KissMeData/047400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	2435	2545	2560	2420	1792381	4459514995	00	0.00	N	2	15
3	20250207	2420	2365	2450	2330	716454	1717087680	00	0.00	N	2	55
4	20250206	2365	2395	2450	2365	859072	2057710755	00	0.00	N	5	-100
5	20250205	2465	2450	2505	2370	1642040	4029249785	00	0.00	N	5	-50
6	20250204	2515	2250	2670	2250	9133654	22691357275	00	0.00	N	2	5
7	20250203	2510	2425	2785	2320	18139092	46672632320	00	0.00	N	2	305
8	20250131	2205	2310	2310	2205	272425	606091325	00	0.00	N	5	-70
9	20250124	2275	2250	2290	2250	115705	262564760	00	0.00	N	2	20
10	20250123	2255	2285	2290	2240	220825	498539795	00	0.00	N	5	-30
11	20250122	2285	2300	2325	2280	220602	507911630	00	0.00	N	5	-25
12	20250121	2310	2235	2320	2235	236635	538746860	00	0.00	N	2	5
13	20250120	2305	2400	2400	2295	597793	1387336550	00	0.00	N	5	-155
14	20250117	2460	2400	2460	2395	457332	1114286595	00	0.00	N	2	30
15	20250116	2430	2410	2430	2385	312758	752764455	00	0.00	N	2	60
16	20250115	2370	2390	2410	2360	229832	546366780	00	0.00	N	5	-40
17	20250114	2410	2385	2445	2365	423448	1020327870	00	0.00	N	2	35
18	20250113	2375	2420	2420	2365	188207	448211185	00	0.00	N	5	-45
19	20250110	2420	2380	2420	2330	291133	692261720	00	0.00	N	2	5
20	20250109	2415	2330	2420	2310	562506	1333407785	00	0.00	N	2	90
21	20250108	2325	2290	2330	2270	195497	452022150	00	0.00	N	2	5
22	20250107	2320	2320	2345	2300	214324	496872390	00	0.00	N	5	-30
23	20250106	2350	2285	2350	2250	268000	612962685	00	0.00	N	2	75
24	20250103	2275	2215	2285	2180	302187	680110910	00	0.00	N	2	70
25	20250102	2205	2145	2205	2120	157474	342275475	00	0.00	N	2	35
26	20241230	2170	2115	2180	2090	127515	274044695	00	0.00	N	2	15
27	20241227	2155	2290	2300	2120	581547	1277071680	02	0.00	N	5	-55
28	20241226	2210	2210	2225	2170	278893	625504820	00	0.00	N	3	0
29	20241224	2210	2240	2250	2205	113115	250707380	00	0.00	N	5	-10
30	20241223	2220	2195	2235	2165	122403	269371870	00	0.00	N	2	30
31	20241220	2190	2290	2290	2175	343652	759482950	00	0.00	N	5	-95
32	20241219	2285	2275	2330	2275	122649	282320665	00	0.00	N	5	-45
33	20241218	2330	2345	2355	2315	172780	402659890	00	0.00	N	3	0
34	20241217	2330	2335	2350	2305	210530	490337915	00	0.00	N	5	-10
35	20241216	2340	2305	2370	2285	216687	502612155	00	0.00	N	2	60
36	20241213	2280	2265	2285	2250	147255	334387040	00	0.00	N	2	15
37	20241212	2265	2295	2295	2230	226423	511330655	00	0.00	N	5	-30
38	20241211	2295	2180	2295	2175	280841	632505160	00	0.00	N	2	110
39	20241210	2185	2070	2225	2070	315400	684427680	00	0.00	N	2	120
40	20241209	2065	2210	2210	2060	686127	1463027150	00	0.00	N	5	-225
41	20241206	2290	2360	2400	2255	688077	1582635650	00	0.00	N	5	-100
42	20241205	2390	2445	2445	2350	446748	1065600015	00	0.00	N	5	-40
43	20241204	2430	2510	2530	2390	1891652	4645412200	00	0.00	N	2	95
44	20241203	2335	2395	2405	2330	469800	1143678395	00	0.00	N	5	-15
45	20241202	2350	2390	2395	2340	407248	959699950	00	0.00	N	5	-40
46	20241129	2390	2570	2620	2385	2001515	4951266140	00	0.00	N	5	-40
47	20241128	2430	2400	2430	2365	792923	1960107395	00	0.00	N	2	65
48	20241127	2365	2405	2445	2365	530964	1275293230	00	0.00	N	5	-90
49	20241126	2455	2420	2605	2355	2638365	6460917520	00	0.00	N	2	105
50	20241125	2350	2315	2360	2300	309589	722357150	00	0.00	N	2	25
51	20241122	2325	2285	2325	2255	309560	707464515	00	0.00	N	2	45
52	20241121	2280	2285	2295	2245	222604	505459685	00	0.00	N	2	10
53	20241120	2270	2320	2335	2260	322513	737233830	00	0.00	N	5	-55
54	20241119	2325	2275	2365	2240	400861	924976255	00	0.00	N	2	50
55	20241118	2275	2300	2340	2230	710887	1628300340	00	0.00	N	5	-35
56	20241115	2310	2610	2770	2305	7307807	18627894255	00	0.00	N	2	45
57	20241114	2265	2165	2275	2125	593108	1356105905	00	0.00	N	2	105
58	20241113	2160	2165	2310	2145	530651	1185707255	00	0.00	N	5	-25
59	20241112	2185	2200	2300	2160	448015	995424425	00	0.00	N	5	-40
60	20241111	2225	2300	2325	2195	416382	933068560	00	0.00	N	5	-75
61	20241108	2300	2330	2355	2300	423770	986686880	00	0.00	N	5	-30
62	20241107	2330	2425	2470	2300	1023278	2415046080	00	0.00	N	5	-225
63	20241106	2555	2360	2645	2295	2856904	7239241130	00	0.00	N	2	190
64	20241105	2365	2340	2420	2310	237461	560818485	00	0.00	N	2	45
65	20241104	2320	2440	2440	2265	353510	818102785	00	0.00	N	5	-90
66	20241101	2410	2320	2425	2275	245298	574730625	00	0.00	N	2	40
67	20241031	2370	2375	2410	2310	150694	355263615	00	0.00	N	5	-25
68	20241030	2395	2470	2510	2390	311046	766600200	00	0.00	N	5	-80
69	20241029	2475	2455	2495	2435	219432	538759140	00	0.00	N	2	5
70	20241028	2470	2435	2485	2380	557867	1360099890	00	0.00	N	2	95
71	20241025	2375	2420	2440	2350	236867	567226880	00	0.00	N	5	-45
72	20241024	2420	2415	2465	2380	192051	465350100	00	0.00	N	5	-20
73	20241023	2440	2465	2465	2395	240506	583556630	00	0.00	N	2	15
74	20241022	2425	2360	2435	2300	366631	867091265	00	0.00	N	2	40
75	20241021	2385	2350	2395	2300	265503	622247780	00	0.00	N	2	35
76	20241018	2350	2330	2395	2315	177240	416124940	00	0.00	N	2	20
77	20241017	2330	2325	2365	2320	163639	381637390	00	0.00	N	5	-30
78	20241016	2360	2345	2600	2300	3672058	9108094120	00	0.00	N	2	15
79	20241015	2345	2280	2365	2265	225452	526291845	00	0.00	N	2	60
80	20241014	2285	2310	2320	2265	141840	324665550	00	0.00	N	5	-65
81	20241011	2350	2365	2380	2260	546741	1266098740	00	0.00	N	2	20
82	20241010	2330	2195	2445	2195	2686213	6267663475	00	0.00	N	2	180
83	20241008	2150	2130	2155	2110	72451	154460815	00	0.00	N	2	5
84	20241007	2145	2160	2165	2105	60357	128853835	00	0.00	N	5	-15
85	20241004	2160	2110	2200	2075	219236	468989260	00	0.00	N	2	95
86	20241002	2065	2170	2170	2020	110976	232285175	00	0.00	N	5	-65
87	20240930	2130	2210	2215	2110	112873	243707740	00	0.00	N	5	-80
88	20240927	2210	2195	2250	2180	212303	471848540	00	0.00	N	2	15
89	20240926	2195	2175	2195	2155	99335	216171665	00	0.00	N	2	20
90	20240925	2175	2140	2180	2120	121213	262200000	00	0.00	N	2	60
91	20240924	2115	2155	2155	2090	82375	173232315	00	0.00	N	2	25
92	20240923	2090	2085	2130	2060	98938	207742235	00	0.00	N	2	5
93	20240920	2085	2135	2135	1998	92137	193867909	00	0.00	N	5	-25
94	20240919	2110	2120	2140	2060	89681	189036475	00	0.00	N	5	-10
95	20240913	2120	2100	2130	2075	80066	168498050	00	0.00	N	2	15
96	20240912	2105	2080	2150	2050	111776	234714790	00	0.00	N	2	55
97	20240911	2050	2010	2145	2010	293259	613930930	00	0.00	N	2	30
98	20240910	2020	2030	2070	2010	107146	217538335	00	0.00	N	5	-15
99	20240909	2035	1984	2045	1940	89303	177663626	00	0.00	N	2	25
100	20240906	2010	2055	2080	1999	148542	299129876	00	0.00	N	5	-55
101	20240905	2065	2100	2135	2055	104656	218437520	00	0.00	N	5	-25
102	20240904	2090	2160	2165	2085	161205	338878325	00	0.00	N	5	-95
103	20240903	2185	2120	2205	2115	140873	306787115	00	0.00	N	2	70
104	20240902	2115	2165	2175	2095	137917	293823495	00	0.00	N	5	-70
105	20240830	2185	2160	2190	2150	89854	194483260	00	0.00	N	2	35
106	20240829	2150	2205	2205	2150	152380	330467050	00	0.00	N	5	-55
107	20240828	2205	2200	2245	2195	56945	126141965	00	0.00	N	5	-5
108	20240827	2210	2185	2230	2165	115198	252278880	00	0.00	N	3	0
109	20240826	2210	2240	2280	2205	124721	277349780	00	0.00	N	5	-30
110	20240823	2240	2225	2395	2180	276045	624784580	00	0.00	N	2	15
111	20240822	2225	2310	2310	2220	158719	356596520	00	0.00	N	5	-60
112	20240821	2285	2325	2325	2255	152319	347286695	00	0.00	N	5	-20
113	20240820	2305	2275	2365	2275	112824	259077065	00	0.00	N	2	30
114	20240819	2275	2315	2335	2270	102337	234924930	00	0.00	N	5	-40
115	20240816	2315	2400	2400	2305	98931	230610465	00	0.00	N	3	0
116	20240814	2315	2325	2325	2285	79388	182954285	00	0.00	N	2	35
117	20240813	2280	2330	2360	2265	87704	200132130	00	0.00	N	5	-50
118	20240812	2330	2280	2340	2270	88283	204119850	00	0.00	N	2	50
119	20240809	2280	2225	2315	2220	110208	251034120	00	0.00	N	2	65
120	20240808	2215	2250	2285	2185	163202	363187060	00	0.00	N	5	-55
121	20240807	2270	2200	2340	2100	210395	479132650	00	0.00	N	2	55
122	20240806	2215	2050	2260	2050	355334	773903565	00	0.00	N	2	120
123	20240805	2095	2410	2470	2040	630204	1414163045	00	0.00	N	5	-385
124	20240802	2480	2515	2530	2470	254964	635165740	00	0.00	N	5	-70
125	20240801	2550	2545	2580	2540	159340	407098945	00	0.00	N	2	5
126	20240731	2545	2515	2550	2510	122214	308906440	00	0.00	N	2	10
127	20240730	2535	2560	2585	2525	140709	357741640	00	0.00	N	5	-40
128	20240729	2575	2605	2605	2555	150878	389199245	00	0.00	N	5	-35
129	20240726	2610	2640	2645	2555	152490	394780990	00	0.00	N	5	-10
130	20240725	2620	2600	2715	2495	486187	1255502790	00	0.00	N	2	20
131	20240724	2600	2630	2650	2570	540271	1402450095	00	0.00	N	5	-100
132	20240723	2700	2780	2785	2665	513262	1395509080	00	0.00	N	5	-140
133	20240722	2840	2725	2865	2700	874900	2447717810	00	0.00	N	2	40
134	20240719	2800	2815	2890	2755	836579	2348769715	00	0.00	N	5	-70
135	20240718	2870	2780	2920	2740	3201473	9098748265	00	0.00	N	2	190
136	20240717	2680	2910	2950	2680	1861563	5263360175	00	0.00	N	5	-45
137	20240716	2725	2625	2760	2625	514060	1386104695	00	0.00	N	2	65
138	20240715	2660	2730	2735	2625	744663	1991532170	00	0.00	N	2	110
139	20240712	2550	2595	2595	2535	109313	279114440	00	0.00	N	2	10
140	20240711	2540	2550	2590	2515	128692	327431715	00	0.00	N	5	-35
141	20240710	2575	2540	2580	2515	94163	240532375	00	0.00	N	2	35
142	20240709	2540	2560	2575	2525	120039	304859015	00	0.00	N	5	-15
143	20240708	2555	2605	2605	2535	169856	433567920	00	0.00	N	5	-40
144	20240705	2595	2585	2635	2585	97266	253550210	00	0.00	N	2	10
145	20240704	2585	2620	2640	2580	170753	443468505	00	0.00	N	5	-55
146	20240703	2640	2670	2745	2620	345803	923425435	00	0.00	N	5	-60
147	20240702	2700	2690	2720	2625	380247	1020104450	00	0.00	N	2	15
148	20240701	2685	2630	2720	2510	921604	2437454590	00	0.00	N	2	190
149	20240628	2495	2500	2540	2460	211715	527321180	00	0.00	N	5	-25
150	20240627	2520	2595	2600	2510	220194	560820360	00	0.00	N	5	-75
151	20240626	2595	2590	2620	2590	76498	199075435	00	0.00	N	5	-5
152	20240625	2600	2595	2625	2590	77744	202023365	00	0.00	N	2	5
153	20240624	2595	2605	2640	2580	144685	375404060	00	0.00	N	5	-35
154	20240621	2630	2620	2670	2610	113559	297449900	00	0.00	N	5	-10
155	20240620	2640	2620	2665	2620	128898	339943545	00	0.00	N	3	0
156	20240619	2640	2660	2685	2635	137134	364698290	00	0.00	N	5	-35
157	20240618	2675	2630	2700	2630	143248	382104480	00	0.00	N	2	15
158	20240617	2660	2665	2715	2655	124071	330998585	00	0.00	N	5	-30
159	20240614	2690	2725	2725	2680	244432	658226325	00	0.00	N	5	-45
160	20240613	2735	2750	2770	2720	153975	422302235	00	0.00	N	5	-40
161	20240612	2775	2745	2785	2745	180120	497553050	00	0.00	N	2	35
162	20240611	2740	2735	2760	2720	105299	288208195	00	0.00	N	3	0
163	20240610	2740	2720	2765	2700	115324	314703235	00	0.00	N	2	10
164	20240607	2730	2740	2745	2710	120817	328976810	00	0.00	N	5	-20
165	20240605	2750	2740	2775	2695	378862	1037152540	00	0.00	N	2	35
166	20240604	2715	2720	2740	2695	155681	422738470	00	0.00	N	5	-15
167	20240603	2730	2715	2750	2715	188252	513926570	00	0.00	N	2	15
168	20240531	2715	2710	2740	2700	161358	437914135	00	0.00	N	5	-25
169	20240530	2740	2715	2755	2660	243971	657866185	00	0.00	N	2	25
170	20240529	2715	2780	2780	2715	301650	827843965	00	0.00	N	5	-70
171	20240528	2785	2805	2820	2775	180610	504534780	00	0.00	N	5	-10
172	20240527	2795	2860	2865	2780	331229	929020880	00	0.00	N	5	-65
173	20240524	2860	2880	2905	2840	243749	699039535	00	0.00	N	5	-65
174	20240523	2925	2815	2945	2730	669669	1925351315	00	0.00	N	2	105
175	20240522	2820	2850	2880	2815	270399	765170240	00	0.00	N	5	-45
176	20240521	2865	2925	2975	2850	462449	1336617625	00	0.00	N	5	-30
177	20240520	2895	2910	2915	2820	551719	1588501315	00	0.00	N	5	-10
178	20240517	2905	2910	3085	2840	1777501	5261177260	00	0.00	N	5	-30
179	20240516	2935	2975	2975	2900	786967	2314565280	00	0.00	N	5	-40
180	20240514	2975	2925	2985	2890	1267055	3719845575	00	0.00	N	2	80
181	20240513	2895	2930	3045	2840	2157045	6320298930	00	0.00	N	2	55
182	20240510	2840	2725	2845	2670	915358	2556122425	00	0.00	N	2	135
183	20240509	2705	2705	2755	2690	183764	499335475	00	0.00	N	3	0
184	20240508	2705	2710	2730	2660	216355	583606465	00	0.00	N	5	-10
185	20240507	2715	2780	2800	2655	532281	1440204905	00	0.00	N	5	-65
186	20240503	2780	2805	2815	2750	250002	694864400	00	0.00	N	2	20
187	20240502	2760	2780	2790	2750	240173	662957530	00	0.00	N	5	-30
188	20240430	2790	2790	2820	2780	255098	714958330	00	0.00	N	5	-20
189	20240429	2810	2730	2835	2725	430722	1202416080	00	0.00	N	2	60
190	20240426	2750	2825	2835	2750	555654	1544286880	00	0.00	N	5	-110
191	20240425	2860	2835	2925	2815	625487	1792361455	00	0.00	N	2	25
192	20240424	2835	2870	2885	2805	477248	1355857075	00	0.00	N	5	-60
193	20240423	2895	2885	2915	2810	835634	2396878475	00	0.00	N	2	20
194	20240422	2875	2995	2995	2830	1368853	3988346930	00	0.00	N	5	-175
195	20240419	3050	2880	3050	2800	4258902	12450232950	00	0.00	N	2	265
196	20240418	2785	2750	2820	2695	1275433	3539359110	00	0.00	N	2	180
197	20240417	2605	2625	2680	2605	103911	274170740	00	0.00	N	5	-45
198	20240416	2650	2700	2725	2635	251409	671363255	00	0.00	N	5	-100
199	20240415	2750	2635	2755	2600	319028	863678720	00	0.00	N	2	75
200	20240412	2675	2630	2725	2615	374112	1005423860	00	0.00	N	2	60
201	20240411	2615	2575	2635	2550	148365	384458500	00	0.00	N	2	5
202	20240409	2610	2570	2620	2565	172426	446587040	00	0.00	N	2	30
203	20240408	2580	2615	2620	2570	204497	527810680	00	0.00	N	5	-30
204	20240405	2610	2620	2670	2585	175327	458532480	00	0.00	N	5	-15
205	20240404	2625	2605	2650	2570	159262	416919255	00	0.00	N	2	20
206	20240403	2605	2670	2675	2580	352099	925110640	00	0.00	N	5	-65
207	20240402	2670	2690	2805	2650	513768	1394588490	00	0.00	N	5	-20
208	20240401	2690	2660	2700	2650	133875	358511030	00	0.00	N	2	35
209	20240329	2655	2690	2710	2650	306757	818151465	00	0.00	N	5	-30
210	20240328	2685	2790	2800	2680	357142	973673785	00	0.00	N	5	-80
211	20240327	2765	2825	2825	2765	199962	556937790	00	0.00	N	5	-60
212	20240326	2825	2810	2835	2795	181566	511639990	00	0.00	N	2	25
213	20240325	2800	2805	2830	2750	240152	670018115	00	0.00	N	5	-5
214	20240322	2805	2760	2805	2750	130875	363408420	00	0.00	N	2	35
215	20240321	2770	2745	2815	2745	181572	506569075	00	0.00	N	2	15
216	20240320	2755	2755	2765	2720	177395	487090325	00	0.00	N	3	0
217	20240319	2755	2795	2805	2725	347423	959886890	00	0.00	N	5	-50
218	20240318	2805	2850	2850	2780	292825	820246505	00	0.00	N	5	-15
219	20240315	2820	2870	2870	2800	209710	593346175	00	0.00	N	5	-30
220	20240314	2850	2830	2870	2820	179119	508552460	00	0.00	N	2	20
221	20240313	2830	2795	2855	2790	239132	674439595	00	0.00	N	2	40
222	20240312	2790	2815	2840	2765	185345	518575090	00	0.00	N	2	5
223	20240311	2785	2800	2825	2780	204662	573281140	00	0.00	N	5	-20
224	20240308	2805	2825	2865	2785	346610	975193835	00	0.00	N	5	-25
225	20240307	2830	2870	2915	2800	411410	1163737035	00	0.00	N	5	-60
226	20240306	2890	2915	2960	2850	233472	680064320	00	0.00	N	5	-50
227	20240305	2940	2940	3050	2905	635326	1882866835	00	0.00	N	2	55
228	20240304	2885	2860	2915	2860	234125	676210230	00	0.00	N	2	10
229	20240229	2875	2855	2905	2850	173942	499310835	00	0.00	N	2	5
230	20240228	2870	2900	2945	2865	250270	726053500	00	0.00	N	5	-25
231	20240227	2895	2970	3030	2880	451585	1321026610	00	0.00	N	5	-105
232	20240226	3000	3040	3050	2995	308846	929946665	00	0.00	N	5	-65
233	20240223	3065	3025	3095	2965	478144	1448072845	00	0.00	N	2	40
234	20240222	3025	3020	3040	3000	213683	645214390	00	0.00	N	2	5
235	20240221	3020	3070	3075	3005	351805	1067167840	00	0.00	N	5	-20
236	20240220	3040	3080	3125	3030	335824	1028314735	00	0.00	N	5	-65
237	20240219	3105	3100	3145	3070	253360	786681015	00	0.00	N	3	0
238	20240216	3105	3165	3170	3090	316392	986022095	00	0.00	N	5	-50
239	20240215	3155	3150	3155	3055	405949	1263820535	00	0.00	N	5	-5
240	20240214	3160	3090	3165	3085	279655	877898300	00	0.00	N	2	35
241	20240213	3125	3070	3135	3045	359614	1118470980	00	0.00	N	2	85
242	20240208	3040	3065	3075	3030	270928	825054930	00	0.00	N	5	-35
243	20240207	3075	3030	3095	3020	431613	1318192665	00	0.00	N	2	25
244	20240206	3050	3030	3080	2955	307546	930546940	00	0.00	N	2	10
245	20240205	3040	3085	3110	3035	321682	987532140	00	0.00	N	5	-45
246	20240202	3085	2905	3130	2905	770396	2332481375	00	0.00	N	2	155
247	20240201	2930	2930	2970	2880	473513	1381585480	00	0.00	N	5	-15
248	20240131	2945	3010	3065	2920	381608	1133515100	00	0.00	N	5	-85
249	20240130	3030	3105	3160	3000	699123	2142890890	00	0.00	N	5	-95
250	20240129	3125	3105	3190	3080	551152	1731349675	00	0.00	N	2	25
251	20240126	3100	3215	3215	3055	684582	2136248430	00	0.00	N	5	-115
252	20240125	3215	3400	3435	3130	1565636	5109311865	00	0.00	N	5	-155
253	20240124	3370	3310	3545	3275	2713408	9295376385	00	0.00	N	2	65
254	20240123	3305	3400	3675	3280	7072114	24734169650	00	0.00	N	2	60
255	20240122	3245	3450	3455	3205	1259328	4151940190	00	0.00	N	5	-125
256	20240119	3370	3455	3485	3350	1615334	5509874980	00	0.00	N	5	-165
257	20240118	3535	3320	3595	3225	6589957	23002725755	00	0.00	N	2	150
258	20240117	3385	3265	3390	3115	2163946	7084788615	00	0.00	N	2	120
259	20240116	3265	3275	3290	3140	1383486	4462688600	00	0.00	N	3	0
260	20240115	3265	3200	3325	3020	2765958	8870138265	00	0.00	N	2	75
261	20240112	3190	3060	3200	3020	2009802	6321731840	00	0.00	N	2	110
262	20240111	3080	3050	3085	2960	781933	2367946880	00	0.00	N	2	50
263	20240110	3030	3230	3280	3020	4930555	15618668710	00	0.00	N	2	45
264	20240109	2985	2945	2995	2920	1063396	3256559020	00	0.00	N	2	20
265	20240108	2965	3010	3095	2950	1003988	3014720890	00	0.00	N	5	-30
266	20240105	2995	3290	3290	2945	4621722	14250292225	00	0.00	N	2	20
267	20240104	2975	2885	2975	2865	999202	3000324740	00	0.00	N	2	95
268	20240103	2880	2875	2920	2865	420328	1212641040	00	0.00	N	5	-35
269	20240102	2915	2925	2935	2870	478431	1387348285	00	0.00	N	2	10
270	20231228	2905	2825	2910	2825	434224	1252234015	00	0.00	N	2	80
271	20231227	2825	2785	2855	2770	418200	1177319710	02	0.00	N	2	40
272	20231226	2785	2875	2890	2770	543466	1524206325	00	0.00	N	5	-105
273	20231222	2890	2940	3030	2850	2956018	8619507025	00	0.00	N	2	135
274	20231221	2755	2770	2820	2750	398315	1104652900	00	0.00	N	5	-50
275	20231220	2805	2780	2855	2760	416682	1171416895	00	0.00	N	2	35
276	20231219	2770	2780	2810	2750	253058	699940420	00	0.00	N	5	-10
277	20231218	2780	2715	2810	2695	830198	2297597855	00	0.00	N	2	70
278	20231215	2710	2710	2755	2690	298196	812198115	00	0.00	N	3	0
279	20231214	2710	2720	2745	2685	371099	1003077665	00	0.00	N	5	-5
280	20231213	2715	2830	2875	2710	678723	1859938650	00	0.00	N	5	-110
281	20231212	2825	2800	2855	2760	378813	1065094910	00	0.00	N	2	25
282	20231211	2800	2895	2900	2800	663790	1889908670	00	0.00	N	5	-95
283	20231208	2895	2805	2985	2780	1871690	5447369785	00	0.00	N	2	115
284	20231207	2780	2930	2935	2770	1152218	3242367865	00	0.00	N	5	-150
285	20231206	2930	3065	3100	2840	2433183	7158885565	00	0.00	N	5	-50
286	20231205	2980	2920	3450	2910	18282840	58096121720	00	0.00	N	2	215
287	20231204	2765	2870	2930	2720	2230584	6274427890	00	0.00	N	2	105
288	20231201	2660	2670	2690	2645	178978	476925545	00	0.00	N	5	-5
289	20231130	2665	2605	2665	2605	244535	646665725	00	0.00	N	2	60
290	20231129	2605	2645	2665	2595	280874	737111495	00	0.00	N	5	-40
291	20231128	2645	2670	2700	2640	241176	640012870	00	0.00	N	5	-25
292	20231127	2670	2715	2730	2665	212758	570737695	00	0.00	N	5	-45
293	20231124	2715	2700	2760	2685	217959	593045645	00	0.00	N	2	20
294	20231123	2695	2695	2735	2675	239567	648237000	00	0.00	N	3	0
295	20231122	2695	2715	2750	2685	255178	691946135	00	0.00	N	5	-45
296	20231121	2740	2720	2760	2720	273446	749724935	00	0.00	N	2	20
297	20231120	2720	2685	2745	2660	279995	760593955	00	0.00	N	2	35
298	20231117	2685	2800	2800	2665	343057	928317955	00	0.00	N	5	-75
299	20231116	2760	2730	2785	2710	380677	1055948035	00	0.00	N	2	20
300	20231115	2740	2700	2755	2675	416268	1134669390	00	0.00	N	2	75
301	20231114	2665	2575	2720	2570	413883	1100044690	00	0.00	N	2	90
302	20231113	2575	2600	2655	2575	304106	791367385	00	0.00	N	5	-25
303	20231110	2600	2610	2630	2585	268564	698277705	00	0.00	N	5	-40
304	20231109	2640	2690	2705	2615	755706	2003421220	00	0.00	N	5	-110
305	20231108	2750	3065	3140	2750	6144138	18393220585	00	0.00	N	2	10
306	20231107	2740	2790	2860	2690	669461	1878003815	00	0.00	N	5	-45
307	20231106	2785	2700	2835	2685	872231	2404957250	00	0.00	N	2	115
308	20231103	2670	2640	2675	2580	302731	799642440	00	0.00	N	2	45
309	20231102	2625	2555	2635	2550	339390	883477225	00	0.00	N	2	100
310	20231101	2525	2465	2575	2465	374780	946977595	00	0.00	N	2	65
311	20231031	2460	2605	2620	2460	604298	1515077055	00	0.00	N	5	-125
312	20231030	2585	2570	2630	2485	473594	1214898215	00	0.00	N	5	-35
313	20231027	2620	2680	2730	2600	512614	1361230625	00	0.00	N	5	-60
314	20231026	2680	2780	2800	2675	730917	1996717690	00	0.00	N	5	-190
315	20231025	2870	2965	2995	2865	711218	2084491860	00	0.00	N	5	-95
316	20231024	2965	2865	3075	2750	1414858	4079660900	00	0.00	N	2	70
317	20231023	2895	2960	3155	2850	2548142	7681586535	00	0.00	N	5	-115
318	20231020	3010	3185	3215	2980	2313222	7056406785	00	0.00	N	5	-295
319	20231019	3305	3250	3520	3120	10074197	33715890730	00	0.00	N	5	-15
320	20231018	3320	2990	3750	2965	25306412	87160786940	00	0.00	N	2	420
321	20231017	2900	2785	2930	2785	369176	1067123830	00	0.00	N	2	130
322	20231016	2770	2850	2850	2740	348557	968327745	00	0.00	N	5	-85
323	20231013	2855	2910	2925	2840	277134	794269850	00	0.00	N	5	-65
324	20231012	2920	2830	2920	2830	370041	1067117710	00	0.00	N	2	105
325	20231011	2815	2750	2985	2750	919322	2634086580	00	0.00	N	2	85
326	20231010	2730	2830	2880	2725	293050	817590220	00	0.00	N	5	-90
327	20231006	2820	2690	2820	2690	281862	784670995	00	0.00	N	2	115
328	20231005	2705	2745	2820	2700	299595	825422835	00	0.00	N	5	-30
329	20231004	2735	2900	2905	2735	391736	1094669450	00	0.00	N	5	-190
330	20230927	2925	2810	2930	2810	293039	844085585	00	0.00	N	2	65
331	20230926	2860	2930	2985	2855	405431	1172934650	00	0.00	N	5	-90
332	20230925	2950	2980	3050	2950	293529	876232020	00	0.00	N	5	-70
333	20230922	3020	3055	3110	3000	462699	1412842640	00	0.00	N	5	-100
334	20230921	3120	3225	3230	3120	564487	1782553435	00	0.00	N	5	-130
335	20230920	3250	3220	3295	3215	342062	1111773290	00	0.00	N	5	-15
336	20230919	3265	3390	3395	3260	573129	1892222605	00	0.00	N	5	-135
337	20230918	3400	3415	3550	3390	843894	2902320875	00	0.00	N	5	-30
338	20230915	3430	3420	3485	3420	550996	1900625340	00	0.00	N	3	0
339	20230914	3430	3445	3480	3370	625055	2125555725	00	0.00	N	5	-30
340	20230913	3460	3450	3605	3450	1240706	4384897960	00	0.00	N	5	-15
341	20230912	3475	3580	3655	3460	1436665	5146025465	00	0.00	N	5	-175
342	20230911	3650	3565	3715	3450	3583902	12864577575	00	0.00	N	2	130
343	20230908	3520	3775	3795	3505	6127479	22241942635	00	0.00	N	2	90
344	20230907	3430	3450	3500	3350	1612085	5543420425	00	0.00	N	2	20
345	20230906	3410	3355	3440	3350	617535	2100364825	00	0.00	N	2	45
346	20230905	3365	3325	3375	3300	494388	1650584405	00	0.00	N	2	50
347	20230904	3315	3285	3375	3260	599710	1990180885	00	0.00	N	2	15
348	20230901	3300	3355	3390	3285	736975	2450584130	00	0.00	N	5	-55
349	20230831	3355	3375	3580	3340	1784031	6120086170	00	0.00	N	3	0
350	20230830	3355	3375	3410	3335	498238	1676343685	00	0.00	N	2	25
351	20230829	3330	3270	3415	3270	676601	2263489920	00	0.00	N	2	20
352	20230828	3310	3215	3315	3205	578602	1901554150	00	0.00	N	2	95
353	20230825	3215	3275	3320	3210	648545	2112080200	00	0.00	N	5	-110
354	20230824	3325	3305	3380	3305	518088	1727239830	00	0.00	N	5	-10
355	20230823	3335	3360	3480	3330	1290334	4387709995	00	0.00	N	5	-35
356	20230822	3370	3555	3570	3355	1481630	5042278790	00	0.00	N	5	-265
357	20230821	3635	3500	3845	3400	7553964	27800598995	00	0.00	N	2	205
358	20230818	3430	3150	3630	3105	7363616	25310388110	00	0.00	N	2	235
359	20230817	3195	3260	3325	3110	1087551	3455710330	00	0.00	N	5	-165
360	20230816	3360	3440	3750	3250	4446521	15624027375	00	0.00	N	5	-140
361	20230814	3500	3695	3695	3500	1237272	4394015755	00	0.00	N	5	-225
362	20230811	3725	3705	3885	3705	2011873	7614759030	00	0.00	N	2	20
363	20230810	3705	3700	3760	3555	2217983	8121712875	00	0.00	N	2	75
364	20230809	3630	3515	3630	3450	1100624	3893390580	00	0.00	N	2	75
365	20230808	3555	3695	3770	3530	1327124	4832333065	00	0.00	N	5	-235
366	20230807	3790	3580	3820	3575	3088031	11480906220	00	0.00	N	2	275
367	20230804	3515	3510	3565	3470	599352	2110931010	00	0.00	N	5	-15
368	20230803	3530	3710	3710	3455	1328051	4712272270	00	0.00	N	5	-195
369	20230802	3725	3740	3925	3660	2895614	11055248215	00	0.00	N	2	35
370	20230801	3690	3845	3860	3630	1422638	5305814730	00	0.00	N	5	-170
371	20230731	3860	3700	3880	3625	1468381	5555164970	00	0.00	N	2	175
372	20230728	3685	3465	3690	3460	1788661	6465850185	00	0.00	N	2	250
373	20230727	3435	3350	3560	3350	958414	3328585000	00	0.00	N	2	50
374	20230726	3385	3545	3600	3315	2075830	7096846130	00	0.00	N	5	-230
375	20230725	3615	3655	3770	3605	1342292	4929528225	00	0.00	N	5	-70
376	20230724	3685	3910	3925	3655	1371030	5125119295	00	0.00	N	5	-225
377	20230721	3910	3905	4005	3895	899991	3539628230	00	0.00	N	5	-40
378	20230720	3950	3950	4005	3890	941739	3710363265	00	0.00	N	5	-55
379	20230719	4005	4170	4180	3940	1528585	6161227095	00	0.00	N	2	35
380	20230718	3970	4020	4070	3900	1323398	5271207700	00	0.00	N	5	-50
381	20230717	4020	3990	4100	3975	934414	3751776610	00	0.00	N	5	-45
382	20230714	4065	4290	4295	4025	1537699	6291842620	00	0.00	N	5	-220
383	20230713	4285	4385	4395	4250	1984006	8563695835	00	0.00	N	5	-170
384	20230712	4455	4195	4560	4155	8447590	37051702885	00	0.00	N	2	250
385	20230711	4205	3855	4325	3855	6313655	26306579320	00	0.00	N	2	320
386	20230710	3885	3900	4050	3880	1280562	5035055505	00	0.00	N	5	-115
387	20230707	4000	4310	4400	3970	3539913	14747049770	00	0.00	N	5	-220
388	20230706	4220	4370	4415	4140	3534865	15100465075	00	0.00	N	5	-80
389	20230705	4300	4145	4495	4135	10070533	43820332865	00	0.00	N	2	230
390	20230704	4070	4195	4430	4055	12619271	53891930250	00	0.00	N	2	165
391	20230703	3905	3815	3910	3755	715087	2771993380	00	0.00	N	2	90
392	20230630	3815	3765	3820	3735	1119308	4241667730	00	0.00	N	2	65
393	20230629	3750	3800	3830	3710	851540	3200687295	00	0.00	N	5	-75
394	20230628	3825	3855	3915	3770	1015552	3890200795	00	0.00	N	5	-30
395	20230627	3855	3910	3965	3800	1068504	4135072395	00	0.00	N	5	-75
396	20230626	3930	4070	4075	3905	1276691	5062913210	00	0.00	N	5	-140
397	20230623	4070	3995	4300	3895	5595221	23004654490	00	0.00	N	2	50
398	20230622	4020	4020	4145	4000	1456876	5917325470	00	0.00	N	2	10
399	20230621	4010	4065	4150	3980	1738164	7084816985	00	0.00	N	5	-60
400	20230620	4070	4330	4355	4055	2270774	9505109465	00	0.00	N	5	-320
401	20230619	4390	4355	4450	4270	2498185	10863372100	00	0.00	N	5	-10
402	20230616	4400	4540	4565	4390	1949488	8647906145	00	0.00	N	5	-130
403	20230615	4530	4685	4715	4520	2366971	10879210575	00	0.00	N	5	-205
404	20230614	4735	4530	4925	4465	10325267	48734445085	00	0.00	N	2	235
405	20230613	4500	4510	4555	4435	1843047	8278324735	00	0.00	N	3	0
406	20230612	4500	4530	4625	4465	2757832	12563817435	00	0.00	N	2	40
407	20230609	4460	4520	4590	4460	1947008	8799643880	00	0.00	N	5	-60
408	20230608	4520	4555	4690	4440	4548747	20604165500	00	0.00	N	5	-160
409	20230607	4680	4925	4945	4680	2934011	14115694030	00	0.00	N	5	-240
410	20230605	4920	4860	5040	4755	4437111	21728832000	00	0.00	N	2	10
411	20230602	4910	4665	5050	4640	14183059	69577966000	00	0.00	N	2	275
412	20230601	4635	4600	4780	4570	3930005	18441160105	00	0.00	N	2	30
413	20230531	4605	4710	4900	4590	3837139	18131802725	00	0.00	N	5	-180
414	20230530	4785	5100	5110	4765	4042098	19665456625	00	0.00	N	5	-285
415	20230526	5070	4950	5430	4855	21559530	112220853745	00	0.00	N	5	-50
416	20230525	5120	4965	5320	4830	19737212	101122983980	00	0.00	N	2	160
417	20230524	4960	4665	5040	4555	9276877	44621584225	00	0.00	N	2	210
418	20230523	4750	4525	5150	4525	25387558	124942886425	00	0.00	N	2	265
419	20230522	4485	4430	4655	4240	7300524	32974824100	00	0.00	N	2	85
420	20230519	4400	4970	4975	4335	9938901	45524200025	00	0.00	N	5	-630
421	20230518	5030	4640	5280	4640	28599716	143706541695	00	0.00	N	2	370
422	20230517	4660	4645	4795	4565	5514368	25916029680	00	0.00	N	5	-50
423	20230516	4710	4790	4930	4515	10199266	48250447955	00	0.00	N	5	-120
424	20230515	4830	4995	5040	4705	6676639	32309434225	00	0.00	N	5	-160
425	20230512	4990	5540	5630	4990	9376682	48408918660	00	0.00	N	5	-570
426	20230511	5560	5420	5830	5410	14603559	82412361430	00	0.00	N	2	70
427	20230510	5490	5460	5840	5380	13932368	78080461350	00	0.00	N	3	0
428	20230509	5490	5940	6170	5320	22114796	128574884580	00	0.00	N	5	-310
429	20230508	5800	6340	6420	5600	16024162	95336606870	00	0.00	N	5	-770
430	20230504	6570	6930	7890	6150	84842736	587255398490	00	0.00	N	5	-150
431	20230503	6720	5430	6720	5420	63862248	403766419140	00	0.00	N	1	1550
432	20230502	5170	4380	5270	4340	62639776	300098510380	00	0.00	N	2	915
433	20230428	4255	3905	4650	3905	45105292	195319979375	00	0.00	N	2	355
434	20230427	3900	4025	4400	3855	13094719	54697670155	00	0.00	N	5	-130
435	20230426	4030	4195	4540	4015	19479672	83256037580	00	0.00	N	5	-295
436	20230425	4325	3985	4780	3685	80154848	355234408390	00	0.00	N	2	350
437	20230424	3975	3825	4555	3545	42754152	177561024970	00	0.00	N	2	220
438	20230421	3755	3930	4360	3650	22160156	88607359600	00	0.00	N	2	90
439	20230420	3665	3840	3865	3610	5184140	19367405155	00	0.00	N	5	-270
440	20230419	3935	3510	4120	3435	32383100	125636927750	00	0.00	N	2	635
441	20230418	3300	3400	3415	3285	2728416	9228263500	00	0.00	N	5	-85
442	20230417	3385	3440	3440	3260	2025196	6789774790	00	0.00	N	5	-35
443	20230414	3420	3365	3470	3365	1890544	6462511655	00	0.00	N	2	55
444	20230413	3365	3485	3605	3360	3826476	13281929230	00	0.00	N	5	-85
445	20230412	3450	3605	3700	3445	5059591	18076395310	00	0.00	N	5	-100
446	20230411	3550	3660	3725	3350	5922077	20843106675	00	0.00	N	5	-90
447	20230410	3640	3520	3855	3405	30352650	110229713930	00	0.00	N	2	330
448	20230407	3310	3495	3525	3310	10263417	34908893095	00	0.00	N	5	-415
449	20230406	3725	3175	3820	3145	60517316	214608128865	00	0.00	N	2	740
450	20230405	2985	3080	3080	2945	2431066	7290335940	00	0.00	N	5	-105
451	20230404	3090	2960	3100	2950	3545951	10778608970	00	0.00	N	2	130
452	20230403	2960	2920	2985	2895	1083804	3200379230	00	0.00	N	2	75
453	20230331	2885	2905	2925	2850	503348	1453155585	00	0.00	N	5	-20
454	20230330	2905	2970	2970	2890	606826	1768348420	00	0.00	N	5	-40
455	20230329	2945	2865	2965	2840	1309988	3811721785	00	0.00	N	2	50
456	20230328	2895	2865	3030	2865	4083510	12097522925	00	0.00	N	5	-5
457	20230327	2900	2855	2950	2830	3016232	8753388825	00	0.00	N	2	70
458	20230324	2830	2810	2845	2765	473150	1327064090	00	0.00	N	2	60
459	20230323	2770	2785	2880	2750	1582057	4498276265	00	0.00	N	5	-35
460	20230322	2805	2820	2820	2780	457529	1283164885	00	0.00	N	2	20
461	20230321	2785	2790	2830	2755	362203	1010508295	00	0.00	N	5	-25
462	20230320	2810	2750	2830	2745	636370	1783608350	00	0.00	N	2	80
463	20230317	2730	2690	2775	2680	231773	630754345	00	0.00	N	2	80
464	20230316	2650	2695	2720	2625	272962	728444435	00	0.00	N	5	-70
465	20230315	2720	2625	2755	2625	529869	1433165235	00	0.00	N	2	110
466	20230314	2610	2750	2760	2605	722842	1922297785	00	0.00	N	5	-145
467	20230313	2755	2750	2840	2705	779328	2154519050	00	0.00	N	5	-40
468	20230310	2795	2800	2910	2785	1056992	3003966185	00	0.00	N	5	-45
469	20230309	2840	2950	2960	2830	1282668	3679954300	00	0.00	N	5	-135
470	20230308	2975	2905	2995	2895	2586404	7645919945	00	0.00	N	2	70
471	20230307	2905	2895	2975	2875	1777472	5207929805	00	0.00	N	3	0
472	20230306	2905	2880	2920	2840	1082795	3125928565	00	0.00	N	2	30
473	20230303	2875	2900	2920	2865	965007	2779619415	00	0.00	N	5	-50
474	20230302	2925	2890	2945	2840	1608615	4663843690	00	0.00	N	2	65
475	20230228	2860	2890	2895	2850	878898	2523103710	00	0.00	N	5	-5
476	20230227	2865	2915	2940	2850	1214611	3509629695	00	0.00	N	5	-75
477	20230224	2940	2900	2940	2835	1635271	4721681925	00	0.00	N	2	20
478	20230223	2920	2865	2945	2840	2134092	6163591520	00	0.00	N	2	70
479	20230222	2850	2875	2935	2835	2278482	6616686730	00	0.00	N	5	-75
480	20230221	2925	2990	3005	2925	2113613	6257695450	00	0.00	N	5	-50
481	20230220	2975	3145	3145	2975	5679347	17210606210	00	0.00	N	5	-200
482	20230217	3175	3110	3415	3015	64433404	208693816825	00	0.00	N	2	450
483	20230216	2725	2785	2785	2715	1345101	3868868150	00	0.00	N	5	-30
484	20230215	2755	2890	2890	2730	1002845	2806027215	00	0.00	N	5	-120
485	20230214	2875	2765	2915	2740	3323248	9485623565	00	0.00	N	2	95
486	20230213	2780	2800	2860	2775	2112266	5941533015	00	0.00	N	2	10
487	20230210	2770	2840	2840	2740	1054614	2928041520	00	0.00	N	5	-85
488	20230209	2855	2785	2855	2725	2441083	6834164010	00	0.00	N	2	100
489	20230208	2755	2740	2870	2715	2539206	7060507785	00	0.00	N	5	-15
490	20230207	2770	2800	2815	2745	1651884	4592574130	00	0.00	N	5	-75
491	20230206	2845	2885	2950	2750	11632419	33083769190	00	0.00	N	2	190
492	20230203	2655	2645	2700	2620	1228314	3273742105	00	0.00	N	2	10
493	20230202	2645	2640	2655	2620	318651	841751670	00	0.00	N	2	20
494	20230201	2625	2625	2655	2615	447862	1180069615	00	0.00	N	5	-10
495	20230131	2635	2595	2635	2570	588010	1534368940	00	0.00	N	2	65
496	20230130	2570	2620	2620	2570	321022	830716440	00	0.00	N	5	-15
497	20230127	2585	2560	2595	2550	367088	944250040	00	0.00	N	2	5
498	20230126	2580	2515	2685	2510	2202621	5738691075	00	0.00	N	2	65
499	20230125	2515	2485	2530	2485	276252	693115995	00	0.00	N	2	40
500	20230120	2475	2485	2505	2465	160958	399370205	00	0.00	N	5	-15
501	20230119	2490	2460	2495	2460	126542	313596170	00	0.00	N	5	-5
502	20230118	2495	2550	2550	2490	279231	699212605	00	0.00	N	5	-45
503	20230117	2540	2590	2595	2530	307104	784276455	00	0.00	N	5	-45
504	20230116	2585	2605	2625	2565	614661	1591984320	00	0.00	N	5	-55
505	20230113	2640	2670	2670	2605	743359	1958972935	00	0.00	N	2	10
506	20230112	2630	2605	2645	2590	816168	2140441245	00	0.00	N	2	40
507	20230111	2590	2575	2610	2555	341716	885434065	00	0.00	N	2	15
508	20230110	2575	2580	2650	2535	1043632	2688922860	00	0.00	N	2	10
509	20230109	2565	2510	2565	2485	616031	1554641885	00	0.00	N	2	85
510	20230106	2480	2420	2485	2405	403729	993065190	00	0.00	N	2	30
511	20230105	2450	2460	2475	2405	584679	1427499700	00	0.00	N	2	15
512	20230104	2435	2355	2450	2355	298871	720591075	00	0.00	N	2	50
513	20230103	2385	2435	2450	2350	948367	2272143115	00	0.00	N	5	-105
514	20230102	2490	2450	2690	2360	1522731	3857302730	00	0.00	N	2	30
515	20221229	2460	2485	2520	2400	393390	963181385	00	0.00	N	5	-55
516	20221228	2515	2480	2535	2480	209950	527260670	02	0.00	N	2	5
517	20221227	2510	2485	2570	2485	285726	722483625	00	0.00	N	2	5
518	20221226	2505	2565	2600	2505	323078	818412485	00	0.00	N	5	-85
519	20221223	2590	2670	2685	2540	474750	1235857225	00	0.00	N	5	-120
520	20221222	2710	2720	2740	2695	140953	382755480	00	0.00	N	2	10
521	20221221	2700	2700	2780	2685	338512	920418475	00	0.00	N	2	15
522	20221220	2685	2750	2810	2680	395292	1079535555	00	0.00	N	5	-95
523	20221219	2780	2780	2850	2750	342055	956095840	00	0.00	N	5	-25
524	20221216	2805	2835	2855	2785	425502	1199859210	00	0.00	N	5	-85
525	20221215	2890	2905	2985	2840	2410222	6971499130	00	0.00	N	2	60
526	20221214	2830	2805	2845	2780	518246	1462675460	00	0.00	N	2	45
527	20221213	2785	2765	2870	2740	913601	2551924835	00	0.00	N	2	45
528	20221212	2740	2770	2770	2725	384664	1054770735	00	0.00	N	2	5
529	20221209	2735	2730	2755	2695	345430	943467570	00	0.00	N	5	-15
530	20221208	2750	2795	2835	2700	575224	1580791260	00	0.00	N	5	-60
531	20221207	2810	2785	2830	2730	555750	1539483100	00	0.00	N	5	-10
532	20221206	2820	2965	3095	2810	4203509	12604376325	00	0.00	N	5	-80
533	20221205	2900	2980	2995	2900	501579	1480208850	00	0.00	N	5	-80
534	20221202	2980	2890	3075	2880	2659637	7935609330	00	0.00	N	2	90
535	20221201	2890	2925	2925	2885	269185	781217150	00	0.00	N	5	-10
536	20221130	2900	2890	2965	2865	521290	1521714335	00	0.00	N	2	5
537	20221129	2895	2880	2920	2830	426908	1231796500	00	0.00	N	5	-30
538	20221128	2925	2830	2925	2730	803747	2288123800	00	0.00	N	2	120
539	20221125	2805	2875	2880	2805	275251	777948585	00	0.00	N	5	-50
540	20221124	2855	2850	2880	2835	337049	962442455	00	0.00	N	2	15
541	20221123	2840	2805	2860	2805	350702	993531725	00	0.00	N	2	40
542	20221122	2800	2865	2870	2795	310542	879729430	00	0.00	N	5	-40
543	20221121	2840	2950	2950	2830	598133	1714781945	00	0.00	N	5	-110
544	20221118	2950	2950	3010	2950	626597	1861521180	00	0.00	N	5	-5
545	20221117	2955	3030	3035	2955	849680	2536424380	00	0.00	N	5	-85
546	20221116	3040	3065	3080	3000	677781	2051044785	00	0.00	N	3	0
547	20221115	3040	3095	3100	3010	1420938	4329272985	00	0.00	N	5	-115
548	20221114	3155	3070	3175	3070	2281186	7131485240	00	0.00	N	2	135
549	20221111	3020	3100	3100	3015	921411	2812139450	00	0.00	N	5	-20
550	20221110	3040	3110	3120	3035	1783648	5474949030	00	0.00	N	5	-130
551	20221109	3170	3260	3295	3150	3625023	11672566505	00	0.00	N	5	-70
552	20221108	3240	3215	3275	3160	2919671	9394133380	00	0.00	N	2	25
553	20221107	3215	3105	3290	3060	6611621	21218386815	00	0.00	N	2	115
554	20221104	3100	3085	3150	3030	1129766	3498934230	00	0.00	N	2	10
555	20221103	3090	2995	3115	2935	1292821	3950353720	00	0.00	N	2	20
556	20221102	3070	3030	3150	2995	3442275	10664169205	00	0.00	N	2	40
557	20221101	3030	2975	3055	2950	1192136	3589142580	00	0.00	N	5	-30
558	20221031	3060	2950	3085	2905	2086528	6285204725	00	0.00	N	2	120
559	20221028	2940	3025	3030	2915	1436096	4241402200	00	0.00	N	5	-100
560	20221027	3040	3015	3135	3015	1388084	4257661135	00	0.00	N	5	-20
561	20221026	3060	3145	3180	3025	2799765	8692161555	00	0.00	N	5	-105
562	20221025	3165	3125	3175	3070	2281857	7129255505	00	0.00	N	5	-30
563	20221024	3195	3115	3195	3055	4197692	13163844670	00	0.00	N	2	145
564	20221021	3050	3215	3220	3035	3899584	12112327945	00	0.00	N	5	-265
565	20221020	3315	3250	3320	3150	8482995	27590623905	00	0.00	N	2	85
566	20221019	3230	3405	3425	3130	10282113	33761562105	00	0.00	N	5	-40
567	20221018	3270	3330	3330	3120	14631116	47683979195	00	0.00	N	5	-95
568	20221017	3365	2810	3365	2800	42953456	136247834990	00	0.00	N	1	775
569	20221014	2590	2530	2645	2530	1952307	5092356650	00	0.00	N	2	60
570	20221013	2530	2700	2770	2510	2542193	6644774830	00	0.00	N	5	-270
571	20221012	2800	3110	3150	2720	9894099	29572659415	00	0.00	N	5	-130
572	20221011	2930	2905	3100	2830	26612724	79121108390	00	0.00	N	2	360
573	20221007	2570	2595	2680	2550	1896131	4937453680	00	0.00	N	2	20
574	20221006	2550	2490	2575	2470	578785	1464317770	00	0.00	N	2	90
575	20221005	2460	2555	2560	2450	662755	1662206370	00	0.00	N	5	-65
576	20221004	2525	2455	2525	2430	330213	822577550	00	0.00	N	2	105
577	20220930	2420	2365	2445	2355	341289	818482735	00	0.00	N	2	30
578	20220929	2390	2390	2500	2390	605722	1478755975	00	0.00	N	2	25
579	20220928	2365	2495	2560	2345	1012555	2465778940	00	0.00	N	5	-170
580	20220927	2535	2510	2605	2455	1026273	2582469210	00	0.00	N	5	-30
581	20220926	2565	2625	2825	2560	3094968	8363781845	00	0.00	N	5	-100
582	20220923	2665	2765	2840	2650	883077	2404563995	00	0.00	N	5	-125
583	20220922	2790	2860	2915	2705	1313399	3683960000	00	0.00	N	5	-70
584	20220921	2860	2925	3020	2850	1072083	3122502465	00	0.00	N	5	-130
585	20220920	2990	2870	2995	2865	1452267	4258089525	00	0.00	N	2	70
586	20220919	2920	3140	3180	2920	3256809	10046904115	00	0.00	N	5	-90
587	20220916	3010	3125	3200	2995	2052704	6399056825	00	0.00	N	5	-80
588	20220915	3090	3215	3240	3085	3338345	10533623210	00	0.00	N	2	20
589	20220914	3070	2860	3080	2855	3144442	9530174920	00	0.00	N	2	115
590	20220913	2955	2905	2995	2875	1041502	3057687660	00	0.00	N	2	50
591	20220908	2905	2920	3050	2880	2615431	7767504115	00	0.00	N	5	-5
592	20220907	2910	3060	3120	2870	2008421	5965197345	00	0.00	N	5	-155
593	20220906	3065	3120	3165	3040	1258141	3888560100	00	0.00	N	5	-55
594	20220905	3120	3205	3310	3120	2160528	6933367905	00	0.00	N	5	-125
595	20220902	3245	3320	3425	3235	4401857	14700855340	00	0.00	N	5	-175
596	20220901	3420	3250	3530	3165	14850852	50429054980	00	0.00	N	2	245
597	20220831	3175	3140	3295	3140	2658424	8546675195	00	0.00	N	2	25
598	20220830	3150	3150	3285	3120	2378361	7611707810	00	0.00	N	3	0
599	20220829	3150	3200	3315	3100	1921101	6133055805	00	0.00	N	5	-165
600	20220826	3315	3430	3490	3305	2512650	8570019815	00	0.00	N	5	-150
601	20220825	3465	3365	3570	3335	6008391	20842190505	00	0.00	N	2	50
602	20220824	3415	3375	3500	3310	6225779	21342112255	00	0.00	N	2	115
603	20220823	3300	3400	3415	3280	3617870	12117570095	00	0.00	N	5	-200
604	20220822	3500	3310	3515	3305	10383489	35683850450	00	0.00	N	2	185
605	20220819	3315	3285	3450	3265	4630096	15551179320	00	0.00	N	2	50
606	20220818	3265	3320	3445	3245	4162657	13923360190	00	0.00	N	5	-85
607	20220817	3350	3265	3645	3255	22165716	77582061230	00	0.00	N	2	35
608	20220816	3315	3420	3475	3275	3141909	10645874430	00	0.00	N	5	-60
609	20220812	3375	3510	3635	3355	5231167	18176111555	00	0.00	N	5	-200
610	20220811	3575	3465	3750	3395	17317160	62027755720	00	0.00	N	2	5
611	20220810	3570	3550	3615	3355	13691782	47572023045	00	0.00	N	5	-65
612	20220809	3635	3105	3830	3020	77084880	277434928910	00	0.00	N	2	500
613	20220808	3135	3280	3315	3135	4927193	15891341705	00	0.00	N	5	-65
614	20220805	3200	3170	3495	3120	25789222	85931146665	00	0.00	N	2	140
615	20220804	3060	3080	3290	3040	10689157	33670441840	00	0.00	N	5	-150
616	20220803	3210	3285	3540	3145	21019040	70561577265	00	0.00	N	5	-110
617	20220802	3320	3265	3585	3120	67604512	228584583560	00	0.00	N	2	325
618	20220801	2995	2625	3210	2550	26322976	78547624610	00	0.00	N	2	420
619	20220729	2575	2615	2615	2535	888284	2292886920	00	0.00	N	2	40
620	20220728	2535	2490	2670	2450	2980509	7685587310	00	0.00	N	2	45
621	20220727	2490	2480	2555	2465	631620	1580351870	00	0.00	N	5	-5
622	20220726	2495	2585	2600	2485	1615625	4095294800	00	0.00	N	5	-60
623	20220725	2555	2420	2645	2405	3596379	9165380765	00	0.00	N	2	140
624	20220722	2415	2420	2480	2375	592074	1441460240	00	0.00	N	3	0
625	20220721	2415	2480	2490	2415	679828	1657923215	00	0.00	N	5	-110
626	20220720	2525	2440	2535	2405	2657644	6569728560	00	0.00	N	2	115
627	20220719	2410	2165	2600	2150	10321195	25378257990	00	0.00	N	2	255
628	20220718	2155	2110	2155	2105	125869	269412585	00	0.00	N	2	45
629	20220715	2110	2130	2150	2040	212899	446522800	00	0.00	N	5	-30
630	20220714	2140	2120	2155	2095	80454	171529075	00	0.00	N	5	-5
631	20220713	2145	2085	2145	2065	139060	293560015	00	0.00	N	2	15
632	20220712	2130	2190	2200	2090	228680	485940310	00	0.00	N	5	-80
633	20220711	2210	2235	2270	2200	165659	369545210	00	0.00	N	5	-20
634	20220708	2230	2210	2265	2200	302962	675544805	00	0.00	N	2	40
635	20220707	2190	2185	2240	2185	337660	741872305	00	0.00	N	2	5
636	20220706	2185	2255	2280	2180	491232	1089449385	00	0.00	N	5	-100
637	20220705	2285	2210	2320	2210	659372	1505855525	00	0.00	N	5	-40
638	20220704	2325	2240	2490	2075	4729435	11079349265	00	0.00	N	2	120
639	20220701	2205	2180	2600	2180	8295046	20007804070	00	0.00	N	2	95
640	20220630	2110	2190	2220	2110	161655	346319555	00	0.00	N	5	-70
641	20220629	2180	2105	2185	2105	94862	204563955	00	0.00	N	2	20
642	20220628	2160	2120	2175	2120	108548	232746275	00	0.00	N	2	10
643	20220627	2150	2050	2155	2050	189011	402126740	00	0.00	N	2	110
644	20220624	2040	1905	2070	1905	402189	798554920	00	0.00	N	2	95
645	20220623	1945	2030	2060	1920	496083	977876755	00	0.00	N	5	-105
646	20220622	2050	2190	2240	2035	328472	696111330	00	0.00	N	5	-155
647	20220621	2205	2170	2225	2150	221584	484881395	00	0.00	N	2	35
648	20220620	2170	2355	2375	2160	243764	544658730	00	0.00	N	5	-180
649	20220617	2350	2260	2375	2210	215813	495103280	00	0.00	N	2	20
650	20220616	2330	2305	2430	2305	294243	698651285	00	0.00	N	2	50
651	20220615	2280	2415	2455	2275	399966	935569595	00	0.00	N	5	-170
652	20220614	2450	2415	2585	2385	570887	1385019145	00	0.00	N	5	-55
653	20220613	2505	2585	2660	2505	343662	879207500	00	0.00	N	5	-170
654	20220610	2675	2715	2760	2640	374042	1005250315	00	0.00	N	5	-80
655	20220609	2755	2795	2860	2740	232773	643491535	00	0.00	N	5	-50
656	20220608	2805	2840	2870	2800	219943	623333575	00	0.00	N	5	-5
657	20220607	2810	2845	2875	2800	227264	642214875	00	0.00	N	5	-55
658	20220603	2865	2865	2875	2845	155524	444561690	00	0.00	N	3	0
659	20220602	2865	2865	2900	2845	183611	525676105	00	0.00	N	5	-25
660	20220531	2890	2905	2930	2880	350638	1015153180	00	0.00	N	5	-35
661	20220530	2925	2920	2945	2915	161596	473281305	00	0.00	N	2	10
662	20220527	2915	2940	2955	2910	328224	961098035	00	0.00	N	5	-15
663	20220526	2930	2980	3035	2930	585234	1745539130	00	0.00	N	5	-25
664	20220525	2955	3000	3015	2950	798869	2376226375	00	0.00	N	5	-65
665	20220524	3020	2990	3100	2975	2277012	6916031660	00	0.00	N	2	55
666	20220523	2965	2920	3200	2910	6208492	18965228145	00	0.00	N	2	85
667	20220520	2880	2880	2960	2850	530139	1543983590	00	0.00	N	2	45
668	20220519	2835	2785	2850	2775	126486	357636430	00	0.00	N	5	-10
669	20220518	2845	2820	2865	2820	300429	853657165	00	0.00	N	2	40
670	20220517	2805	2805	2820	2795	122361	343298725	00	0.00	N	2	15
671	20220516	2790	2770	2855	2765	234867	658052420	00	0.00	N	2	10