KissMeData/067990/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	4415	4205	4495	4205	117943	519830823	00	0.00	N	2	105
3	20250402	4310	4405	4410	4295	27666	119700633	00	0.00	N	5	-90
4	20250401	4400	4340	4440	4280	47571	208200802	00	0.00	N	2	100
5	20250331	4300	4330	4405	4270	29274	126447195	00	0.00	N	5	-110
6	20250328	4410	4430	4430	4355	16166	70855030	00	0.00	N	5	-5
7	20250327	4415	4430	4430	4375	21449	94339899	00	0.00	N	3	0
8	20250326	4415	4460	4495	4405	23258	102877045	00	0.00	N	5	-15
9	20250325	4430	4540	4540	4420	21103	93546527	00	0.00	N	5	-55
10	20250324	4485	4495	4515	4440	32067	143251490	00	0.00	N	5	-10
11	20250321	4495	4490	4540	4445	14441	64633635	00	0.00	N	2	5
12	20250320	4490	4500	4545	4455	24206	108806395	00	0.00	N	2	30
13	20250319	4460	4480	4495	4430	22545	100290552	00	0.00	N	2	30
14	20250318	4430	4450	4490	4415	30946	137547076	00	0.00	N	2	10
15	20250317	4420	4380	4460	4375	22224	98232400	00	0.00	N	2	45
16	20250314	4375	4400	4420	4360	18098	79286350	00	0.00	N	2	5
17	20250313	4370	4470	4490	4355	60476	265526150	00	0.00	N	5	-70
18	20250312	4440	4500	4500	4435	27660	123092590	00	0.00	N	5	-15
19	20250311	4455	4535	4535	4400	18332	81731255	00	0.00	N	5	-85
20	20250310	4540	4540	4585	4505	5978	27099175	00	0.00	N	3	0
21	20250307	4540	4600	4620	4540	18139	82931727	00	0.00	N	5	-60
22	20250306	4600	4615	4670	4550	17651	80956790	00	0.00	N	2	5
23	20250305	4595	4550	4690	4545	16949	78110969	00	0.00	N	5	-5
24	20250304	4600	4565	4710	4560	20449	93844515	00	0.00	N	3	0
25	20250228	4600	4700	4700	4595	44693	206838490	00	0.00	N	5	-80
26	20250227	4680	4725	4725	4650	21533	100560105	00	0.00	N	5	-10
27	20250226	4690	4740	4795	4660	15608	73286390	00	0.00	N	5	-50
28	20250225	4740	4735	4760	4695	29106	137626335	00	0.00	N	5	-5
29	20250224	4745	4650	4750	4615	52530	246239915	00	0.00	N	2	95
30	20250221	4650	4650	4745	4615	30918	144369305	00	0.00	N	5	-10
31	20250220	4660	4600	4735	4565	70654	328859390	00	0.00	N	2	50
32	20250219	4610	4590	4660	4560	82453	379386170	00	0.00	N	2	10
33	20250218	4600	4600	4695	4495	135280	617541095	00	0.00	N	2	60
34	20250217	4540	4600	4835	4530	136025	637508305	00	0.00	N	5	-60
35	20250214	4600	4495	4650	4440	57986	264194275	00	0.00	N	2	100
36	20250213	4500	4500	4560	4480	18957	85319470	00	0.00	N	5	-60
37	20250212	4560	4505	4570	4485	43969	199387110	00	0.00	N	2	55
38	20250211	4505	4535	4600	4485	28315	127837090	00	0.00	N	5	-30
39	20250210	4535	4535	4570	4510	33359	151702820	00	0.00	N	5	-10
40	20250207	4545	4370	4560	4370	87687	395046745	00	0.00	N	2	140
41	20250206	4405	4390	4450	4370	61662	271412340	00	0.00	N	2	15
42	20250205	4390	4435	4435	4340	44639	195010500	00	0.00	N	5	-10
43	20250204	4400	4295	4435	4280	55954	243365550	00	0.00	N	2	105
44	20250203	4295	4225	4300	4200	55590	236241500	00	0.00	N	2	75
45	20250131	4220	4250	4250	4205	32066	135212470	00	0.00	N	5	-30
46	20250124	4250	4255	4290	4230	18432	78405720	00	0.00	N	2	10
47	20250123	4240	4265	4290	4230	18817	79946655	00	0.00	N	5	-30
48	20250122	4270	4250	4280	4245	42238	180081575	00	0.00	N	2	5
49	20250121	4265	4300	4315	4250	23184	98874540	00	0.00	N	5	-10
50	20250120	4275	4325	4325	4245	23882	101839110	00	0.00	N	5	-15
51	20250117	4290	4280	4315	4235	25712	109922830	00	0.00	N	2	10
52	20250116	4280	4390	4390	4255	93750	402857630	00	0.00	N	5	-50
53	20250115	4330	4390	4400	4300	63343	275456070	00	0.00	N	5	-35
54	20250114	4365	4415	4420	4355	47500	207781845	00	0.00	N	5	-45
55	20250113	4410	4485	4500	4400	36699	162041330	00	0.00	N	5	-75
56	20250110	4485	4495	4495	4445	18577	82893485	00	0.00	N	2	15
57	20250109	4470	4495	4495	4390	27423	121907360	00	0.00	N	5	-20
58	20250108	4490	4480	4500	4425	29227	130675215	00	0.00	N	2	30
59	20250107	4460	4430	4460	4425	12269	54520890	00	0.00	N	2	35
60	20250106	4425	4415	4475	4375	34252	150925390	00	0.00	N	2	5
61	20250103	4420	4430	4445	4385	36215	159629565	00	0.00	N	2	15
62	20250102	4405	4470	4525	4400	76097	336553505	00	0.00	N	5	-135
63	20241230	4540	4585	4615	4530	55096	251670100	00	0.00	N	5	-50
64	20241227	4590	4720	4850	4480	240593	1111367055	02	0.00	N	5	-490
65	20241226	5080	5040	5110	4995	196452	994664430	00	0.00	N	2	85
66	20241224	4995	4995	5010	4945	69633	346715005	00	0.00	N	2	50
67	20241223	4945	5060	5060	4810	87420	433758215	00	0.00	N	5	-40
68	20241220	4985	5080	5080	4920	130346	649030245	00	0.00	N	5	-75
69	20241219	5060	5050	5100	5000	89270	451543370	00	0.00	N	3	0
70	20241218	5060	5050	5080	4990	90677	456108255	00	0.00	N	2	10
71	20241217	5050	5080	5080	4995	479943	2425530355	00	0.00	N	5	-10
72	20241216	5060	5090	5100	5000	97592	492694340	00	0.00	N	5	-10
73	20241213	5070	5100	5170	5070	130899	669185820	00	0.00	N	5	-40
74	20241212	5110	5010	5140	4995	298152	1513535080	00	0.00	N	2	100
75	20241211	5010	4920	5110	4905	137419	687880405	00	0.00	N	3	0
76	20241210	5010	4710	5020	4710	199471	981276735	00	0.00	N	2	250
77	20241209	4760	4905	4955	4710	163006	784475665	00	0.00	N	5	-145
78	20241206	4905	5020	5090	4810	194426	964678555	00	0.00	N	5	-125
79	20241205	5030	4900	5070	4900	262097	1312219530	00	0.00	N	2	135
80	20241204	4895	4930	4970	4800	192078	944011280	00	0.00	N	5	-70
81	20241203	4965	4855	4980	4835	152338	751429060	00	0.00	N	2	100
82	20241202	4865	4720	4870	4670	189013	904701895	00	0.00	N	2	200
83	20241129	4665	4715	4715	4665	49649	232289990	00	0.00	N	5	-45
84	20241128	4710	4680	4715	4650	56886	266542285	00	0.00	N	2	35
85	20241127	4675	4685	4685	4655	44134	206137810	00	0.00	N	2	15
86	20241126	4660	4690	4690	4640	102061	476049370	00	0.00	N	2	5
87	20241125	4655	4615	4685	4560	112756	522958835	00	0.00	N	2	60
88	20241122	4595	4505	4610	4505	58451	267109990	00	0.00	N	2	55
89	20241121	4540	4495	4550	4470	54110	244065855	00	0.00	N	2	50
90	20241120	4490	4400	4500	4360	53724	237711295	00	0.00	N	2	115
91	20241119	4375	4385	4420	4350	53481	234068600	00	0.00	N	3	0
92	20241118	4375	4290	4430	4290	66274	289090365	00	0.00	N	2	75
93	20241115	4300	4480	4480	4160	284020	1217139625	00	0.00	N	5	-160
94	20241114	4460	4410	4475	4400	64948	287044050	00	0.00	N	2	40
95	20241113	4420	4510	4580	4410	90745	404692405	00	0.00	N	5	-100
96	20241112	4520	4605	4620	4515	59436	270348575	00	0.00	N	5	-85
97	20241111	4605	4635	4645	4575	67244	309096335	00	0.00	N	5	-15
98	20241108	4620	4625	4645	4610	48271	223198115	00	0.00	N	5	-25
99	20241107	4645	4640	4660	4610	26214	121442415	00	0.00	N	3	0
100	20241106	4645	4635	4650	4615	34389	159347575	00	0.00	N	2	10
101	20241105	4635	4635	4645	4605	29169	134966015	00	0.00	N	3	0
102	20241104	4635	4610	4635	4585	43652	201313050	00	0.00	N	2	25
103	20241101	4610	4645	4645	4585	51700	237998070	00	0.00	N	5	-35
104	20241031	4645	4620	4655	4600	36100	166967185	00	0.00	N	2	25
105	20241030	4620	4665	4665	4620	35538	164524175	00	0.00	N	5	-45
106	20241029	4665	4620	4685	4615	28711	133535865	00	0.00	N	3	0
107	20241028	4665	4650	4670	4585	52132	241131070	00	0.00	N	2	40
108	20241025	4625	4625	4670	4605	33138	153504770	00	0.00	N	5	-25
109	20241024	4650	4680	4680	4620	39334	182974280	00	0.00	N	5	-20
110	20241023	4670	4585	4700	4585	52171	242261535	00	0.00	N	2	55
111	20241022	4615	4715	4755	4580	137464	634957475	00	0.00	N	5	-130
112	20241021	4745	4750	4780	4705	42285	200064090	00	0.00	N	5	-5
113	20241018	4750	4775	4800	4700	57589	272775415	00	0.00	N	5	-25
114	20241017	4775	4755	4960	4750	98615	475038715	00	0.00	N	5	-5
115	20241016	4780	4735	4785	4715	27892	132514050	00	0.00	N	2	45
116	20241015	4735	4760	4780	4710	58881	278659730	00	0.00	N	5	-45
117	20241014	4780	4750	4790	4710	108178	515207565	00	0.00	N	2	60
118	20241011	4720	4655	4730	4655	126330	593892985	00	0.00	N	2	120
119	20241010	4600	4595	4615	4565	60507	277412390	00	0.00	N	5	-10
120	20241008	4610	4650	4650	4600	27993	129147940	00	0.00	N	5	-35
121	20241007	4645	4665	4665	4625	31643	146696145	00	0.00	N	2	5
122	20241004	4640	4655	4695	4640	28533	132754670	00	0.00	N	5	-15
123	20241002	4655	4670	4685	4630	35657	165704060	00	0.00	N	5	-15
124	20240930	4670	4715	4715	4650	21375	99894395	00	0.00	N	5	-45
125	20240927	4715	4680	4715	4665	33659	157840180	00	0.00	N	2	35
126	20240926	4680	4690	4705	4655	25255	118034920	00	0.00	N	3	0
127	20240925	4680	4725	4750	4675	56615	265557265	00	0.00	N	5	-50
128	20240924	4730	4745	4745	4685	26683	125632230	00	0.00	N	2	15
129	20240923	4715	4725	4765	4660	88848	419229055	00	0.00	N	2	25
130	20240920	4690	4655	4715	4640	85123	398321620	00	0.00	N	2	45
131	20240919	4645	4655	4685	4625	37613	174888050	00	0.00	N	5	-10
132	20240913	4655	4860	4860	4545	452829	2101646910	00	0.00	N	5	-225
133	20240912	4880	4890	4970	4865	72614	357053155	00	0.00	N	5	-10
134	20240911	4890	4885	4935	4880	86471	425211145	00	0.00	N	2	5
135	20240910	4885	4905	4950	4820	47780	232626210	00	0.00	N	5	-25
136	20240909	4910	4725	4960	4725	81977	397272925	00	0.00	N	2	95
137	20240906	4815	4850	4850	4780	52713	253480340	00	0.00	N	5	-40
138	20240905	4855	4870	4885	4825	72357	350395485	00	0.00	N	5	-15
139	20240904	4870	4870	4920	4840	80662	392182130	00	0.00	N	5	-50
140	20240903	4920	4950	4985	4905	23920	117775195	00	0.00	N	3	0
141	20240902	4920	5030	5030	4920	68082	337847680	00	0.00	N	5	-70
142	20240830	4990	4950	5040	4925	120100	599262865	00	0.00	N	2	80
143	20240829	4910	4900	4930	4850	66246	323294545	00	0.00	N	2	20
144	20240828	4890	4945	4945	4880	76020	373499000	00	0.00	N	5	-25
145	20240827	4915	4900	4940	4845	48264	236719725	00	0.00	N	2	20
146	20240826	4895	4935	4935	4855	47054	229501330	00	0.00	N	3	0
147	20240823	4895	4915	4950	4890	76162	374204615	00	0.00	N	5	-30
148	20240822	4925	4985	4985	4880	50371	248043215	00	0.00	N	5	-45
149	20240821	4970	4950	5020	4950	60848	303033235	00	0.00	N	2	20
150	20240820	4950	4945	4975	4935	46043	228120715	00	0.00	N	2	20
151	20240819	4930	4895	4995	4895	90204	446910600	00	0.00	N	2	35
152	20240816	4895	4840	4905	4800	143705	698359440	00	0.00	N	2	100
153	20240814	4795	4850	4855	4755	41360	198254255	00	0.00	N	2	35
154	20240813	4760	4700	4780	4695	52139	247059205	00	0.00	N	2	60
155	20240812	4700	4585	4700	4585	53698	250388275	00	0.00	N	2	115
156	20240809	4585	4610	4630	4535	85908	393339570	00	0.00	N	2	60
157	20240808	4525	4500	4565	4470	87296	393996510	00	0.00	N	2	25
158	20240807	4500	4495	4580	4490	158729	716082125	00	0.00	N	5	-10
159	20240806	4510	4500	4625	4450	198713	898718260	00	0.00	N	2	100
160	20240805	4410	4765	4805	4405	278152	1262541650	00	0.00	N	5	-400
161	20240802	4810	4915	4915	4745	111099	534080000	00	0.00	N	5	-60
162	20240801	4870	4835	4970	4785	212678	1039031830	00	0.00	N	2	125
163	20240731	4745	4655	4825	4655	27147	128986410	00	0.00	N	2	45
164	20240730	4700	4650	4875	4635	91804	434509540	00	0.00	N	2	50
165	20240729	4650	4650	4690	4615	27947	129520250	00	0.00	N	3	0
166	20240726	4650	4585	4650	4585	16659	77037385	00	0.00	N	2	30
167	20240725	4620	4675	4680	4620	24974	115676145	00	0.00	N	5	-60
168	20240724	4680	4630	4710	4615	13262	61711955	00	0.00	N	2	45
169	20240723	4635	4615	4665	4615	7853	36366720	00	0.00	N	2	20
170	20240722	4615	4645	4665	4600	19428	89709645	00	0.00	N	5	-15
171	20240719	4630	4620	4660	4605	7540	34868650	00	0.00	N	5	-5
172	20240718	4635	4660	4660	4615	34625	160365170	00	0.00	N	5	-30
173	20240717	4665	4650	4675	4630	13900	64688880	00	0.00	N	2	15
174	20240716	4650	4710	4710	4645	26582	123944675	00	0.00	N	5	-60
175	20240715	4710	4715	4715	4635	26812	125409285	00	0.00	N	5	-5
176	20240712	4715	4720	4720	4610	79865	372335780	00	0.00	N	2	5
177	20240711	4710	4735	4735	4685	51452	242301645	00	0.00	N	5	-25
178	20240710	4735	4745	4745	4700	15674	73783930	00	0.00	N	5	-15
179	20240709	4750	4745	4775	4700	29093	137300090	00	0.00	N	2	10
180	20240708	4740	4750	4765	4710	14970	70781795	00	0.00	N	2	20
181	20240705	4720	4735	4755	4695	44280	208676840	00	0.00	N	5	-15
182	20240704	4735	4775	4800	4695	45880	216387405	00	0.00	N	5	-40
183	20240703	4775	4765	4800	4735	39428	187710275	00	0.00	N	5	-5
184	20240702	4780	4855	4860	4780	75335	362614100	00	0.00	N	5	-70
185	20240701	4850	4885	4885	4835	34110	165326685	00	0.00	N	5	-20
186	20240628	4870	4880	4880	4855	12036	58543960	00	0.00	N	5	-10
187	20240627	4880	4895	4895	4845	20624	100161145	00	0.00	N	5	-15
188	20240626	4895	4965	4965	4855	18489	90480070	00	0.00	N	5	-25
189	20240625	4920	4840	4925	4820	49271	239726085	00	0.00	N	2	80
190	20240624	4840	4885	4885	4830	23332	113111295	00	0.00	N	2	5
191	20240621	4835	4900	5000	4835	74153	361128580	00	0.00	N	5	-35
192	20240620	4870	4890	4890	4845	36100	175308000	00	0.00	N	2	20
193	20240619	4850	4875	4900	4850	23252	113077825	00	0.00	N	5	-25
194	20240618	4875	4890	4910	4850	39931	194396610	00	0.00	N	5	-15
195	20240617	4890	4875	4955	4875	29718	146087500	00	0.00	N	5	-40
196	20240614	4930	4940	4990	4885	33742	166077310	00	0.00	N	5	-20
197	20240613	4950	4920	5090	4860	154213	765091855	00	0.00	N	2	60
198	20240612	4890	4890	4920	4855	19623	95622680	00	0.00	N	2	10
199	20240611	4880	4930	4930	4855	62061	302230120	00	0.00	N	5	-10
200	20240610	4890	4840	4940	4840	20308	99052385	00	0.00	N	3	0
201	20240607	4890	4945	4985	4865	71950	351702830	00	0.00	N	5	-55
202	20240605	4945	4920	4970	4920	18862	93217940	00	0.00	N	2	25
203	20240604	4920	4880	4975	4875	29112	143409905	00	0.00	N	2	15
204	20240603	4905	4930	4930	4845	25412	124083345	00	0.00	N	2	35
205	20240531	4870	4845	4885	4825	38454	186576615	00	0.00	N	2	5
206	20240530	4865	4930	4930	4845	53006	258085360	00	0.00	N	5	-30
207	20240529	4895	4930	4930	4890	15604	76557985	00	0.00	N	5	-35
208	20240528	4930	4895	4955	4895	26896	132457215	00	0.00	N	2	25
209	20240527	4905	5000	5000	4845	141643	691587920	00	0.00	N	5	-75
210	20240524	4980	5020	5020	4945	59811	296864510	00	0.00	N	3	0
211	20240523	4980	4980	5020	4960	30088	150040930	00	0.00	N	3	0
212	20240522	4980	4980	5010	4955	57006	283019840	00	0.00	N	2	10
213	20240521	4970	4965	5010	4955	48540	241718480	00	0.00	N	2	5
214	20240520	4965	5030	5090	4960	112415	559685575	00	0.00	N	5	-95
215	20240517	5060	5120	5120	5040	47982	242446840	00	0.00	N	5	-60
216	20240516	5120	5160	5170	5080	69397	354465160	00	0.00	N	5	-30
217	20240514	5150	5150	5180	5040	87133	444343040	00	0.00	N	5	-30
218	20240513	5180	5180	5230	5100	65534	338222170	00	0.00	N	5	-10
219	20240510	5190	5290	5290	5190	23748	123681410	00	0.00	N	5	-60
220	20240509	5250	5280	5280	5230	26644	139835150	00	0.00	N	5	-30
221	20240508	5280	5180	5290	5160	48931	256467160	00	0.00	N	2	70
222	20240507	5210	5290	5310	5180	66309	347751120	00	0.00	N	5	-80
223	20240503	5290	5210	5290	5180	58792	308341870	00	0.00	N	2	90
224	20240502	5200	5140	5260	5100	135110	706074220	00	0.00	N	5	-20
225	20240430	5220	5290	5300	5180	38833	202902440	00	0.00	N	5	-70
226	20240429	5290	4970	5290	4965	111031	572171850	00	0.00	N	2	320
227	20240426	4970	5200	5210	4885	302911	1506743290	00	0.00	N	5	-280
228	20240425	5250	5150	5260	5150	26513	137690750	00	0.00	N	2	80
229	20240424	5170	5180	5250	5170	26820	139323890	00	0.00	N	3	0
230	20240423	5170	5090	5180	5080	51959	267068090	00	0.00	N	2	90
231	20240422	5080	5050	5190	5040	29389	149493770	00	0.00	N	2	40
232	20240419	5040	5060	5090	4990	42418	213004420	00	0.00	N	5	-20
233	20240418	5060	5050	5160	5010	95655	486257060	00	0.00	N	2	40
234	20240417	5020	5000	5100	4995	124173	624410725	00	0.00	N	2	25
235	20240416	4995	5200	5200	4980	365877	1832895925	00	0.00	N	5	-175
236	20240415	5170	5200	5200	5040	63281	323752540	00	0.00	N	5	-30
237	20240412	5200	5350	5380	5190	72612	380934260	00	0.00	N	5	-150
238	20240411	5350	5280	5410	5180	79132	415819160	00	0.00	N	5	-60
239	20240409	5410	5320	5410	5190	86443	456179220	00	0.00	N	2	160
240	20240408	5250	5280	5400	5200	68710	361408040	00	0.00	N	5	-70
241	20240405	5320	5490	5490	5290	119267	637857790	00	0.00	N	5	-170
242	20240404	5490	5420	5610	5420	198675	1100570220	00	0.00	N	2	60
243	20240403	5430	5550	5550	5400	39770	216526800	00	0.00	N	5	-50
244	20240402	5480	5590	5590	5400	84718	462639950	00	0.00	N	5	-90
245	20240401	5570	5810	5810	5390	312425	1736554680	00	0.00	N	5	-190
246	20240329	5760	5650	5810	5590	141718	812939200	00	0.00	N	2	130
247	20240328	5630	5800	5800	5620	144377	822947870	00	0.00	N	5	-150
248	20240327	5780	5800	5920	5720	61083	353583950	00	0.00	N	5	-80
249	20240326	5860	5960	5960	5790	75216	438768550	00	0.00	N	5	-20
250	20240325	5880	5930	6050	5850	119648	709595230	00	0.00	N	5	-50
251	20240322	5930	5880	5990	5880	116924	694829580	00	0.00	N	2	50
252	20240321	5880	5900	5950	5830	99255	584571100	00	0.00	N	5	-10
253	20240320	5890	6040	6040	5860	125486	746504710	00	0.00	N	5	-110
254	20240319	6000	5990	6090	5900	175200	1048530120	00	0.00	N	2	10
255	20240318	5990	6000	6060	5810	149555	886779440	00	0.00	N	5	-10
256	20240315	6000	5890	6020	5770	440251	2618219830	00	0.00	N	2	110
257	20240314	5890	5790	5990	5740	731366	4311383580	00	0.00	N	2	200
258	20240313	5690	5660	5720	5530	259628	1464083090	00	0.00	N	2	30
259	20240312	5660	5180	5670	5110	1396277	7428053060	00	0.00	N	2	520
260	20240311	5140	5130	5170	5010	79123	402129800	00	0.00	N	2	100
261	20240308	5040	5060	5110	5030	73617	372247850	00	0.00	N	5	-10
262	20240307	5050	5110	5140	5030	95989	485950340	00	0.00	N	5	-130
263	20240306	5180	5270	5290	5000	276306	1416548550	00	0.00	N	5	-120
264	20240305	5300	5280	5380	5250	97847	519554870	00	0.00	N	5	-20
265	20240304	5320	5280	5410	5270	102008	543092660	00	0.00	N	2	40
266	20240229	5280	5310	5320	5260	36849	194361560	00	0.00	N	2	20
267	20240228	5260	5310	5390	5260	49584	262384050	00	0.00	N	5	-40
268	20240227	5300	5310	5380	5280	52137	276890650	00	0.00	N	5	-30
269	20240226	5330	5260	5380	5260	80179	426977760	00	0.00	N	2	80
270	20240223	5250	5370	5370	5250	81075	428762670	00	0.00	N	5	-110
271	20240222	5360	5350	5450	5290	58971	314735850	00	0.00	N	5	-60
272	20240221	5420	5310	5440	5240	89631	482257660	00	0.00	N	2	110
273	20240220	5310	5440	5440	5250	60897	324400530	00	0.00	N	5	-110
274	20240219	5420	5240	5460	5200	250181	1336506710	00	0.00	N	2	220
275	20240216	5200	5120	5260	5100	97076	502364380	00	0.00	N	2	90
276	20240215	5110	5130	5140	5060	149066	756467630	00	0.00	N	5	-20
277	20240214	5130	5130	5180	5100	71903	369037240	00	0.00	N	3	0
278	20240213	5130	5200	5230	5110	126405	655269820	00	0.00	N	2	20
279	20240208	5110	5100	5180	5070	67812	346287170	00	0.00	N	2	10
280	20240207	5100	5100	5190	5050	33819	172018780	00	0.00	N	3	0
281	20240206	5100	5090	5130	5050	54522	277081150	00	0.00	N	3	0
282	20240205	5100	5100	5130	5020	78363	398503870	00	0.00	N	3	0
283	20240202	5100	5060	5110	4990	99394	502529740	00	0.00	N	2	40
284	20240201	5060	4915	5200	4890	287087	1458770755	00	0.00	N	2	145
285	20240131	4915	4900	5060	4850	132596	658007125	00	0.00	N	2	15
286	20240130	4900	4720	4940	4715	152767	741758495	00	0.00	N	2	175
287	20240129	4725	4720	4725	4650	33176	155999445	00	0.00	N	2	5
288	20240126	4720	4730	4745	4620	15935	75173450	00	0.00	N	2	35
289	20240125	4685	4645	4725	4615	19596	91441765	00	0.00	N	5	-5
290	20240124	4690	4740	4740	4605	57996	270718090	00	0.00	N	5	-20
291	20240123	4710	4475	4725	4475	392715	1812582875	00	0.00	N	2	235
292	20240122	4475	4615	4660	4455	76716	346176000	00	0.00	N	5	-95
293	20240119	4570	4560	4615	4540	26891	122716715	00	0.00	N	2	35
294	20240118	4535	4535	4580	4505	28897	131032915	00	0.00	N	5	-10
295	20240117	4545	4660	4695	4535	61309	280489615	00	0.00	N	5	-110
296	20240116	4655	4740	4740	4655	31875	149016680	00	0.00	N	5	-50
297	20240115	4705	4660	4740	4660	28827	135034710	00	0.00	N	2	5
298	20240112	4700	4795	4825	4675	190809	897599930	00	0.00	N	5	-95
299	20240111	4795	4795	4830	4765	114628	547850020	00	0.00	N	3	0
300	20240110	4795	4835	4835	4755	71102	339949745	00	0.00	N	5	-10
301	20240109	4805	4880	4880	4800	61963	298261940	00	0.00	N	5	-40
302	20240108	4845	4835	4875	4835	22854	110934865	00	0.00	N	5	-25
303	20240105	4870	4840	4875	4825	24149	117174850	00	0.00	N	2	45
304	20240104	4825	4880	4880	4810	68408	331280415	00	0.00	N	5	-55
305	20240103	4880	4920	4920	4850	43571	212361680	00	0.00	N	3	0
306	20240102	4880	5010	5010	4880	87769	430171030	00	0.00	N	5	-95
307	20231228	4975	4985	4995	4920	45896	227155015	00	0.00	N	2	5
308	20231227	4970	5150	5150	4950	223097	1116643075	02	0.00	N	5	-260
309	20231226	5230	5200	5270	5090	240737	1252426280	00	0.00	N	2	60
310	20231222	5170	5160	5250	5150	444456	2293726100	00	0.00	N	2	40
311	20231221	5130	5080	5150	5050	67586	346059320	00	0.00	N	2	50
312	20231220	5080	5070	5090	5020	64775	327546510	00	0.00	N	2	10
313	20231219	5070	5110	5130	5010	90916	459115890	00	0.00	N	5	-40
314	20231218	5110	5170	5170	5070	112962	576853870	00	0.00	N	5	-40
315	20231215	5150	4955	5170	4955	211057	1072110205	00	0.00	N	2	180
316	20231214	4970	4995	5050	4940	125112	621712280	00	0.00	N	2	10
317	20231213	4960	5000	5010	4945	80856	401417815	00	0.00	N	5	-40
318	20231212	5000	5030	5090	4950	109641	547013570	00	0.00	N	5	-50
319	20231211	5050	4955	5090	4905	175391	873532345	00	0.00	N	2	105
320	20231208	4945	4950	4955	4915	66931	330300365	00	0.00	N	3	0
321	20231207	4945	4980	4985	4900	126178	622485575	00	0.00	N	5	-40
322	20231206	4985	4975	4990	4925	76117	376673830	00	0.00	N	2	30
323	20231205	4955	4935	5010	4935	61791	307528115	00	0.00	N	5	-10
324	20231204	4965	4945	4985	4900	70433	348263895	00	0.00	N	2	35
325	20231201	4930	4970	4975	4890	432264	2129781455	00	0.00	N	5	-20
326	20231130	4950	4980	5000	4925	118803	588080760	00	0.00	N	5	-30
327	20231129	4980	5030	5040	4960	73896	368001995	00	0.00	N	5	-20
328	20231128	5000	5020	5040	4990	167659	838681685	00	0.00	N	5	-20
329	20231127	5020	5040	5050	4980	84241	422314455	00	0.00	N	5	-20
330	20231124	5040	5030	5060	5020	65583	329964950	00	0.00	N	2	10
331	20231123	5030	5060	5070	5000	40431	203221500	00	0.00	N	5	-20
332	20231122	5050	5070	5080	5000	91536	460560440	00	0.00	N	5	-30
333	20231121	5080	5070	5100	5030	69833	353658530	00	0.00	N	5	-10
334	20231120	5090	5070	5140	5020	40850	207528200	00	0.00	N	2	20
335	20231117	5070	5200	5200	5010	83535	424522140	00	0.00	N	5	-150
336	20231116	5220	5160	5270	5080	132718	690610360	00	0.00	N	2	90
337	20231115	5130	4985	5140	4940	186171	942300685	00	0.00	N	2	205
338	20231114	4925	4955	5010	4920	57846	286756865	00	0.00	N	5	-30
339	20231113	4955	5040	5070	4895	96086	476149580	00	0.00	N	5	-95
340	20231110	5050	5070	5070	5000	33994	170491090	00	0.00	N	5	-30
341	20231109	5080	5120	5120	5050	39289	199014260	00	0.00	N	5	-40
342	20231108	5120	5100	5130	5060	28064	143076450	00	0.00	N	3	0
343	20231107	5120	5110	5140	5060	44883	228607450	00	0.00	N	5	-30
344	20231106	5150	5080	5180	5080	42262	217099850	00	0.00	N	2	70
345	20231103	5080	5000	5100	5000	48992	248009050	00	0.00	N	2	80
346	20231102	5000	4950	5050	4950	60284	302448170	00	0.00	N	2	55
347	20231101	4945	4865	4965	4865	40341	199284955	00	0.00	N	2	45
348	20231031	4900	4935	4970	4860	85022	416547565	00	0.00	N	5	-45
349	20231030	4945	4885	4970	4885	74710	367416705	00	0.00	N	2	10
350	20231027	4935	4830	4970	4830	80561	395942410	00	0.00	N	2	105
351	20231026	4830	4935	4935	4775	105071	507567840	00	0.00	N	5	-135
352	20231025	4965	5070	5070	4935	164157	821258835	00	0.00	N	5	-55
353	20231024	5020	4800	5070	4800	181354	896575890	00	0.00	N	2	150
354	20231023	4870	5080	5080	4700	320593	1561325450	00	0.00	N	5	-210
355	20231020	5080	5020	5110	4935	300794	1513377530	00	0.00	N	3	0
356	20231019	5080	5280	5280	5060	333410	1737048320	00	0.00	N	5	-220
357	20231018	5300	5300	5340	5260	40486	214316520	00	0.00	N	3	0
358	20231017	5300	5230	5350	5230	72042	381857630	00	0.00	N	2	40
359	20231016	5260	5390	5390	5250	179154	957351010	00	0.00	N	5	-130
360	20231013	5390	5390	5410	5310	65223	349153870	00	0.00	N	3	0
361	20231012	5390	5370	5420	5340	97967	527345680	00	0.00	N	2	20
362	20231011	5370	5330	5430	5320	118311	638693490	00	0.00	N	2	50
363	20231010	5320	5480	5500	5320	126769	683265420	00	0.00	N	5	-160
364	20231006	5480	5390	5500	5360	93579	507466290	00	0.00	N	2	80
365	20231005	5400	5400	5430	5320	96969	522218530	00	0.00	N	3	0
366	20231004	5400	5490	5520	5280	140082	753996030	00	0.00	N	5	-130
367	20230927	5530	5490	5690	5350	306419	1698333060	00	0.00	N	5	-30
368	20230926	5560	5240	5600	5230	629381	3418470150	00	0.00	N	2	380
369	20230925	5180	5080	5240	4920	148039	752898675	00	0.00	N	2	120
370	20230922	5060	4975	5070	4950	49893	249625140	00	0.00	N	2	30
371	20230921	5030	5090	5160	5000	58671	295805400	00	0.00	N	5	-110
372	20230920	5140	5130	5140	5090	33330	170321620	00	0.00	N	5	-20
373	20230919	5160	5220	5240	5130	37400	193310590	00	0.00	N	5	-60
374	20230918	5220	5190	5250	5120	105640	549386110	00	0.00	N	2	30
375	20230915	5190	5100	5200	5070	114221	590691000	00	0.00	N	2	100
376	20230914	5090	4960	5130	4960	576907	2866548100	00	0.00	N	5	-20
377	20230913	5110	5030	5190	5010	89032	455758960	00	0.00	N	2	80
378	20230912	5030	5050	5110	4970	655886	3269748925	00	0.00	N	5	-50
379	20230911	5080	5110	5110	4995	52042	262417505	00	0.00	N	3	0
380	20230908	5080	5050	5140	5000	107796	551142120	00	0.00	N	2	10
381	20230907	5070	4930	5140	4880	362182	1811953780	00	0.00	N	2	170
382	20230906	4900	4945	4945	4870	55520	271855530	00	0.00	N	5	-20
383	20230905	4920	4900	4950	4875	33244	163114225	00	0.00	N	5	-10
384	20230904	4930	4860	4935	4825	101093	494754860	00	0.00	N	2	75
385	20230901	4855	4815	4865	4810	39390	190441175	00	0.00	N	5	-5
386	20230831	4860	4890	4890	4755	240399	1152748695	00	0.00	N	5	-20
387	20230830	4880	4910	4950	4820	166605	810035425	00	0.00	N	5	-20
388	20230829	4900	4865	4930	4835	130039	633789835	00	0.00	N	2	60
389	20230828	4840	4800	4930	4790	176117	857014405	00	0.00	N	2	50
390	20230825	4790	4845	4850	4780	85254	409114180	00	0.00	N	5	-60
391	20230824	4850	4910	4920	4805	80670	390531440	00	0.00	N	5	-30
392	20230823	4880	4925	4940	4855	73557	359095950	00	0.00	N	5	-45
393	20230822	4925	4970	4970	4895	34988	171808865	00	0.00	N	5	-10
394	20230821	4935	4990	4995	4925	33227	164058125	00	0.00	N	5	-15
395	20230818	4950	4915	4970	4875	42575	209801820	00	0.00	N	3	0
396	20230817	4950	4920	4980	4810	81442	398061400	00	0.00	N	2	20
397	20230816	4930	5050	5050	4900	78868	388530260	00	0.00	N	5	-110
398	20230814	5040	5090	5110	5000	65093	327475000	00	0.00	N	3	0
399	20230811	5040	4935	5160	4935	144861	734665925	00	0.00	N	2	85
400	20230810	4955	4900	5000	4885	73806	365827575	00	0.00	N	2	55
401	20230809	4900	4930	4960	4865	53991	263543195	00	0.00	N	5	-30
402	20230808	4930	4960	5000	4895	67218	331746055	00	0.00	N	5	-50
403	20230807	4980	5020	5030	4960	37289	185486235	00	0.00	N	5	-40
404	20230804	5020	4985	5030	4955	36292	181480925	00	0.00	N	2	25
405	20230803	4995	5050	5050	4940	41334	205852890	00	0.00	N	5	-65
406	20230802	5060	5120	5130	4990	60113	303569030	00	0.00	N	5	-70
407	20230801	5130	5000	5140	4930	192581	971533505	00	0.00	N	2	140
408	20230731	4990	5000	5100	4935	68330	340612555	00	0.00	N	5	-10
409	20230728	5000	5040	5060	4955	53440	267782320	00	0.00	N	5	-30
410	20230727	5030	4780	5030	4780	157418	762122105	00	0.00	N	2	200
411	20230726	4830	4945	4945	4725	115027	552021375	00	0.00	N	5	-85
412	20230725	4915	5000	5080	4855	167878	824203240	00	0.00	N	5	-105
413	20230724	5020	5100	5120	5020	136652	690283630	00	0.00	N	5	-80
414	20230721	5100	5140	5170	5090	71675	366697780	00	0.00	N	5	-60
415	20230720	5160	5200	5220	5110	88144	455643920	00	0.00	N	5	-20
416	20230719	5180	5240	5260	5130	53500	277367970	00	0.00	N	5	-50
417	20230718	5230	5310	5360	5180	88739	465006150	00	0.00	N	5	-90
418	20230717	5320	5380	5440	5170	179041	949044690	00	0.00	N	5	-110
419	20230714	5430	5380	5430	5370	37848	204179950	00	0.00	N	2	10
420	20230713	5420	5420	5450	5370	49842	269123750	00	0.00	N	3	0
421	20230712	5420	5450	5450	5380	29668	160248860	00	0.00	N	3	0
422	20230711	5420	5420	5460	5390	35780	193447130	00	0.00	N	2	10
423	20230710	5410	5400	5440	5370	58619	315936820	00	0.00	N	5	-20
424	20230707	5430	5580	5580	5400	78012	424186990	00	0.00	N	5	-90
425	20230706	5520	5520	5740	5470	168917	946865590	00	0.00	N	2	30
426	20230705	5490	5520	5540	5440	82694	452729860	00	0.00	N	5	-10
427	20230704	5500	5520	5570	5480	74932	412271320	00	0.00	N	5	-50
428	20230703	5550	5550	5580	5490	70959	391937640	00	0.00	N	3	0
429	20230630	5550	5540	5570	5500	29282	161572630	00	0.00	N	2	10
430	20230629	5540	5560	5580	5490	59498	328646800	00	0.00	N	2	20
431	20230628	5520	5560	5570	5510	22993	127099050	00	0.00	N	5	-10
432	20230627	5530	5580	5600	5500	39294	217484180	00	0.00	N	5	-50
433	20230626	5580	5600	5600	5520	28278	157592940	00	0.00	N	5	-10
434	20230623	5590	5640	5640	5550	55647	309609180	00	0.00	N	3	0
435	20230622	5590	5600	5610	5560	27354	152915710	00	0.00	N	5	-30
436	20230621	5620	5530	5670	5520	67109	376044800	00	0.00	N	2	70
437	20230620	5550	5560	5630	5550	60181	335517100	00	0.00	N	5	-40
438	20230619	5590	5590	5630	5560	64682	361851040	00	0.00	N	2	20
439	20230616	5570	5600	5640	5570	36303	202878800	00	0.00	N	5	-20
440	20230615	5590	5630	5700	5570	91012	510555920	00	0.00	N	5	-50
441	20230614	5640	5680	5780	5640	72054	409346630	00	0.00	N	5	-80
442	20230613	5720	5740	5750	5660	67578	384790660	00	0.00	N	5	-10
443	20230612	5730	5780	5800	5700	56846	326086500	00	0.00	N	5	-50
444	20230609	5780	5760	5870	5740	98812	572340800	00	0.00	N	2	30
445	20230608	5750	5810	5810	5710	47590	273294070	00	0.00	N	5	-60
446	20230607	5810	5840	5880	5810	53354	311125880	00	0.00	N	5	-20
447	20230605	5830	5840	5890	5800	60425	352517300	00	0.00	N	5	-10
448	20230602	5840	5760	5890	5670	216076	1254275290	00	0.00	N	2	80
449	20230601	5760	5680	5800	5600	129123	740583360	00	0.00	N	2	80
450	20230531	5680	5710	5710	5630	84914	480525270	00	0.00	N	5	-30
451	20230530	5710	5710	5740	5640	47839	272141010	00	0.00	N	3	0
452	20230526	5710	5730	5730	5620	99388	561735800	00	0.00	N	2	20
453	20230525	5690	5730	5730	5630	41519	235832470	00	0.00	N	5	-10
454	20230524	5700	5670	5720	5620	51280	291746330	00	0.00	N	2	20
455	20230523	5680	5730	5730	5630	120174	678670490	00	0.00	N	5	-60
456	20230522	5740	5650	5780	5650	78727	450145010	00	0.00	N	2	50
457	20230519	5690	5670	5720	5580	116749	660079490	00	0.00	N	2	70
458	20230518	5620	5650	5670	5580	39871	224325770	00	0.00	N	3	0
459	20230517	5620	5570	5640	5520	29113	163174770	00	0.00	N	2	50
460	20230516	5570	5550	5620	5490	104164	577464070	00	0.00	N	2	20
461	20230515	5550	5650	5650	5510	63837	354717790	00	0.00	N	5	-80
462	20230512	5630	5630	5680	5590	43685	245557730	00	0.00	N	3	0
463	20230511	5630	5660	5730	5620	76072	429954840	00	0.00	N	5	-30
464	20230510	5660	5670	5750	5610	36133	205749450	00	0.00	N	2	20
465	20230509	5640	5720	5760	5600	56916	321513120	00	0.00	N	5	-80
466	20230508	5720	5680	5790	5680	62411	356858550	00	0.00	N	2	40
467	20230504	5680	5720	5720	5620	77258	438223300	00	0.00	N	5	-40
468	20230503	5720	5810	5810	5710	78811	452596320	00	0.00	N	5	-90
469	20230502	5810	5860	5950	5750	193317	1126360710	00	0.00	N	5	-40
470	20230428	5850	5510	5880	5460	885996	5052056820	00	0.00	N	2	400
471	20230427	5450	5520	5520	5400	50303	274446790	00	0.00	N	5	-10
472	20230426	5460	5390	5540	5330	106511	579541140	00	0.00	N	2	10
473	20230425	5450	5500	5510	5330	190568	1029963420	00	0.00	N	5	-30
474	20230424	5480	5470	5520	5440	88533	484211420	00	0.00	N	2	10
475	20230421	5470	5550	5570	5430	195937	1073299120	00	0.00	N	5	-100
476	20230420	5570	5670	5710	5530	191126	1065963510	00	0.00	N	5	-120
477	20230419	5690	5670	5720	5610	98344	556273520	00	0.00	N	2	50
478	20230418	5640	5620	5690	5560	160228	900279770	00	0.00	N	3	0
479	20230417	5640	5700	5740	5610	242150	1363602020	00	0.00	N	5	-100
480	20230414	5740	5780	5820	5700	111125	637473880	00	0.00	N	5	-30
481	20230413	5770	5710	5800	5680	171133	984757570	00	0.00	N	2	60
482	20230412	5710	5690	5730	5620	161399	917166450	00	0.00	N	2	90
483	20230411	5620	5530	5650	5500	107882	602693910	00	0.00	N	2	90
484	20230410	5530	5550	5580	5480	100849	556012410	00	0.00	N	5	-30
485	20230407	5560	5630	5730	5550	218722	1232789830	00	0.00	N	3	0
486	20230406	5560	5670	5670	5530	188151	1051142530	00	0.00	N	5	-70
487	20230405	5630	5690	5720	5600	150894	850486810	00	0.00	N	5	-70
488	20230404	5700	5740	5770	5640	101770	581089700	00	0.00	N	2	10
489	20230403	5690	5710	5830	5630	147461	844698770	00	0.00	N	3	0
490	20230331	5690	5520	5740	5520	137727	780808320	00	0.00	N	2	110
491	20230330	5580	5590	5620	5520	81024	451839930	00	0.00	N	3	0
492	20230329	5580	5490	5600	5450	92609	512425830	00	0.00	N	2	120
493	20230328	5460	5490	5580	5400	214319	1170746290	00	0.00	N	2	60
494	20230327	5400	5610	5630	5400	375971	2057373130	00	0.00	N	5	-230
495	20230324	5630	5670	5670	5580	39545	222138270	00	0.00	N	3	0
496	20230323	5630	5600	5650	5560	97652	545907390	00	0.00	N	5	-10
497	20230322	5640	5650	5700	5600	102090	575962350	00	0.00	N	2	10
498	20230321	5630	5680	5750	5590	95414	536850180	00	0.00	N	5	-80
499	20230320	5710	5570	5800	5570	83696	479235000	00	0.00	N	2	70
500	20230317	5640	5530	5730	5500	144735	812611970	00	0.00	N	2	200
501	20230316	5440	5510	5550	5370	92067	501024610	00	0.00	N	5	-70
502	20230315	5510	5610	5670	5460	119565	663130770	00	0.00	N	5	-10
503	20230314	5520	5710	5720	5500	218365	1211134550	00	0.00	N	5	-190
504	20230313	5710	5740	5790	5610	143191	812959400	00	0.00	N	5	-100
505	20230310	5810	5860	5900	5760	175300	1016169700	00	0.00	N	5	-100
506	20230309	5910	6020	6090	5880	100362	593671760	00	0.00	N	5	-50
507	20230308	5960	6050	6090	5900	116856	696343590	00	0.00	N	5	-90
508	20230307	6050	6130	6130	5990	162827	981998810	00	0.00	N	5	-80
509	20230306	6130	5890	6150	5780	329976	1972562900	00	0.00	N	2	170
510	20230303	5960	6120	6120	5940	138107	825478290	00	0.00	N	5	-90
511	20230302	6050	6090	6130	6000	159309	966053940	00	0.00	N	5	-10
512	20230228	6060	5980	6070	5910	155673	934024590	00	0.00	N	2	90
513	20230227	5970	5850	6020	5770	190678	1124148250	00	0.00	N	2	30
514	20230224	5940	5990	6000	5850	248591	1467825110	00	0.00	N	5	-50
515	20230223	5990	5990	6000	5900	145076	865263220	00	0.00	N	2	40
516	20230222	5950	6080	6120	5910	352976	2110814980	00	0.00	N	5	-150
517	20230221	6100	6310	6310	6050	309646	1898237520	00	0.00	N	5	-180
518	20230220	6280	6340	6390	6280	157767	997128630	00	0.00	N	5	-90
519	20230217	6370	6360	6440	6330	160553	1025277200	00	0.00	N	5	-30
520	20230216	6400	6380	6400	6300	433864	2755837480	00	0.00	N	2	100
521	20230215	6300	6410	6460	6250	293628	1861575730	00	0.00	N	5	-120
522	20230214	6420	6400	6510	6350	442578	2851833280	00	0.00	N	2	40
523	20230213	6380	6450	6450	6200	533810	3379745380	00	0.00	N	5	-10
524	20230210	6390	7280	7290	6200	2971355	19545123900	00	0.00	N	5	-830
525	20230209	7220	7060	7350	7000	814004	5869491570	00	0.00	N	2	210
526	20230208	7010	7070	7130	6940	446494	3125368030	00	0.00	N	5	-10
527	20230207	7020	6940	7200	6880	863476	6110603590	00	0.00	N	2	100
528	20230206	6920	6660	7020	6650	1537258	10559777630	00	0.00	N	2	270
529	20230203	6650	6260	6780	6230	1402404	9219796010	00	0.00	N	2	450
530	20230202	6200	6170	6300	6160	253298	1578035830	00	0.00	N	2	40
531	20230201	6160	6100	6160	6030	218652	1335915530	00	0.00	N	2	120
532	20230131	6040	6070	6110	6010	105268	637080790	00	0.00	N	5	-80
533	20230130	6120	6270	6300	6080	179367	1099717800	00	0.00	N	5	-170
534	20230127	6290	6200	6290	6160	209540	1308925410	00	0.00	N	2	70
535	20230126	6220	6150	6350	6110	381306	2379923210	00	0.00	N	2	70
536	20230125	6150	6100	6170	6010	298378	1813767400	00	0.00	N	2	60
537	20230120	6090	6070	6170	6040	134573	819462080	00	0.00	N	5	-20
538	20230119	6110	5930	6110	5890	244950	1475142320	00	0.00	N	2	140
539	20230118	5970	6020	6030	5910	97788	583197240	00	0.00	N	5	-50
540	20230117	6020	6040	6050	5970	56982	342551310	00	0.00	N	5	-20
541	20230116	6040	5950	6090	5930	139186	840188850	00	0.00	N	2	90
542	20230113	5950	5910	5990	5910	80493	478898150	00	0.00	N	2	10
543	20230112	5940	5970	5970	5850	101285	600113300	00	0.00	N	2	10
544	20230111	5930	5940	5960	5860	177381	1049748290	00	0.00	N	2	20
545	20230110	5910	5910	5940	5830	163177	960054010	00	0.00	N	2	30
546	20230109	5880	5750	5920	5730	235327	1374449680	00	0.00	N	2	150
547	20230106	5730	5680	5760	5650	80176	457601090	00	0.00	N	2	40
548	20230105	5690	5710	5740	5630	88506	502689650	00	0.00	N	2	40
549	20230104	5650	5490	5670	5400	210073	1171159530	00	0.00	N	2	150
550	20230103	5500	5580	5590	5400	415212	2274313840	00	0.00	N	5	-140
551	20230102	5640	5680	5710	5520	252613	1417058730	00	0.00	N	5	-40
552	20221229	5680	5930	5930	5580	624301	3533006910	00	0.00	N	5	-240
553	20221228	5920	6100	6170	5910	416430	2497428660	02	0.00	N	5	-410
554	20221227	6330	6130	6380	6110	402129	2529458140	00	0.00	N	2	230
555	20221226	6100	6040	6170	6000	481740	2939736780	00	0.00	N	2	70
556	20221223	6030	6380	6380	5970	1064035	6460308170	00	0.00	N	5	-370
557	20221222	6400	6310	6440	6310	370632	2367512730	00	0.00	N	2	110
558	20221221	6290	6360	6380	6150	395534	2470594060	00	0.00	N	5	-50
559	20221220	6340	6500	6560	6260	325127	2075926280	00	0.00	N	5	-200
560	20221219	6540	6550	6580	6410	164980	1072420550	00	0.00	N	5	-20
561	20221216	6560	6510	6610	6510	100108	656349430	00	0.00	N	5	-100
562	20221215	6660	6640	6790	6570	242629	1628532980	00	0.00	N	2	20
563	20221214	6640	6700	6700	6570	75331	498360980	00	0.00	N	3	0
564	20221213	6640	6460	6710	6430	314966	2077775250	00	0.00	N	2	200
565	20221212	6440	6410	6460	6340	165061	1055699900	00	0.00	N	3	0
566	20221209	6440	6480	6490	6370	163356	1047484340	00	0.00	N	3	0
567	20221208	6440	6520	6620	6420	131874	855563190	00	0.00	N	5	-160
568	20221207	6600	6460	6620	6350	209502	1362486300	00	0.00	N	2	130
569	20221206	6470	6700	6700	6440	229942	1505594590	00	0.00	N	5	-190
570	20221205	6660	6510	6700	6510	273348	1811866270	00	0.00	N	2	110
571	20221202	6550	6550	6580	6490	114481	747250530	00	0.00	N	5	-50
572	20221201	6600	6460	6660	6450	337192	2214001120	00	0.00	N	2	150
573	20221130	6450	6340	6520	6340	225121	1447839250	00	0.00	N	2	120
574	20221129	6330	6310	6430	6260	150411	955199440	00	0.00	N	5	-10
575	20221128	6340	6420	6420	6200	249272	1570647710	00	0.00	N	5	-90
576	20221125	6430	6640	6700	6370	535835	3454850870	00	0.00	N	5	-260
577	20221124	6690	6500	6820	6500	490651	3272263670	00	0.00	N	2	190
578	20221123	6500	6390	6540	6380	235998	1527123740	00	0.00	N	2	100
579	20221122	6400	6200	6570	6160	316843	2015004190	00	0.00	N	2	200
580	20221121	6200	6460	6460	6130	314363	1945853540	00	0.00	N	5	-230
581	20221118	6430	6470	6490	6400	108197	695600890	00	0.00	N	5	-60
582	20221117	6490	6430	6530	6400	217203	1403675140	00	0.00	N	5	-10
583	20221116	6500	6570	6570	6420	113671	735679960	00	0.00	N	5	-40
584	20221115	6540	6530	6630	6470	158649	1036623940	00	0.00	N	2	10
585	20221114	6530	6600	6660	6480	128799	846514890	00	0.00	N	2	30
586	20221111	6500	6450	6590	6370	298482	1934726620	00	0.00	N	2	210
587	20221110	6290	6360	6370	6260	101418	638800470	00	0.00	N	5	-80
588	20221109	6370	6400	6420	6280	178565	1133130910	00	0.00	N	5	-30
589	20221108	6400	6420	6550	6280	1234713	7902210630	00	0.00	N	2	90
590	20221107	6310	6130	6320	6130	239339	1496356530	00	0.00	N	2	240
591	20221104	6070	6170	6170	5970	237800	1436123880	00	0.00	N	5	-100
592	20221103	6170	6090	6190	6030	132460	808960430	00	0.00	N	5	-10
593	20221102	6180	6320	6340	6180	206335	1282101290	00	0.00	N	5	-200
594	20221101	6380	6190	6400	6140	325384	2047199040	00	0.00	N	2	130
595	20221031	6250	6220	6250	6150	86553	536552430	00	0.00	N	2	60
596	20221028	6190	6190	6300	6170	90111	561889320	00	0.00	N	5	-10
597	20221027	6200	6130	6330	6090	116095	723604170	00	0.00	N	2	100
598	20221026	6100	6150	6150	6040	103907	632629810	00	0.00	N	5	-30
599	20221025	6130	6260	6270	6050	227785	1393265300	00	0.00	N	5	-140
600	20221024	6270	6240	6330	6160	266487	1656936720	00	0.00	N	2	200
601	20221021	6070	6120	6120	5980	219842	1323648970	00	0.00	N	5	-60
602	20221020	6130	6240	6290	6050	426605	2617776570	00	0.00	N	5	-150
603	20221019	6280	6350	6410	6170	194569	1224269460	00	0.00	N	5	-70
604	20221018	6350	6300	6370	6220	206989	1302589880	00	0.00	N	2	120
605	20221017	6230	6170	6360	6170	607290	3783258100	00	0.00	N	5	-70
606	20221014	6300	6190	6410	6120	353308	2221275490	00	0.00	N	2	270
607	20221013	6030	5970	6160	5860	627574	3730279000	00	0.00	N	5	-20
608	20221012	6050	5870	6070	5820	223071	1324629540	00	0.00	N	2	80
609	20221011	5970	6060	6090	5840	198945	1180211470	00	0.00	N	5	-310
610	20221007	6280	6300	6400	6260	121343	767872820	00	0.00	N	5	-90
611	20221006	6370	6040	6400	6030	257410	1615924790	00	0.00	N	2	270
612	20221005	6100	6100	6190	5940	189049	1141621860	00	0.00	N	2	10
613	20221004	6090	5960	6100	5920	320650	1919280650	00	0.00	N	2	160
614	20220930	5930	5900	6010	5760	278540	1637041780	00	0.00	N	5	-90
615	20220929	6020	6090	6300	6010	232042	1427458420	00	0.00	N	5	-30
616	20220928	6050	6220	6280	5950	351398	2123167710	00	0.00	N	5	-200
617	20220927	6250	6120	6250	5990	800643	4945824080	00	0.00	N	2	100
618	20220926	6150	6510	6570	6090	436108	2731402810	00	0.00	N	5	-460
619	20220923	6610	6810	6810	6490	405771	2684172930	00	0.00	N	5	-200
620	20220922	6810	7060	7060	6700	234224	1597386060	00	0.00	N	5	-260
621	20220921	7070	7010	7150	7010	41501	293583610	00	0.00	N	5	-30
622	20220920	7100	6930	7180	6930	123813	877667430	00	0.00	N	2	120
623	20220919	6980	6960	7040	6890	195975	1362785990	00	0.00	N	5	-40
624	20220916	7020	7070	7120	6950	167579	1176751060	00	0.00	N	5	-100
625	20220915	7120	7120	7160	7040	205248	1453835590	00	0.00	N	3	0
626	20220914	7120	7150	7240	7090	257869	1841562670	00	0.00	N	5	-280
627	20220913	7400	7240	7410	7170	231686	1678393900	00	0.00	N	2	210
628	20220908	7190	7190	7300	7180	87192	629904740	00	0.00	N	3	0
629	20220907	7190	7350	7360	7070	205742	1471290540	00	0.00	N	5	-170
630	20220906	7360	7340	7580	7300	209781	1561715460	00	0.00	N	2	60
631	20220905	7300	7140	7390	7100	283285	2058719480	00	0.00	N	2	150
632	20220902	7150	7500	7580	7020	737568	5314707810	00	0.00	N	5	-360
633	20220901	7510	7650	7710	7470	268982	2027580340	00	0.00	N	5	-230
634	20220831	7740	7870	7870	7720	142664	1107998730	00	0.00	N	5	-140
635	20220830	7880	7820	7970	7700	222679	1736473750	00	0.00	N	2	30
636	20220829	7850	7970	8020	7790	208209	1640690500	00	0.00	N	5	-320
637	20220826	8170	7950	8390	7950	546814	4503138470	00	0.00	N	2	250
638	20220825	7920	7600	7940	7580	186094	1444531460	00	0.00	N	2	260
639	20220824	7660	7660	7720	7530	93079	708932560	00	0.00	N	2	40
640	20220823	7620	7600	7720	7580	212926	1621185980	00	0.00	N	5	-150
641	20220822	7770	8070	8170	7760	460105	3605464890	00	0.00	N	5	-340
642	20220819	8110	8250	8260	8090	91873	747734080	00	0.00	N	5	-160
643	20220818	8270	8310	8310	8160	81412	668319410	00	0.00	N	3	0
644	20220817	8270	8410	8500	8270	94996	792744510	00	0.00	N	5	-200
645	20220816	8470	8380	8480	8150	303192	2526425130	00	0.00	N	2	90
646	20220812	8380	8230	8390	8220	83666	694196000	00	0.00	N	2	110
647	20220811	8270	8120	8280	8120	119672	982537170	00	0.00	N	2	130
648	20220810	8140	8300	8300	8070	150163	1226085090	00	0.00	N	5	-190
649	20220809	8330	8450	8450	8230	138745	1155973080	00	0.00	N	5	-110
650	20220808	8440	8600	8600	8360	191540	1616298020	00	0.00	N	5	-160
651	20220805	8600	8570	8650	8480	224048	1919828000	00	0.00	N	2	20
652	20220804	8580	8590	8670	8390	375065	3186606180	00	0.00	N	5	-10
653	20220803	8590	8400	8700	8390	342767	2934645510	00	0.00	N	2	130
654	20220802	8460	8600	8630	8380	193662	1633599810	00	0.00	N	5	-140
655	20220801	8600	8710	8760	8530	172854	1491870980	00	0.00	N	5	-110
656	20220729	8710	8460	8750	8460	369980	3180333590	00	0.00	N	2	280
657	20220728	8430	8490	8550	8350	329871	2717081050	00	0.00	N	2	10
658	20220727	8420	8450	8450	8210	182333	1522997790	00	0.00	N	2	20
659	20220726	8400	8390	8440	8240	200796	1672009280	00	0.00	N	5	-50
660	20220725	8450	8820	8830	8300	362815	3083598270	00	0.00	N	5	-350
661	20220722	8800	8450	8830	8400	432513	3751812800	00	0.00	N	2	310
662	20220721	8490	8500	8600	8390	210380	1787555320	00	0.00	N	5	-10
663	20220720	8500	8670	8750	8350	881627	7507007320	00	0.00	N	2	200
664	20220719	8300	8020	8310	8020	161657	1331421460	00	0.00	N	2	190
665	20220718	8110	7890	8150	7870	209402	1690534200	00	0.00	N	2	220
666	20220715	7890	8130	8130	7620	1142882	8996992930	00	0.00	N	5	-190
667	20220714	8080	8100	8180	7920	69825	559313700	00	0.00	N	5	-20
668	20220713	8100	8050	8150	7910	613047	4900380970	00	0.00	N	2	50
669	20220712	8050	8260	8380	7990	91130	738548790	00	0.00	N	5	-300
670	20220711	8350	8380	8460	8220	72265	600136580	00	0.00	N	5	-30
671	20220708	8380	8290	8500	8260	175457	1468361530	00	0.00	N	2	150
672	20220707	8230	8100	8300	8100	82964	682306510	00	0.00	N	2	130
673	20220706	8100	8100	8250	8010	162130	1318350050	00	0.00	N	3	0
674	20220705	8100	7890	8190	7890	121269	981677480	00	0.00	N	2	170
675	20220704	7930	8010	8170	7750	146577	1163190390	00	0.00	N	5	-120
676	20220701	8050	8320	8400	7990	131286	1073547910	00	0.00	N	5	-170
677	20220630	8220	8400	8400	8160	120470	995387280	00	0.00	N	5	-180
678	20220629	8400	8370	8520	8280	156452	1316064520	00	0.00	N	5	-70
679	20220628	8470	8420	8470	8260	143603	1201005210	00	0.00	N	2	70
680	20220627	8400	8490	8550	8320	210304	1767709420	00	0.00	N	5	-10
681	20220624	8410	8260	8560	8240	192103	1619780080	00	0.00	N	2	70
682	20220623	8340	8620	8670	8110	416672	3454377130	00	0.00	N	5	-280
683	20220622	8620	9180	9180	8560	212330	1852493430	00	0.00	N	5	-480
684	20220621	9100	8900	9160	8800	222197	2000392940	00	0.00	N	2	250
685	20220620	8850	9130	9130	8690	277068	2453286390	00	0.00	N	5	-290
686	20220617	9140	9120	9280	8900	687833	6221124700	00	0.00	N	5	-320
687	20220616	9460	9710	9830	9330	172018	1652780900	00	0.00	N	5	-90
688	20220615	9550	9680	9750	9290	777762	7492320770	00	0.00	N	5	-140
689	20220614	9690	9700	9990	9390	408609	3924911770	00	0.00	N	5	-290
690	20220613	9980	10450	10600	9820	911906	9158748100	00	0.00	N	5	-870
691	20220610	10850	10850	10950	10650	123087	1330938550	00	0.00	N	5	-50
692	20220609	10900	11000	11000	10800	149164	1626952100	00	0.00	N	5	-100
693	20220608	11000	10800	11050	10650	300198	3282463500	00	0.00	N	2	200
694	20220607	10800	11050	11100	10800	159019	1729204100	00	0.00	N	5	-200
695	20220603	11000	10850	11150	10750	285916	3152609600	00	0.00	N	2	150
696	20220602	10850	10800	11250	10750	564786	6226157900	00	0.00	N	2	50
697	20220531	10800	10650	10900	10600	171759	1845934450	00	0.00	N	2	150
698	20220530	10650	10750	10850	10450	174018	1854829800	00	0.00	N	5	-150
699	20220527	10800	10900	10950	10650	209149	2262870650	00	0.00	N	5	-50
700	20220526	10850	10650	10950	10450	390527	4208072450	00	0.00	N	2	350
701	20220525	10500	10500	10600	10400	83205	872516300	00	0.00	N	2	100
702	20220524	10400	10550	10750	10400	148746	1560390300	00	0.00	N	5	-200
703	20220523	10600	10300	10600	10300	219897	2308073850	00	0.00	N	2	250
704	20220520	10350	10300	10450	10250	168686	1741114000	00	0.00	N	5	-50
705	20220519	10400	10300	10500	10250	272936	2834276000	00	0.00	N	5	-300
706	20220518	10700	10700	10950	10650	645691	6958962050	00	0.00	N	2	50
707	20220517	10650	10550	10700	10350	359110	3775252850	00	0.00	N	2	100
708	20220516	10550	10400	10600	10250	290915	3033780550	00	0.00	N	2	150