4805	4885	4700	10936	52701470	00	0.00	N	5	-5
137	20240906	4880	4910	4910	4795	13991	67686400	00	0.00	N	5	-60
138	20240905	4940	4845	4980	4805	30516	147928930	00	0.00	N	2	95
139	20240904	4845	5000	5000	4800	18630	90900650	00	0.00	N	5	-175
140	20240903	5020	5110	5110	4995	8803	44394365	00	0.00	N	5	-60
141	20240902	5080	5020	5100	4935	11901	59509655	00	0.00	N	2	50
142	20240830	5030	5020	5110	4975	17972	90490065	00	0.00	N	5	-40
143	20240829	5070	5190	5190	4990	12395	62501185	00	0.00	N	5	-130
144	20240828	5200	5230	5230	4960	20458	103555460	00	0.00	N	2	80
145	20240827	5120	5090	5220	5040	6456	33103080	00	0.00	N	2	40
146	20240826	5080	5190	5190	5070	8849	45216260	00	0.00	N	5	-110
147	20240823	5190	5190	5290	5070	9251	47908880	00	0.00	N	5	-10
148	20240822	5200	5250	5390	5120	15158	78996750	00	0.00	N	5	-70
149	20240821	5270	5170	5300	5130	22848	118981540	00	0.00	N	2	30
150	20240820	5240	5120	5320	5120	14075	73238680	00	0.00	N	2	90
151	20240819	5150	5070	5300	5020	34741	179051400	00	0.00	N	2	80
152	20240816	5070	5080	5150	4975	46091	232032640	00	0.00	N	3	0
153	20240814	5070	4970	5100	4970	23257	117434835	00	0.00	N	2	70
154	20240813	5000	4940	5020	4920	12491	61968885	00	0.00	N	2	60
155	20240812	4940	4860	4990	4800	31045	152487050	00	0.00	N	2	80
156	20240809	4860	4840	4890	4725	82368	392725960	00	0.00	N	2	60
157	20240808	4800	4980	4995	4750	83358	401123735	00	0.00	N	5	-155
158	20240807	4955	5150	5250	4915	51082	259015205	00	0.00	N	5	-185
159	20240806	5140	5100	5270	5030	16221	83033180	00	0.00	N	2	140
160	20240805	5000	5490	5490	4820	69543	351707860	00	0.00	N	5	-540
161	20240802	5540	5710	5770	5490	24801	138558750	00	0.00	N	5	-230
162	20240801	5770	5740	5820	5730	7433	42780280	00	0.00	N	3	0
163	20240731	5770	5780	5810	5700	14442	82932670	00	0.00	N	5	-10
164	20240730	5780	5730	5850	5660	17071	97983610	00	0.00	N	2	10
165	20240729	5770	5800	5800	5700	14280	81814850	00	0.00	N	2	40
166	20240726	5730	5580	5770	5560	13074	74481340	00	0.00	N	2	130
167	20240725	5600	5600	5610	5510	14038	78002330	00	0.00	N	3	0
168	20240724	5600	5530	5650	5530	10576	59270890	00	0.00	N	2	20
169	20240723	5580	5540	5620	5500	7311	40633200	00	0.00	N	2	20
170	20240722	5560	5600	5600	5450	16854	92596150	00	0.00	N	5	-30
171	20240719	5590	5550	5650	5470	16330	90767250	00	0.00	N	3	0
172	20240718	5590	5590	5650	5470	17523	97388730	00	0.00	N	3	0
173	20240717	5590	5530	5670	5440	11344	62620160	00	0.00	N	2	20
174	20240716	5570	5480	5600	5410	8284	45604560	00	0.00	N	2	90
175	20240715	5480	5500	5510	5360	8657	47106010	00	0.00	N	5	-10
176	20240712	5490	5530	5530	5420	11967	65334260	00	0.00	N	5	-40
177	20240711	5530	5430	5690	5430	14388	78961250	00	0.00	N	2	70
178	20240710	5460	5600	5600	5450	16019	88170600	00	0.00	N	5	-190
179	20240709	5650	5670	5720	5500	11699	65319310	00	0.00	N	5	-20
180	20240708	5670	5440	5760	5400	28628	160261540	00	0.00	N	2	230
181	20240705	5440	5350	5470	5320	17259	93255690	00	0.00	N	2	90
182	20240704	5350	5470	5470	5200	83375	440722870	00	0.00	N	5	-160
183	20240703	5510	5450	5510	5390	14568	79133170	00	0.00	N	3	0
184	20240702	5510	5740	5740	5400	38700	213018970	00	0.00	N	5	-230
185	20240701	5740	5680	5740	5540	21770	123357510	00	0.00	N	2	60
186	20240628	5680	5580	5740	5520	26827	151564380	00	0.00	N	2	100
187	20240627	5580	5480	5650	5350	34687	192303410	00	0.00	N	2	130
188	20240626	5450	5630	5670	5320	56417	307848170	00	0.00	N	5	-180
189	20240625	5630	5610	5750	5530	16309	91706220	00	0.00	N	5	-70
190	20240624	5700	5740	5740	5530	26659	149736030	00	0.00	N	5	-50
191	20240621	5750	5920	5920	5700	29137	168276790	00	0.00	N	5	-170
192	20240620	5920	5830	6070	5800	37725	221954980	00	0.00	N	2	90
193	20240619	5830	6200	6200	5700	120174	703043320	00	0.00	N	5	-370
194	20240618	6200	6490	6490	6090	60573	374966650	00	0.00	N	5	-230
195	20240617	6430	6690	6730	6300	73694	478224850	00	0.00	N	5	-260
196	20240614	6690	6460	6860	6330	265020	1751143220	00	0.00	N	2	230
197	20240613	6460	6080	6680	5910	451014	2878655460	00	0.00	N	2	380
198	20240612	6080	6090	6200	5970	46584	281991910	00	0.00	N	5	-20
199	20240611	6100	6110	6190	6000	69214	424561600	00	0.00	N	5	-10
200	20240610	6110	5980	6120	5880	50673	306492920	00	0.00	N	2	160
201	20240607	5950	5800	5970	5750	28363	166993480	00	0.00	N	2	110
202	20240605	5840	6000	6000	5620	67168	389351120	00	0.00	N	5	-180
203	20240604	6020	5930	6120	5870	109160	656356830	00	0.00	N	2	40
204	20240603	5980	5520	5980	5520	207272	1208130710	00	0.00	N	2	460
205	20240531	5520	5470	5550	5450	25520	140635140	00	0.00	N	2	90
206	20240530	5430	5310	5450	5260	15536	83832410	00	0.00	N	2	100
207	20240529	5330	5290	5340	5170	13165	69340220	00	0.00	N	2	70
208	20240528	5260	5550	5550	5230	44770	239201440	00	0.00	N	5	-290
209	20240527	5550	5590	5600	5470	34912	193293720	00	0.00	N	5	-40
210	20240524	5590	5470	5590	5410	37489	208262880	00	0.00	N	2	60
211	20240523	5530	5540	5540	5440	23389	128786040	00	0.00	N	2	10
212	20240522	5520	5410	5540	5410	34468	189659240	00	0.00	N	2	60
213	20240521	5460	5400	5500	5210	67966	366489090	00	0.00	N	2	40
214	20240520	5420	5440	5440	5300	50129	270134450	00	0.00	N	2	30
215	20240517	5390	5190	5460	5180	144172	770677830	00	0.00	N	2	150
216	20240516	5240	4980	5250	4980	176931	910463560	00	0.00	N	2	295
217	20240514	4945	4790	5100	4790	79920	397927800	00	0.00	N	2	105
218	20240513	4840	4795	4885	4775	9038	43681205	00	0.00	N	2	45
219	20240510	4795	4755	4830	4755	5811	27875230	00	0.00	N	2	35
220	20240509	4760	4810	4885	4760	8209	39399790	00	0.00	N	5	-50
221	20240508	4810	4830	4855	4800	11505	55880295	00	0.00	N	5	-20
222	20240507	4830	4775	4830	4720	18545	88928660	00	0.00	N	2	55
223	20240503	4775	4720	4780	4680	11399	54260440	00	0.00	N	2	55
224	20240502	4720	4645	4730	4645	3966	18537375	00	0.00	N	2	75
225	20240430	4645	4675	4700	4630	7453	34921110	00	0.00	N	5	-35
226	20240429	4680	4630	4680	4625	7549	35050125	00	0.00	N	2	50
227	20240426	4630	4630	4630	4610	6044	27949485	00	0.00	N	2	10
228	20240425	4620	4685	4720	4600	8124	37698635	00	0.00	N	5	-40
229	20240424	4660	4655	4700	4635	5390	25205415	00	0.00	N	2	10
230	20240423	4650	4665	4685	4640	7849	36723020	00	0.00	N	5	-5
231	20240422	4655	4605	4660	4605	4053	18741785	00	0.00	N	2	50
232	20240419	4605	4700	4705	4605	7491	34716145	00	0.00	N	5	-50
233	20240418	4655	4680	4705	4625	9997	46417395	00	0.00	N	3	0
234	20240417	4655	4640	4720	4640	3193	14987775	00	0.00	N	2	40
235	20240416	4615	4650	4720	4600	15546	72011095	00	0.00	N	5	-35
236	20240415	4650	4630	4760	4630	7921	37006775	00	0.00	N	5	-10
237	20240412	4660	4680	4680	4650	5629	26245935	00	0.00	N	5	-20
238	20240411	4680	4750	4750	4670	4064	19091965	00	0.00	N	5	-70
239	20240409	4750	4750	4750	4700	6079	28708925	00	0.00	N	3	0
240	20240408	4750	4780	4825	4700	5893	28046005	00	0.00	N	5	-30
241	20240405	4780	4730	4780	4655	9732	45901580	00	0.00	N	2	50
242	20240404	4730	4885	4890	4570	45702	217109075	00	0.00	N	5	-155
243	20240403	4885	4820	4890	4805	15418	74766635	00	0.00	N	2	85
244	20240402	4800	4815	4845	4775	9488	45569370	00	0.00	N	5	-50
245	20240401	4850	4690	5070	4690	47699	232091515	00	0.00	N	2	150
246	20240329	4700	4690	4715	4690	4954	23285960	00	0.00	N	2	10
247	20240328	4690	4670	4695	4670	8205	38460990	00	0.00	N	2	20
248	20240327	4670	4645	4690	4645	6738	31438045	00	0.00	N	5	-15
249	20240326	4685	4665	4700	4645	7246	33796335	00	0.00	N	2	15
250	20240325	4670	4625	4700	4625	19029	89099635	00	0.00	N	5	-5
251	20240322	4675	4670	4695	4665	3437	16066975	00	0.00	N	2	10
252	20240321	4665	4665	4695	4635	11402	53210535	00	0.00	N	5	-20
253	20240320	4685	4700	4700	4660	3836	17931760	00	0.00	N	3	0
254	20240319	4685	4665	4685	4650	4634	21612785	00	0.00	N	2	10
255	20240318	4675	4670	4695	4655	4672	21813895	00	0.00	N	5	-5
256	20240315	4680	4660	4680	4650	4525	21107150	00	0.00	N	3	0
257	20240314	4680	4680	4705	4655	3129	14619710	00	0.00	N	3	0
258	20240313	4680	4695	4720	4665	3799	17788840	00	0.00	N	5	-15
259	20240312	4695	4695	4695	4665	5081	23762865	00	0.00	N	3	0
260	20240311	4695	4735	4740	4660	9022	42303985	00	0.00	N	5	-55
261	20240308	4750	4755	4760	4700	10214	48219680	00	0.00	N	5	-20
262	20240307	4770	4775	4775	4735	4041	19206390	00	0.00	N	5	-5
263	20240306	4775	4750	4780	4700	3560	16970265	00	0.00	N	5	-5
264	20240305	4780	4760	4795	4760	5767	27539995	00	0.00	N	2	10
265	20240304	4770	4770	4800	4770	6037	28818385	00	0.00	N	3	0
266	20240229	4770	4750	4770	4705	5964	28205215	00	0.00	N	2	40
267	20240228	4730	4640	4750	4640	8304	39004845	00	0.00	N	2	60
268	20240227	4670	4700	4720	4670	12508	58472095	00	0.00	N	5	-50
269	20240226	4720	4800	4800	4715	19615	93007425	00	0.00	N	5	-90
270	20240223	4810	4880	4895	4810	10660	51823140	00	0.00	N	5	-70
271	20240222	4880	4910	4915	4850	4966	24256555	00	0.00	N	5	-40
272	20240221	4920	4920	4950	4865	10028	49120765	00	0.00	N	5	-20
273	20240220	4940	4950	4970	4925	8417	41659445	00	0.00	N	5	-5
274	20240219	4945	4900	4955	4900	15730	77789815	00	0.00	N	5	-55
275	20240216	5000	4815	5000	4800	7985	39567635	00	0.00	N	2	185
276	20240215	4815	4835	4855	4785	7067	34031215	00	0.00	N	5	-55
277	20240214	4870	4835	4880	4755	8872	42677410	00	0.00	N	2	15
278	20240213	4855	4870	4895	4855	4951	24110130	00	0.00	N	5	-15
279	20240208	4870	4835	4875	4820	5759	27876915	00	0.00	N	2	20
280	20240207	4850	4865	4870	4775	10381	50156010	00	0.00	N	5	-20
281	20240206	4870	4825	4890	4820	13856	67233060	00	0.00	N	2	20
282	20240205	4850	4810	4860	4785	15343	74160530	00	0.00	N	2	40
283	20240202	4810	4685	4810	4685	22954	109333210	00	0.00	N	2	110
284	20240201	4700	4705	4710	4660	10871	50897915	00	0.00	N	5	-10
285	20240131	4710	4660	4725	4655	6795	31892020	00	0.00	N	2	10
286	20240130	4700	4685	4710	4685	5519	25940425	00	0.00	N	2	15
287	20240129	4685	4700	4710	4660	6127	28665445	00	0.00	N	5	-15
288	20240126	4700	4655	4705	4615	16846	78592615	00	0.00	N	2	60
289	20240125	4640	4695	4695	4620	8036	37292995	00	0.00	N	5	-55
290	20240124	4695	4695	4720	4655	7375	34539625	00	0.00	N	3	0
291	20240123	4695	4650	4695	4650	7403	34585820	00	0.00	N	2	5
292	20240122	4690	4725	4740	4655	5556	26029920	00	0.00	N	5	-10
293	20240119	4700	4695	4725	4680	4929	23152505	00	0.00	N	2	25
294	20240118	4675	4650	4680	4565	9729	45071815	00	0.00	N	2	25
295	20240117	4650	4725	4735	4605	15929	74066860	00	0.00	N	5	-85
296	20240116	4735	4750	4750	4685	6568	30919090	00	0.00	N	2	10
297	20240115	4725	4720	4730	4700	10070	47467055	00	0.00	N	2	5
298	20240112	4720	4725	4760	4700	8447	39782410	00	0.00	N	5	-30
299	20240111	4750	4720	4750	4710	6953	32848195	00	0.00	N	2	30
300	20240110	4720	4710	4740	4710	9067	42777705	00	0.00	N	3	0
301	20240109	4720	4710	4735	4710	9518	44856440	00	0.00	N	2	10
302	20240108	4710	4725	4725	4705	4581	21582780	00	0.00	N	5	-15
303	20240105	4725	4760	4760	4715	5970	28240445	00	0.00	N	5	-15
304	20240104	4740	4770	4800	4730	5788	27472540	00	0.00	N	5	-30
305	20240103	4770	4825	4825	4740	12487	59449750	00	0.00	N	5	-55
306	20240102	4825	4930	4930	4790	13943	67479595	00	0.00	N	5	-105
307	20231228	4930	4900	4950	4885	6145	30287165	00	0.00	N	2	30
308	20231227	4900	4900	4920	4850	5239	25548320	02	0.00	N	5	-20
309	20231226	4920	4910	4920	4885	12621	61956350	00	0.00	N	2	15
310	20231222	4905	4845	4905	4845	15217	74244290	00	0.00	N	2	55
311	20231221	4850	4820	4870	4810	5316	25671600	00	0.00	N	3	0
312	20231220	4850	4845	4850	4770	9795	46873665	00	0.00	N	2	10
313	20231219	4840	4840	4850	4810	3264	15748135	00	0.00	N	3	0
314	20231218	4840	4805	4850	4805	5826	28045065	00	0.00	N	2	35
315	20231215	4805	4795	4845	4765	9572	45915460	00	0.00	N	2	10
316	20231214	4795	4790	4850	4770	7211	34524955	00	0.00	N	2	10
317	20231213	4785	4790	4805	4760	10361	49491260	00	0.00	N	5	-20
318	20231212	4805	4785	4820	4760	4279	20450005	00	0.00	N	2	20
319	20231211	4785	4795	4845	4755	5965	28561580	00	0.00	N	5	-10
320	20231208	4795	4795	4820	4745	7677	36578490	00	0.00	N	2	20
321	20231207	4775	4855	4855	4765	17774	85270145	00	0.00	N	5	-110
322	20231206	4885	4850	4920	4850	4433	21638270	00	0.00	N	5	-10
323	20231205	4895	4915	4915	4820	9916	48112195	00	0.00	N	3	0
324	20231204	4895	4905	4930	4895	7962	39032810	00	0.00	N	5	-10
325	20231201	4905	4890	4915	4890	6133	30038350	00	0.00	N	2	15
326	20231130	4890	4895	4910	4860	8646	42191025	00	0.00	N	5	-35
327	20231129	4925	4915	4925	4895	13510	66249760	00	0.00	N	2	15
328	20231128	4910	4915	4980	4900	8817	43420035	00	0.00	N	5	-20
329	20231127	4930	4965	5000	4920	11394	56274865	00	0.00	N	5	-35
330	20231124	4965	4970	4970	4935	4923	24347145	00	0.00	N	2	20
331	20231123	4945	4920	5020	4920	17052	84924840	00	0.00	N	2	30
332	20231122	4915	4935	4935	4870	6591	32318290	00	0.00	N	2	10
333	20231121	4905	4865	4905	4840	15711	76635190	00	0.00	N	2	60
334	20231120	4845	4770	4850	4760	14357	69056975	00	0.00	N	2	20
335	20231117	4825	4810	4825	4780	4930	23746180	00	0.00	N	2	5
336	20231116	4820	4850	4850	4760	18913	90911285	00	0.00	N	5	-15
337	20231115	4835	4755	4855	4755	17793	85641395	00	0.00	N	2	90
338	20231114	4745	4725	4770	4715	5808	27510750	00	0.00	N	2	20
339	20231113	4725	4750	4770	4695	3881	18365320	00	0.00	N	5	-25
340	20231110	4750	4740	4755	4685	6270	29514715	00	0.00	N	5	-35
341	20231109	4785	4860	4870	4780	10802	52131760	00	0.00	N	5	-75
342	20231108	4860	4850	4880	4820	4239	20611405	00	0.00	N	2	10
343	20231107	4850	4880	4895	4800	12501	60567845	00	0.00	N	5	-30
344	20231106	4880	4790	4880	4790	15444	74571585	00	0.00	N	2	100
345	20231103	4780	4795	4795	4750	6190	29557455	00	0.00	N	2	30
346	20231102	4750	4680	4800	4680	10873	51610930	00	0.00	N	2	30
347	20231101	4720	4680	4725	4675	9659	45352285	00	0.00	N	2	35
348	20231031	4685	4725	4730	4610	8099	37805060	00	0.00	N	5	-20
349	20231030	4705	4810	4810	4605	10449	48768015	00	0.00	N	5	-15
350	20231027	4720	4730	4790	4580	8065	37858910	00	0.00	N	2	85
351	20231026	4635	4735	5180	4550	99516	486150880	00	0.00	N	5	-95
352	20231025	4730	4730	4740	4670	6224	29339615	00	0.00	N	2	25
353	20231024	4705	4710	4740	4520	9835	45393895	00	0.00	N	2	45
354	20231023	4660	4555	4740	4510	10504	48281180	00	0.00	N	2	105
355	20231020	4555	4620	4620	4520	14790	67595855	00	0.00	N	5	-80
356	20231019	4635	4730	4745	4600	12692	58973600	00	0.00	N	5	-145
357	20231018	4780	4845	4845	4765	5108	24473780	00	0.00	N	5	-65
358	20231017	4845	4645	4845	4645	9793	45858530	00	0.00	N	2	155
359	20231016	4690	4750	4750	4660	6976	32776255	00	0.00	N	5	-60
360	20231013	4750	4785	4795	4730	6684	31761210	00	0.00	N	5	-35
361	20231012	4785	4840	4840	4770	8720	41855425	00	0.00	N	5	-55
362	20231011	4840	4630	4920	4630	18164	85873305	00	0.00	N	2	175
363	20231010	4665	4660	4745	4660	9990	46971880	00	0.00	N	2	15
364	20231006	4650	4565	4700	4565	22290	102656520	00	0.00	N	5	-25
365	20231005	4675	4640	4725	4640	9011	42120410	00	0.00	N	5	-25
366	20231004	4700	4740	4745	4675	14879	69994650	00	0.00	N	5	-40
367	20230927	4740	4725	4800	4720	15385	72860995	00	0.00	N	5	-60
368	20230926	4800	4900	4920	4760	26537	128172945	00	0.00	N	5	-95
369	20230925	4895	4910	4925	4890	10844	53175180	00	0.00	N	5	-15
370	20230922	4910	4915	4970	4890	26263	129019900	00	0.00	N	5	-60
371	20230921	4970	4995	5080	4900	14560	72200105	00	0.00	N	5	-80
372	20230920	5050	5010	5050	4965	3943	19695455	00	0.00	N	2	40
373	20230919	5010	5050	5050	4985	8487	42510415	00	0.00	N	5	-70
374	20230918	5080	5070	5080	5020	7256	36632660	00	0.00	N	5	-10
375	20230915	5090	5080	5110	5000	4737	23981410	00	0.00	N	2	10
376	20230914	5080	4985	5080	4950	10531	52530935	00	0.00	N	2	95
377	20230913	4985	5010	5020	4970	9013	44979930	00	0.00	N	5	-85
378	20230912	5070	5040	5080	4945	7174	35997670	00	0.00	N	2	40
379	20230911	5030	5040	5070	5010	7547	37938320	00	0.00	N	2	20
380	20230908	5010	4940	5040	4920	6400	31759360	00	0.00	N	2	70
381	20230907	4940	4940	4975	4915	14765	73033515	00	0.00	N	5	-40
382	20230906	4980	5030	5080	4980	10488	52441890	00	0.00	N	5	-15
383	20230905	4995	5050	5080	4990	27712	139189800	00	0.00	N	5	-25
384	20230904	5020	5090	5100	5020	22483	113711060	00	0.00	N	5	-70
385	20230901	5090	5190	5190	5060	38162	194995370	00	0.00	N	5	-100
386	20230831	5190	5200	5240	5170	12627	65613360	00	0.00	N	5	-10
387	20230830	5200	5220	5270	5170	43278	225974170	00	0.00	N	5	-40
388	20230829	5240	5250	5290	5150	60189	313894100	00	0.00	N	2	60
389	20230828	5180	5360	5530	5180	180909	964225990	00	0.00	N	5	-180
390	20230825	5360	5150	5840	5030	1449653	7894756350	00	0.00	N	2	200
391	20230824	5160	5060	5160	5050	5506	28098930	00	0.00	N	2	100
392	20230823	5060	5100	5190	5060	22359	114567120	00	0.00	N	5	-60
393	20230822	5120	5070	5240	5040	45302	233934820	00	0.00	N	2	50
394	20230821	5070	4915	5070	4910	9179	45884245	00	0.00	N	2	75
395	20230818	4995	4905	5000	4850	13620	67061490	00	0.00	N	5	-5
396	20230817	5000	5020	5030	4805	34135	168074035	00	0.00	N	2	5
397	20230816	4995	5140	5140	4935	24167	120948680	00	0.00	N	5	-185
398	20230814	5180	5070	5240	5060	28227	145605930	00	0.00	N	2	110
399	20230811	5070	5000	5130	4985	24137	122143075	00	0.00	N	2	70
400	20230810	5000	4915	5010	4915	12864	63792840	00	0.00	N	2	85
401	20230809	4915	4940	4940	4885	5705	27965860	00	0.00	N	3	0
402	20230808	4915	4970	4990	4910	12632	62262610	00	0.00	N	5	-55
403	20230807	4970	5040	5080	4930	7895	39355785	00	0.00	N	5	-15
404	20230804	4985	5000	5000	4930	10626	52812440	00	0.00	N	3	0
405	20230803	4985	5010	5030	4985	10978	54862985	00	0.00	N	5	-95
406	20230802	5080	5040	5080	5000	13455	67715120	00	0.00	N	2	10
407	20230801	5070	5060	5100	4995	10863	54635505	00	0.00	N	2	30
408	20230731	5040	5020	5050	4975	10485	52380210	00	0.00	N	2	65
409	20230728	4975	4880	4980	4840	14970	73425435	00	0.00	N	2	95
410	20230727	4880	4780	4935	4780	20158	98278210	00	0.00	N	2	100
411	20230726	4780	5180	5180	4720	89062	432687300	00	0.00	N	5	-290
412	20230725	5070	5160	5160	5030	36301	184213890	00	0.00	N	5	-90
413	20230724	5160	5310	5310	5130	32956	170863960	00	0.00	N	5	-170
414	20230721	5330	5360	5360	5280	9176	48745190	00	0.00	N	5	-40
415	20230720	5370	5390	5440	5330	15281	81902190	00	0.00	N	5	-20
416	20230719	5390	5400	5430	5350	9554	51274100	00	0.00	N	5	-10
417	20230718	5400	5520	5520	5390	14193	77010020	00	0.00	N	5	-80
418	20230717	5480	5460	5500	5400	6391	34837740	00	0.00	N	2	20
419	20230714	5460	5550	5570	5400	36389	200001760	00	0.00	N	5	-80
420	20230713	5540	5440	5560	5410	13314	72681780	00	0.00	N	2	130
421	20230712	5410	5540	5540	5370	13897	75518240	00	0.00	N	2	50
422	20230711	5360	5340	5440	5300	13354	71822850	00	0.00	N	2	30
423	20230710	5330	5410	5410	5200	38014	201755960	00	0.00	N	5	-80
424	20230707	5410	5440	5540	5400	15527	84708840	00	0.00	N	5	-90
425	20230706	5500	5620	5620	5500	20937	115953720	00	0.00	N	5	-120
426	20230705	5620	5690	5770	5610	32325	184650560	00	0.00	N	5	-60
427	20230704	5680	5700	5710	5630	13804	78206940	00	0.00	N	5	-10
428	20230703	5690	5730	5730	5600	21598	122160840	00	0.00	N	2	30
429	20230630	5660	5580	5660	5460	22412	124894760	00	0.00	N	2	80
430	20230629	5580	5760	5760	5530	27135	151907290	00	0.00	N	5	-190
431	20230628	5770	5720	5850	5690	37940	217565660	00	0.00	N	3	0
432	20230627	5770	5520	5810	5510	75942	434656470	00	0.00	N	2	290
433	20230626	5480	5540	5570	5350	36836	201059040	00	0.00	N	5	-90
434	20230623	5570	5690	5690	5540	27213	152395790	00	0.00	N	5	-150
435	20230622	5720	5650	5740	5630	20987	119309570	00	0.00	N	2	20
436	20230621	5700	5800	5800	5700	28193	161857990	00	0.00	N	5	-100
437	20230620	5800	5840	5880	5740	49295	287005760	00	0.00	N	5	-40
438	20230619	5840	5770	5870	5740	71177	413431430	00	0.00	N	2	100
439	20230616	5740	5750	5820	5700	80183	462133660	00	0.00	N	5	-10
440	20230615	5750	5740	5780	5690	36591	209258430	00	0.00	N	5	-50
441	20230614	5800	5820	5930	5640	90526	520561070	00	0.00	N	2	10
442	20230613	5790	5790	5890	5730	78656	457405520	00	0.00	N	3	0
443	20230612	5790	5700	5820	5640	72850	418660990	00	0.00	N	2	140
444	20230609	5650	5730	5790	5650	43479	248727830	00	0.00	N	5	-80
445	20230608	5730	5770	5770	5680	41306	236112050	00	0.00	N	2	10
446	20230607	5720	5630	5790	5630	84687	485198100	00	0.00	N	2	90
447	20230605	5630	5600	5640	5490	72766	403708310	00	0.00	N	2	10
448	20230602	5620	5700	5710	5590	28679	161593670	00	0.00	N	5	-60
449	20230601	5680	5660	5700	5610	36764	208123210	00	0.00	N	2	30
450	20230531	5650	5600	5780	5590	66014	374527490	00	0.00	N	2	50
451	20230530	5600	5570	5660	5520	50410	281365890	00	0.00	N	5	-20
452	20230526	5620	5730	5760	5560	103469	581645630	00	0.00	N	5	-110
453	20230525	5730	5800	5830	5650	163210	935698900	00	0.00	N	2	40
454	20230524	5690	5640	5850	5620	258254	1485013160	00	0.00	N	5	-10
455	20230523	5700	5750	5900	5550	389087	2211631060	00	0.00	N	3	0
456	20230522	5700	5550	6770	5520	5024097	31631440620	00	0.00	N	2	150
457	20230519	5550	5490	5550	5440	12114	66657580	00	0.00	N	2	60
458	20230518	5490	5500	5500	5440	14413	78949460	00	0.00	N	2	20
459	20230517	5470	5400	5480	5360	11303	61500740	00	0.00	N	2	70
460	20230516	5400	5370	5440	5260	11315	60880930	00	0.00	N	2	60
461	20230515	5340	5320	5370	5270	7264	38727170	00	0.00	N	2	10
462	20230512	5330	5400	5410	5330	3228	17321030	00	0.00	N	5	-70
463	20230511	5400	5290	5430	5250	9658	51661520	00	0.00	N	2	110
464	20230510	5290	5360	5390	5290	4064	21729850	00	0.00	N	5	-70
465	20230509	5360	5350	5390	5320	3978	21301100	00	0.00	N	2	20
466	20230508	5340	5260	5340	5230	8475	44769720	00	0.00	N	2	60
467	20230504	5280	5250	5280	5210	6969	36474110	00	0.00	N	5	-10
468	20230503	5290	5310	5310	5240	4424	23338050	00	0.00	N	5	-30
469	20230502	5320	5250	5330	5210	7368	38652030	00	0.00	N	2	50
470	20230428	5270	5250	5290	5170	8120	42456060	00	0.00	N	2	20
471	20230427	5250	5200	5250	5010	20803	106367480	00	0.00	N	2	50
472	20230426	5200	5160	5210	5120	6999	36057740	00	0.00	N	2	40
473	20230425	5160	5180	5180	5130	11902	61407880	00	0.00	N	5	-20
474	20230424	5180	5250	5250	5160	24135	125395140	00	0.00	N	5	-70
475	20230421	5250	5350	5410	5250	19379	102457480	00	0.00	N	5	-160
476	20230420	5410	5440	5450	5390	11465	62041240	00	0.00	N	5	-40
477	20230419	5450	5450	5480	5400	16861	91611320	00	0.00	N	3	0
478	20230418	5450	5460	5460	5390	5555	30118520	00	0.00	N	5	-10
479	20230417	5460	5470	5470	5390	24128	131048560	00	0.00	N	5	-10
480	20230414	5470	5410	5470	5340	23118	124436280	00	0.00	N	2	60
481	20230413	5410	5350	5440	5340	13059	70511340	00	0.00	N	2	20
482	20230412	5390	5330	5390	5320	12915	69110910	00	0.00	N	2	50
483	20230411	5340	5310	5340	5290	5847	31031610	00	0.00	N	2	30
484	20230410	5310	5360	5380	5300	8203	43677850	00	0.00	N	5	-40
485	20230407	5350	5310	5360	5310	7341	39103830	00	0.00	N	2	50
486	20230406	5300	5260	5330	5250	4879	25784080	00	0.00	N	2	10
487	20230405	5290	5300	5330	5250	13887	73433550	00	0.00	N	3	0
488	20230404	5290	5290	5350	5200	57123	299124840	00	0.00	N	3	0
489	20230403	5290	5390	5450	5190	42056	221787030	00	0.00	N	5	-100
490	20230331	5390	5480	5490	5390	9682	52521920	00	0.00	N	5	-60
491	20230330	5450	5430	5470	5370	4556	24669420	00	0.00	N	2	60
492	20230329	5390	5330	5400	5310	6130	32912580	00	0.00	N	2	30
493	20230328	5360	5250	5360	5230	9411	49908690	00	0.00	N	2	110
494	20230327	5250	5220	5250	5130	10562	54648740	00	0.00	N	2	30
495	20230324	5220	5260	5290	5170	11969	62471840	00	0.00	N	5	-40
496	20230323	5260	5280	5280	5210	9658	50675730	00	0.00	N	5	-20
497	20230322	5280	5340	5350	5240	16742	88633660	00	0.00	N	5	-50
498	20230321	5330	5350	5380	5320	15020	80339820	00	0.00	N	5	-40
499	20230320	5370	5420	5420	5320	13306	71344360	00	0.00	N	5	-30
500	20230317	5400	5430	5480	5300	77547	414977590	00	0.00	N	5	-50
501	20230316	5450	5460	5520	5300	7736	41377370	00	0.00	N	2	40
502	20230315	5410	5330	5430	5330	7327	39443910	00	0.00	N	2	100
503	20230314	5310	5430	5450	5280	25937	138709020	00	0.00	N	5	-120
504	20230313	5430	5550	5550	5430	22115	121079050	00	0.00	N	5	-220
505	20230310	5650	5670	5680	5600	4872	27385770	00	0.00	N	5	-50
506	20230309	5700	5720	5740	5670	6605	37612580	00	0.00	N	5	-30
507	20230308	5730	5710	5800	5670	7546	43196930	00	0.00	N	5	-10
508	20230307	5740	5750	5760	5690	8801	50371650	00	0.00	N	5	-20
509	20230306	5760	5740	5770	5700	6457	37014430	00	0.00	N	2	20
510	20230303	5740	5730	5760	5680	3551	20376180	00	0.00	N	2	10
511	20230302	5730	5700	5740	5650	8282	47103530	00	0.00	N	2	80
512	20230228	5650	5520	5660	5520	14025	78566660	00	0.00	N	2	60
513	20230227	5590	5470	5590	5450	8202	45190420	00	0.00	N	2	50
514	20230224	5540	5700	5710	5510	27496	154004810	00	0.00	N	5	-110
515	20230223	5650	5660	5720	5630	18159	102917000	00	0.00	N	5	-70
516	20230222	5720	5710	5790	5690	7714	44086400	00	0.00	N	5	-80
517	20230221	5800	5810	5810	5720	7537	43447780	00	0.00	N	2	20
518	20230220	5780	5810	5810	5700	10531	60786550	00	0.00	N	2	20
519	20230217	5760	5980	5980	5750	22762	132514400	00	0.00	N	5	-180
520	20230216	5940	5870	5940	5840	17152	101088770	00	0.00	N	2	70
521	20230215	5870	5900	5900	5840	9424	55388990	00	0.00	N	5	-30
522	20230214	5900	5910	5940	5880	7577	44819120	00	0.00	N	5	-10
523	20230213	5910	5850	5940	5840	10205	60088680	00	0.00	N	3	0
524	20230210	5910	5910	5960	5850	12949	76507020	00	0.00	N	5	-30
525	20230209	5940	5900	5970	5890	7222	42806050	00	0.00	N	3	0
526	20230208	5940	5990	6010	5900	20374	121084840	00	0.00	N	2	10
527	20230207	5930	6030	6030	5920	16750	100074660	00	0.00	N	5	-50
528	20230206	5980	5900	5980	5880	29383	174097050	00	0.00	N	2	120
529	20230203	5860	5880	6010	5840	26741	157888800	00	0.00	N	2	10
530	20230202	5850	5770	5850	5700	27521	159635030	00	0.00	N	2	80
531	20230201	5770	5750	5800	5700	12582	72240810	00	0.00	N	2	60
532	20230131	5710	5650	6210	5630	133483	775248920	00	0.00	N	2	60
533	20230130	5650	5810	5810	5650	19786	113131320	00	0.00	N	5	-160
534	20230127	5810	5770	5880	5680	9392	54149470	00	0.00	N	2	80
535	20230126	5730	5780	5780	5690	6205	35528330	00	0.00	N	2	10
536	20230125	5720	5700	5750	5680	19463	110915000	00	0.00	N	2	70
537	20230120	5650	5590	5660	5580	3898	21903240	00	0.00	N	2	10
538	20230119	5640	5580	5650	5580	4976	27901020	00	0.00	N	5	-10
539	20230118	5650	5710	5750	5550	13024	72985560	00	0.00	N	5	-60
540	20230117	5710	5680	5760	5670	4204	24005510	00	0.00	N	5	-30
541	20230116	5740	5770	5770	5680	6472	37003090	00	0.00	N	2	10
542	20230113	5730	5760	5770	5700	7058	40459600	00	0.00	N	5	-20
543	20230112	5750	5740	5770	5680	11216	64162500	00	0.00	N	2	40
544	20230111	5710	5740	5740	5660	6809	38691600	00	0.00	N	2	40
545	20230110	5670	5700	5720	5670	5329	30304280	00	0.00	N	5	-20
546	20230109	5690	5570	5770	5570	10504	59582850	00	0.00	N	2	130
547	20230106	5560	5480	5640	5420	8781	48760850	00	0.00	N	2	80
548	20230105	5480	5450	5510	5400	7543	41182120	00	0.00	N	2	80
549	20230104	5400	5240	5430	5240	7860	41902370	00	0.00	N	2	70
550	20230103	5330	5400	5410	5300	16484	88025950	00	0.00	N	5	-80
551	20230102	5410	5400	5490	5400	6733	36570030	00	0.00	N	2	10
552	20221229	5400	5550	5560	5370	39976	216774820	00	0.00	N	5	-190
553	20221228	5590	5660	5670	5550	18307	102644010	02	0.00	N	5	-90
554	20221227	5680	5620	5770	5620	22213	126476590	00	0.00	N	2	10
555	20221226	5670	5760	5790	5650	25323	144781740	00	0.00	N	5	-150
556	20221223	5820	5840	5900	5770	28281	164227190	00	0.00	N	5	-40
557	20221222	5860	5940	6080	5860	71221	422581030	00	0.00	N	5	-120
558	20221221	5980	5840	6040	5820	52281	310481840	00	0.00	N	2	140
559	20221220	5840	5950	6090	5800	104369	616859160	00	0.00	N	5	-140
560	20221219	5980	6700	7170	5950	707969	4591508480	00	0.00	N	5	-350
561	20221216	6330	6170	6780	6140	288810	1842144670	00	0.00	N	2	80
562	20221215	6250	5970	6350	5960	315386	1953974920	00	0.00	N	2	280
563	20221214	5970	5990	6140	5860	73225	441700510	00	0.00	N	2	170
564	20221213	5800	5700	5800	5700	4159	23822100	00	0.00	N	2	70
565	20221212	5730	5740	5750	5700	2721	15569900	00	0.00	N	2	30
566	20221209	5700	5760	5780	5690	14976	85709920	00	0.00	N	5	-100
567	20221208	5800	5800	5820	5720	9727	56064150	00	0.00	N	5	-20
568	20221207	5820	5810	5830	5760	3051	17712870	00	0.00	N	5	-40
569	20221206	5860	5880	5880	5800	2771	16197620	00	0.00	N	5	-60
570	20221205	5920	5890	5960	5880	5267	31102470	00	0.00	N	2	30
571	20221202	5890	5970	5980	5880	7942	46977470	00	0.00	N	5	-80
572	20221201	5970	5920	5980	5890	14386	85468880	00	0.00	N	2	80
573	20221130	5890	5860	5940	5810	10914	64105330	00	0.00	N	2	40
574	20221129	5850	5720	5860	5700	5154	29673490	00	0.00	N	2	70
575	20221128	5780	5930	5930	5670	8184	46914290	00	0.00	N	5	-70
576	20221125	5850	5850	5900	5810	7233	42291580	00	0.00	N	5	-10
577	20221124	5860	5940	5940	5790	7831	45715910	00	0.00	N	2	70
578	20221123	5790	5760	5850	5710	8907	51359990	00	0.00	N	2	80
579	20221122	5710	5730	5760	5670	8812	50373770	00	0.00	N	2	10
580	20221121	5700	5830	5850	5640	7638	43748160	00	0.00	N	5	-90
581	20221118	5790	5830	5880	5790	3384	19697250	00	0.00	N	5	-40
582	20221117	5830	5820	5890	5790	11575	67127290	00	0.00	N	2	40
583	20221116	5790	5720	5860	5720	19033	110223050	00	0.00	N	2	70
584	20221115	5720	5710	5890	5570	18706	107348120	00	0.00	N	2	20
585	20221114	5700	5750	5750	5650	13353	76177040	00	0.00	N	5	-20
586	20221111	5720	5900	5980	5710	30874	179063720	00	0.00	N	5	-120
587	20221110	5840	5800	5840	5650	6357	36441920	00	0.00	N	3	0
588	20221109	5840	5710	5870	5700	17108	99203310	00	0.00	N	2	90
589	20221108	5750	5740	5760	5680	10447	59732210	00	0.00	N	2	40
590	20221107	5710	5580	5750	5580	12921	72897290	00	0.00	N	2	100
591	20221104	5610	5450	5800	5450	8392	47167390	00	0.00	N	2	70
592	20221103	5540	5480	5570	5310	7312	39828920	00	0.00	N	3	0
593	20221102	5540	5550	5640	5540	11716	65525510	00	0.00	N	3	0
594	20221101	5540	5450	5630	5440	11375	63135850	00	0.00	N	2	100
595	20221031	5440	5420	5530	5390	8312	45207300	00	0.00	N	2	50
596	20221028	5390	5560	5570	5390	14707	80307360	00	0.00	N	5	-150
597	20221027	5540	5560	5600	5540	5351	29753030	00	0.00	N	2	20
598	20221026	5520	5580	5650	5520	10857	60448690	00	0.00	N	5	-70
599	20221025	5590	5610	5820	5560	17854	100480680	00	0.00	N	2	30
600	20221024	5560	5560	5650	5560	17477	97916390	00	0.00	N	3	0
601	20221021	5560	5680	5690	5560	13754	77158770	00	0.00	N	5	-180
602	20221020	5740	5660	5750	5600	17240	97959310	00	0.00	N	2	80
603	20221019	5660	5590	5780	5540	31246	177706120	00	0.00	N	2	30
604	20221018	5630	5500	5670	5500	15182	85092670	00	0.00	N	2	180
605	20221017	5450	5350	5450	5260	18854	101063770	00	0.00	N	2	40
606	20221014	5410	5310	5410	5250	15592	82841840	00	0.00	N	2	210
607	20221013	5200	5080	5210	5010	23319	119169210	00	0.00	N	2	50
608	20221012	5150	5180	5240	5070	16489	84768450	00	0.00	N	5	-100
609	20221011	5250	5410	5410	5160	31846	166861340	00	0.00	N	5	-240
610	20221007	5490	5610	5700	5450	30677	168665620	00	0.00	N	5	-100
611	20221006	5590	5510	5680	5500	33265	184537860	00	0.00	N	2	80
612	20221005	5510	5730	5750	5510	21982	123482940	00	0.00	N	5	-190
613	20221004	5700	5570	5700	5570	19807	111781230	00	0.00	N	2	150
614	20220930	5550	5400	5590	5330	36414	199254720	00	0.00	N	3	0
615	20220929	5550	5620	5700	5540	64439	360513770	00	0.00	N	5	-30
616	20220928	5580	5500	5680	5300	48000	261502690	00	0.00	N	3	0
617	20220927	5580	5250	5580	5210	124304	662781500	00	0.00	N	2	150
618	20220926	5430	5740	5750	5350	56055	308673020	00	0.00	N	5	-320
619	20220923	5750	6060	6150	5630	98049	566884420	00	0.00	N	5	-310
620	20220922	6060	6130	6170	5980	14504	87602220	00	0.00	N	5	-110
621	20220921	6170	6130	6210	6110	3314	20366590	00	0.00	N	2	40
622	20220920	6130	6020	6250	6020	10015	61474070	00	0.00	N	2	60
623	20220919	6070	6150	6230	6060	12382	75681620	00	0.00	N	5	-90
624	20220916	6160	6190	6220	6070	21141	129388640	00	0.00	N	5	-120
625	20220915	6280	6300	6300	6190	8156	50999810	00	0.00	N	5	-20
626	20220914	6300	6150	6320	6150	11880	74129160	00	0.00	N	5	-60
627	20220913	6360	6300	6380	6230	8655	54387030	00	0.00	N	2	160
628	20220908	6200	6130	6370	6120	9246	57001420	00	0.00	N	2	70
629	20220907	6130	6280	6280	6030	17715	108263500	00	0.00	N	5	-70
630	20220906	6200	6300	6380	6180	29763	185518200	00	0.00	N	5	-50
631	20220905	6250	6300	6330	6240	15315	96112060	00	0.00	N	5	-110
632	20220902	6360	6350	6400	6330	11583	73684510	00	0.00	N	2	10
633	20220901	6350	6420	6510	6330	12433	79289950	00	0.00	N	5	-110
634	20220831	6460	6470	6530	6380	11986	77103480	00	0.00	N	2	10
635	20220830	6450	6320	6470	6320	9776	62760530	00	0.00	N	2	130
636	20220829	6320	6390	6400	6260	13997	88612920	00	0.00	N	5	-180
637	20220826	6500	6510	6600	6500	17120	111989790	00	0.00	N	2	20
638	20220825	6480	6420	6580	6400	27138	175858150	00	0.00	N	2	80
639	20220824	6400	6400	7030	6320	244609	1637573640	00	0.00	N	2	20
640	20220823	6380	6270	6560	6270	20751	132108360	00	0.00	N	5	-70
641	20220822	6450	6640	6650	6450	19153	124537670	00	0.00	N	5	-190
642	20220819	6640	6680	6780	6600	22946	153518450	00	0.00	N	5	-50
643	20220818	6690	6700	6710	6620	12569	83802230	00	0.00	N	5	-60
644	20220817	6750	6900	6960	6590	47183	317583880	00	0.00	N	5	-90
645	20220816	6840	7020	7020	6840	21737	149819980	00	0.00	N	5	-100
646	20220812	6940	7050	7050	6870	51061	354636960	00	0.00	N	5	-90
647	20220811	7030	6940	7090	6910	90057	629252650	00	0.00	N	2	100
648	20220810	6930	7050	7090	6880	46877	326794850	00	0.00	N	5	-80
649	20220809	7010	6900	7010	6860	69302	482528020	00	0.00	N	2	110
650	20220808	6900	6790	6900	6790	38698	265102290	00	0.00	N	2	70
651	20220805	6830	6990	6990	6800	31436	215172500	00	0.00	N	5	-70
652	20220804	6900	6990	7000	6900	50208	348843010	00	0.00	N	5	-90
653	20220803	6990	6830	7190	6750	289072	2023578180	00	0.00	N	2	160
654	20220802	6830	6720	6840	6670	63768	432949880	00	0.00	N	2	130
655	20220801	6700	6750	6780	6650	53688	361188530	00	0.00	N	5	-70
656	20220729	6770	6770	6770	6670	38285	257164780	00	0.00	N	2	20
657	20220728	6750	6780	6780	6680	54561	367277040	00	0.00	N	2	60
658	20220727	6690	6570	6700	6540	53414	353934330	00	0.00	N	2	60
659	20220726	6630	6660	6920	6630	175820	1195934100	00	0.00	N	5	-60
660	20220725	6690	6600	6820	6590	76649	513695820	00	0.00	N	2	10
661	20220722	6680	6630	6700	6530	78635	519732820	00	0.00	N	5	-40
662	20220721	6720	6880	6880	6630	102180	685904620	00	0.00	N	5	-190
663	20220720	6910	6940	6950	6800	250688	1726098800	00	0.00	N	2	30
664	20220719	6880	6290	7770	6230	2802763	20511318700	00	0.00	N	2	580
665	20220718	6300	6210	6300	6200	12952	81223760	00	0.00	N	2	90
666	20220715	6210	6200	6290	6090	18204	113053280	00	0.00	N	2	10
667	20220714	6200	6060	6260	5970	26845	164759870	00	0.00	N	2	110
668	20220713	6090	5950	6090	5940	17429	104769780	00	0.00	N	2	20
669	20220712	6070	6110	6150	6050	5895	35945120	00	0.00	N	5	-160
670	20220711	6230	6260	6260	6090	5508	33940470	00	0.00	N	2	30
671	20220708	6200	6260	6260	6160	6664	41337600	00	0.00	N	3	0
672	20220707	6200	6120	6250	6120	6490	40109700	00	0.00	N	2	80
673	20220706	6120	6340	6680	6090	59325	377472140	00	0.00	N	5	-180
674	20220705	6300	6260	6310	6180	11777	73750400	00	0.00	N	2	120
675	20220704	6180	6100	6230	6060	11242	68442590	00	0.00	N	2	80
676	20220701	6100	6140	6270	6070	36029	220105770	00	0.00	N	5	-120
677	20220630	6220	6240	6310	6200	9062	56601980	00	0.00	N	5	-40
678	20220629	6260	6200	6300	6130	20325	126373250	00	0.00	N	2	30
679	20220628	6230	6190	6270	6160	21349	132230150	00	0.00	N	2	30
680	20220627	6200	6250	6250	6090	24484	150748190	00	0.00	N	2	150
681	20220624	6050	5640	6110	5640	45116	267840820	00	0.00	N	2	260
682	20220623	5790	5840	5980	5600	92798	535661130	00	0.00	N	5	-170
683	20220622	5960	6100	6130	5860	63768	382225420	00	0.00	N	5	-140
684	20220621	6100	6180	6290	6020	48302	293550870	00	0.00	N	5	-80
685	20220620	6180	6040	6290	6040	58843	360414790	00	0.00	N	2	80
686	20220617	6100	5830	6170	5830	49326	295982710	00	0.00	N	2	10
687	20220616	6090	6230	6440	6070	97116	599382590	00	0.00	N	5	-40
688	20220615	6130	6050	7030	6010	999064	6657657990	00	0.00	N	2	120
689	20220614	6010	6020	6210	5930	39763	239885730	00	0.00	N	5	-230
690	20220613	6240	6400	6490	6240	35847	228132300	00	0.00	N	5	-220
691	20220610	6460	6480	6550	6450	12875	83566960	00	0.00	N	5	-60
692	20220609	6520	6550	6640	6520	24732	161937040	00	0.00	N	5	-100
693	20220608	6620	6640	6700	6600	21858	144811880	00	0.00	N	5	-50
694	20220607	6670	6770	6800	6640	20901	139711760	00	0.00	N	5	-140
695	20220603	6810	6710	6810	6690	21082	142247590	00	0.00	N	2	100
696	20220602	6710	6790	6790	6660	28641	192186720	00	0.00	N	5	-80
697	20220531	6790	6800	6840	6750	14496	98365530	00	0.00	N	2	40
698	20220530	6750	6710	6840	6710	35340	239177980	00	0.00	N	2	10
699	20220527	6740	6700	6800	6690	16757	112867320	00	0.00	N	2	40
700	20220526	6700	6820	6830	6700	33196	223801490	00	0.00	N	5	-80
701	20220525	6780	6740	6890	6740	10693	72702240	00	0.00	N	2	30
702	20220524	6750	6900	6980	6710	18235	124575100	00	0.00	N	5	-190
703	20220523	6940	7050	7050	6830	14302	98611680	00	0.00	N	5	-40
704	20220520	6980	6900	7090	6850	13774	96292250	00	0.00	N	2	30
705	20220519	6950	6860	7010	6810	20505	141401540	00	0.00	N	5	-140
706	20220518	7090	7150	7160	7010	22587	159786550	00	0.00	N	5	-70
707	20220517	7160	7190	7220	7050	26220	186027380	00	0.00	N	5	-10
708	20220516	7170	6820	7170	6820	56001	394953210	00	0.00	N	2	390