KissMeData/001200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241129	2670	2765	2770	2630	2270411	6082468095	00	0.00	N	5	-95
3	20241128	2765	2925	2955	2730	2311689	6506420120	00	0.00	N	5	-175
4	20241127	2940	2980	3000	2875	866866	2555195110	00	0.00	N	5	-20
5	20241126	2960	3020	3075	2920	1212429	3589085605	00	0.00	N	5	-60
6	20241125	3020	3075	3125	3010	940922	2878278315	00	0.00	N	5	-25
7	20241122	3045	3130	3145	3045	979856	3031686010	00	0.00	N	5	-90
8	20241121	3135	3195	3205	3125	468421	1476256120	00	0.00	N	5	-70
9	20241120	3205	3275	3275	3140	428163	1366739320	00	0.00	N	5	-30
10	20241119	3235	3110	3355	3100	1332489	4343359335	00	0.00	N	2	115
11	20241118	3120	3010	3230	3010	1370326	4291137350	00	0.00	N	2	70
12	20241115	3050	3100	3135	2900	1530761	4666861130	00	0.00	N	5	-55
13	20241114	3105	3490	3540	3010	3374180	10821601260	00	0.00	N	5	-390
14	20241113	3495	3670	3670	3495	633218	2247031215	00	0.00	N	5	-180
15	20241112	3675	3645	3740	3570	893226	3259709075	00	0.00	N	2	45
16	20241111	3630	3635	3715	3500	1867506	6715307210	00	0.00	N	5	-45
17	20241108	3675	3855	3910	3640	1274023	4768878855	00	0.00	N	5	-180
18	20241107	3855	3890	3980	3790	396477	1544533670	00	0.00	N	5	-35
19	20241106	3890	4000	4025	3885	451089	1771834945	00	0.00	N	5	-95
20	20241105	3985	3845	4030	3840	521155	2071545520	00	0.00	N	2	140
21	20241104	3845	3800	3885	3695	688280	2613553250	00	0.00	N	2	60
22	20241101	3785	3925	3930	3740	983197	3729582980	00	0.00	N	5	-155
23	20241031	3940	3945	3995	3890	493752	1936434395	00	0.00	N	5	-5
24	20241030	3945	4165	4165	3920	664329	2661360480	00	0.00	N	5	-195
25	20241029	4140	3970	4180	3970	505475	2062615595	00	0.00	N	2	170
26	20241028	3970	3950	4010	3910	421480	1666243670	00	0.00	N	2	35
27	20241025	3935	4020	4110	3915	479753	1927481630	00	0.00	N	5	-100
28	20241024	4035	4020	4095	3975	472441	1899703065	00	0.00	N	2	15
29	20241023	4020	4020	4055	3930	669162	2666250425	00	0.00	N	2	10
30	20241022	4010	4125	4160	3975	1032123	4172798460	00	0.00	N	5	-135
31	20241021	4145	4210	4235	4140	422681	1762800910	00	0.00	N	5	-60
32	20241018	4205	4310	4350	4145	803291	3390011690	00	0.00	N	5	-100
33	20241017	4305	4390	4480	4300	572962	2510472580	00	0.00	N	5	-110
34	20241016	4415	4350	4480	4280	638470	2796326575	00	0.00	N	2	70
35	20241015	4345	4340	4465	4320	573582	2517111915	00	0.00	N	3	0
36	20241014	4345	4170	4375	4165	558025	2393474910	00	0.00	N	2	180
37	20241011	4165	4155	4235	4135	403838	1689367105	00	0.00	N	5	-10
38	20241010	4175	4220	4250	4115	537794	2253089175	00	0.00	N	5	-35
39	20241008	4210	4260	4320	4210	495343	2109132290	00	0.00	N	5	-55
40	20241007	4265	4375	4580	4190	900998	3883824940	00	0.00	N	5	-75
41	20241004	4340	4220	4385	4210	528985	2270672235	00	0.00	N	2	95
42	20241002	4245	4260	4350	4165	518826	2208118310	00	0.00	N	5	-65
43	20240930	4310	4455	4455	4270	462452	2009002540	00	0.00	N	5	-105
44	20240927	4415	4490	4525	4410	524786	2340730385	00	0.00	N	5	-75
45	20240926	4490	4475	4530	4400	527184	2351416865	00	0.00	N	2	15
46	20240925	4475	4490	4545	4435	503103	2252009015	00	0.00	N	5	-15
47	20240924	4490	4580	4620	4370	743847	3337800185	00	0.00	N	5	-120
48	20240923	4610	4820	4820	4595	627609	2926428915	00	0.00	N	5	-210
49	20240920	4820	4760	4915	4680	587561	2821635625	00	0.00	N	2	35
50	20240919	4785	4470	4785	4430	1103309	5083799780	00	0.00	N	2	315
51	20240913	4470	4320	4590	4320	606552	2725269935	00	0.00	N	2	160
52	20240912	4310	4385	4435	4275	466255	2023710315	00	0.00	N	5	-65
53	20240911	4375	4370	4440	4285	449707	1960096175	00	0.00	N	2	10
54	20240910	4365	4430	4540	4355	295090	1309074565	00	0.00	N	5	-85
55	20240909	4450	4285	4470	4195	464703	2008158740	00	0.00	N	2	75
56	20240906	4375	4420	4425	4230	433393	1873785895	00	0.00	N	5	-45
57	20240905	4420	4405	4485	4140	1367668	5893437175	00	0.00	N	2	40
58	20240904	4380	4800	4810	4375	983345	4439513075	00	0.00	N	5	-255
59	20240903	4635	4545	4835	4530	553292	2590754550	00	0.00	N	2	110
60	20240902	4525	4495	4590	4375	425761	1915142880	00	0.00	N	2	115
61	20240830	4410	4400	4490	4360	493361	2180626570	00	0.00	N	2	10
62	20240829	4400	4625	4680	4375	690831	3097378020	00	0.00	N	5	-225
63	20240828	4625	4780	4825	4590	553404	2569024795	00	0.00	N	5	-160
64	20240827	4785	4885	4925	4675	551958	2621830175	00	0.00	N	5	-140
65	20240826	4925	4960	5040	4815	303452	1485837960	00	0.00	N	5	-30
66	20240823	4955	4910	5040	4865	306316	1524629435	00	0.00	N	5	-45
67	20240822	5000	4995	5070	4960	235228	1177730870	00	0.00	N	5	-60
68	20240821	5060	5000	5100	4930	400696	2012064235	00	0.00	N	2	20
69	20240820	5040	4870	5110	4770	811244	4008381345	00	0.00	N	2	145
70	20240819	4895	4795	5040	4705	770471	3786778175	00	0.00	N	2	205
71	20240816	4690	4660	4840	4650	414454	1949513905	00	0.00	N	2	45
72	20240814	4645	4615	4655	4530	206576	950829680	00	0.00	N	2	70
73	20240813	4575	4650	4690	4570	260168	1200883650	00	0.00	N	5	-80
74	20240812	4655	4450	4760	4410	384784	1784650430	00	0.00	N	2	195
75	20240809	4460	4570	4630	4455	351405	1588224120	00	0.00	N	5	-80
76	20240808	4540	4400	4700	4330	780891	3522239435	00	0.00	N	2	210
77	20240807	4330	4200	4455	4180	616734	2676060415	00	0.00	N	2	130
78	20240806	4200	3930	4320	3920	1535882	6410995780	00	0.00	N	2	280
79	20240805	3920	4505	4535	3550	3123403	12622697240	00	0.00	N	5	-665
80	20240802	4585	4790	4900	4560	917045	4307114730	00	0.00	N	5	-340
81	20240801	4925	4715	4950	4700	522794	2540854165	00	0.00	N	2	210
82	20240731	4715	4655	4735	4545	381244	1762892105	00	0.00	N	2	45
83	20240730	4670	4705	4780	4635	344082	1615381065	00	0.00	N	5	-95
84	20240729	4765	4665	4775	4560	782322	3644983395	00	0.00	N	2	115
85	20240726	4650	4810	4950	4560	1295969	6097087950	00	0.00	N	5	-175
86	20240725	4825	5240	5240	4800	1818854	8938167390	00	0.00	N	5	-415
87	20240724	5240	5220	5360	5120	486183	2546367750	00	0.00	N	2	40
88	20240723	5200	5200	5420	5100	784272	4117244550	00	0.00	N	3	0
89	20240722	5200	5160	5370	5100	782273	4077883120	00	0.00	N	2	90
90	20240719	5110	5200	5280	5050	857502	4402414420	00	0.00	N	5	-120
91	20240718	5230	5300	5320	5120	654558	3393722650	00	0.00	N	5	-60
92	20240717	5290	5630	5690	5070	2580988	13713589740	00	0.00	N	5	-250
93	20240716	5540	5680	5880	5540	932947	5302487230	00	0.00	N	5	-90
94	20240715	5630	5940	6020	5620	1648025	9459880220	00	0.00	N	5	-360
95	20240712	5990	5980	6120	5890	839079	5006715220	00	0.00	N	2	20
96	20240711	5970	5920	6310	5850	1898003	11602955590	00	0.00	N	2	60
97	20240710	5910	5840	6120	5800	1673027	10039195870	00	0.00	N	2	10
98	20240709	5900	5550	6050	5550	2109957	12463056710	00	0.00	N	2	350
99	20240708	5550	5510	5600	5470	496603	2740356270	00	0.00	N	3	0
100	20240705	5550	5620	5710	5510	728079	4086863840	00	0.00	N	5	-70
101	20240704	5620	5520	5940	5430	1527621	8618687520	00	0.00	N	2	90
102	20240703	5530	5580	5710	5370	1400422	7764651350	00	0.00	N	5	-120
103	20240702	5650	5650	5730	5390	1714697	9521808080	00	0.00	N	5	-10
104	20240701	5660	5780	5910	5550	1738108	9934790310	00	0.00	N	5	-120
105	20240628	5780	5690	6090	5580	3430181	20132380190	00	0.00	N	2	60
106	20240627	5720	5590	6000	5400	4535890	25901333620	00	0.00	N	2	240
107	20240626	5480	5410	5830	5380	4042895	22616002800	00	0.00	N	5	-410
108	20240625	5890	5150	6460	5050	17840702	105552417890	00	0.00	N	2	630
109	20240624	5260	5190	5360	5060	1599332	8318012790	00	0.00	N	3	0
110	20240621	5260	5350	5420	5050	3731851	19595813520	00	0.00	N	5	-150
111	20240620	5410	4390	5550	4335	15227948	77400436595	00	0.00	N	2	1070
112	20240619	4340	4280	4360	4220	507592	2187165425	00	0.00	N	2	105
113	20240618	4235	4235	4295	4215	363977	1546811595	00	0.00	N	3	0
114	20240617	4235	4335	4340	4210	437816	1867421020	00	0.00	N	5	-105
115	20240614	4340	4295	4430	4255	466180	2017726385	00	0.00	N	2	10
116	20240613	4330	4410	4550	4220	1288984	5682885515	00	0.00	N	5	-70
117	20240612	4400	4360	4410	4255	546547	2369013800	00	0.00	N	2	90
118	20240611	4310	4260	4330	4235	441939	1898721350	00	0.00	N	2	50
119	20240610	4260	4130	4260	4105	412928	1731511610	00	0.00	N	2	130
120	20240607	4130	4300	4300	4090	439802	1819632410	00	0.00	N	5	-80
121	20240605	4210	4200	4220	4120	300578	1253311045	00	0.00	N	2	35
122	20240604	4175	4320	4320	4130	344757	1439023335	00	0.00	N	5	-65
123	20240603	4240	4130	4375	4095	715987	3040397955	00	0.00	N	2	115
124	20240531	4125	4190	4265	4090	825945	3437075140	00	0.00	N	5	-120
125	20240530	4245	4290	4400	4240	382864	1645279115	00	0.00	N	5	-85
126	20240529	4330	4380	4405	4255	498304	2165532325	00	0.00	N	5	-40
127	20240528	4370	4330	4415	4300	734942	3222730115	00	0.00	N	2	70
128	20240527	4300	4245	4325	4170	583859	2483778685	00	0.00	N	2	60
129	20240524	4240	4205	4260	4105	359484	1513507550	00	0.00	N	2	35
130	20240523	4205	4110	4250	4100	415022	1741640645	00	0.00	N	2	95
131	20240522	4110	4215	4225	4095	502360	2075089845	00	0.00	N	5	-75
132	20240521	4185	4230	4310	4180	415349	1755612645	00	0.00	N	5	-75
133	20240520	4260	4070	4295	4000	1002509	4178793750	00	0.00	N	2	175
134	20240517	4085	4080	4120	4010	321891	1308885720	00	0.00	N	3	0
135	20240516	4085	4080	4140	4035	333818	1365522830	00	0.00	N	2	15
136	20240514	4070	4125	4145	4035	394498	1602637675	00	0.00	N	5	-60
137	20240513	4130	4205	4235	3955	1691811	6842034130	00	0.00	N	5	-75
138	20240510	4205	4200	4355	4180	735408	3132774965	00	0.00	N	2	5
139	20240509	4200	4205	4235	4145	404002	1691811015	00	0.00	N	5	-20
140	20240508	4220	4285	4335	4120	581289	2439324560	00	0.00	N	5	-65
141	20240507	4285	4390	4450	4285	499845	2172933530	00	0.00	N	5	-125
142	20240503	4410	4325	4445	4270	657282	2865453635	00	0.00	N	2	85
143	20240502	4325	4345	4390	4245	479586	2071287540	00	0.00	N	5	-35
144	20240430	4360	4365	4370	4280	489239	2117093185	00	0.00	N	2	15
145	20240429	4345	4345	4465	4295	422045	1837400200	00	0.00	N	3	0
146	20240426	4345	4380	4405	4325	354401	1546040010	00	0.00	N	5	-35
147	20240425	4380	4395	4500	4330	570616	2507879435	00	0.00	N	5	-15
148	20240424	4395	4250	4460	4250	975847	4264915045	00	0.00	N	2	160
149	20240423	4235	4115	4330	4115	705052	3010068050	00	0.00	N	2	120
150	20240422	4115	4030	4160	3955	796637	3262497185	00	0.00	N	2	170
151	20240419	3945	4295	4320	3895	3360057	13521760770	00	0.00	N	5	-350
152	20240418	4295	4480	4675	4185	2523000	11052403045	00	0.00	N	5	-265
153	20240417	4560	4495	4630	4405	919031	4166420115	00	0.00	N	2	65
154	20240416	4495	4480	4505	4345	580939	2565719955	00	0.00	N	2	5
155	20240415	4490	4440	4550	4310	655210	2896717250	00	0.00	N	2	10
156	20240412	4480	4485	4660	4425	1233588	5619163165	00	0.00	N	2	45
157	20240411	4435	4595	4630	4425	834996	3745419140	00	0.00	N	5	-140
158	20240409	4575	4320	4690	4300	2571020	11692838365	00	0.00	N	2	245
159	20240408	4330	4335	4380	4285	785021	3398558255	00	0.00	N	2	30
160	20240405	4300	4195	4310	4180	878486	3743096090	00	0.00	N	2	60
161	20240404	4240	4095	4325	4095	1498866	6369579120	00	0.00	N	2	150
162	20240403	4090	4090	4125	4060	434215	1774786855	00	0.00	N	5	-45
163	20240402	4135	4215	4220	4115	483243	2011446495	00	0.00	N	5	-75
164	20240401	4210	4230	4250	4095	679359	2831449105	00	0.00	N	5	-20
165	20240329	4230	4235	4400	4140	1280574	5463604900	00	0.00	N	5	-5
166	20240328	4235	4045	4250	4015	1273621	5223882095	02	0.00	N	2	190
167	20240327	4045	4090	4100	3960	939678	3764505065	00	0.00	N	5	-65
168	20240326	4110	4130	4140	4020	528604	2150298535	00	0.00	N	2	20
169	20240325	4090	4245	4245	4075	423054	1750816400	00	0.00	N	5	-40
170	20240322	4130	4050	4140	3980	615795	2495993125	00	0.00	N	2	60
171	20240321	4070	3970	4175	3940	1030003	4192796665	00	0.00	N	2	150
172	20240320	3920	3995	4045	3865	989527	3910259500	00	0.00	N	5	-75
173	20240319	3995	4170	4205	3980	1374846	5600216475	00	0.00	N	5	-175
174	20240318	4170	4290	4290	4110	1098550	4597174805	00	0.00	N	5	-30
175	20240315	4200	4320	4370	4170	580583	2449927595	00	0.00	N	5	-105
176	20240314	4305	4425	4535	4185	1742189	7581405420	00	0.00	N	5	-120
177	20240313	4425	4320	4590	4300	1320267	5938512135	00	0.00	N	2	65
178	20240312	4360	4120	4500	4120	2202114	9639936775	00	0.00	N	2	245
179	20240311	4115	4060	4200	4010	681125	2784220800	00	0.00	N	2	35
180	20240308	4080	4090	4120	3970	628366	2532281700	00	0.00	N	2	15
181	20240307	4065	4185	4220	4065	565877	2339843725	00	0.00	N	5	-115
182	20240306	4180	4165	4195	4075	397507	1640858885	00	0.00	N	2	15
183	20240305	4165	4155	4315	4120	828124	3481593705	00	0.00	N	5	-5
184	20240304	4170	4310	4365	4170	802387	3419100345	00	0.00	N	5	-100
185	20240229	4270	4185	4380	4090	1337853	5693561610	00	0.00	N	2	130
186	20240228	4140	4170	4190	4065	714846	2935431220	00	0.00	N	5	-35
187	20240227	4175	4165	4215	4050	1012516	4161665535	00	0.00	N	5	-5
188	20240226	4180	4300	4375	4110	1294802	5479481120	00	0.00	N	5	-110
189	20240223	4290	4345	4560	4235	1502481	6556370815	00	0.00	N	5	-75
190	20240222	4365	4335	4725	4250	7439381	33804090640	00	0.00	N	2	35
191	20240221	4330	4065	4455	3950	3341430	14168737630	00	0.00	N	2	265
192	20240220	4065	4135	4225	4015	1366965	5595166660	00	0.00	N	5	-40
193	20240219	4105	3860	4235	3835	4397910	18011421545	00	0.00	N	2	250
194	20240216	3855	3630	3920	3595	1310728	4856738935	00	0.00	N	2	235
195	20240215	3620	3545	3650	3525	876675	3153330260	00	0.00	N	2	75
196	20240214	3545	3845	3845	3465	3751852	13373328205	00	0.00	N	5	-300
197	20240213	3845	3850	3960	3800	888928	3452421985	00	0.00	N	5	-5
198	20240208	3850	4035	4035	3800	1682200	6522280985	00	0.00	N	5	-190
199	20240207	4040	3805	4290	3790	4854623	20052091560	00	0.00	N	2	265
200	20240206	3775	3860	3910	3755	549717	2105226060	00	0.00	N	5	-80
201	20240205	3855	4075	4075	3855	766434	3012342195	00	0.00	N	5	-140
202	20240202	3995	3970	4055	3880	1341720	5360412840	00	0.00	N	2	30
203	20240201	3965	3850	4100	3825	1792580	7087321120	00	0.00	N	2	95
204	20240131	3870	3930	3935	3830	602338	2331811765	00	0.00	N	5	-30
205	20240130	3900	3910	3960	3855	751849	2926101330	00	0.00	N	2	30
206	20240129	3870	3895	3980	3730	1327451	5112318540	00	0.00	N	5	-10
207	20240126	3880	3740	3980	3710	1725300	6654156790	00	0.00	N	2	140
208	20240125	3740	3715	3755	3645	563743	2084442985	00	0.00	N	2	10
209	20240124	3730	3715	3795	3585	570020	2120172715	00	0.00	N	2	5
210	20240123	3725	3735	3800	3665	443536	1655259395	00	0.00	N	2	15
211	20240122	3710	3730	3825	3670	712170	2662594465	00	0.00	N	5	-15
212	20240119	3725	3465	3765	3435	886562	3217212200	00	0.00	N	2	260
213	20240118	3465	3250	3465	3250	606099	2041531200	00	0.00	N	2	175
214	20240117	3290	3355	3435	3215	870251	2850348540	00	0.00	N	5	-90
215	20240116	3380	3460	3530	3380	269088	920432860	00	0.00	N	5	-90
216	20240115	3470	3465	3615	3435	277594	972615485	00	0.00	N	5	-15
217	20240112	3485	3510	3610	3450	447614	1568230435	00	0.00	N	5	-45
218	20240111	3530	3395	3715	3380	2149726	7702706415	00	0.00	N	2	175
219	20240110	3355	3340	3390	3310	345185	1153855050	00	0.00	N	3	0
220	20240109	3355	3370	3440	3325	434482	1465556750	00	0.00	N	5	-20
221	20240108	3375	3375	3435	3320	452613	1526178010	00	0.00	N	2	5
222	20240105	3370	3405	3440	3370	335767	1141925910	00	0.00	N	5	-65
223	20240104	3435	3475	3490	3350	801712	2742921530	00	0.00	N	5	-45
224	20240103	3480	3500	3550	3455	343891	1198733375	00	0.00	N	5	-40
225	20240102	3520	3535	3575	3465	458599	1616958240	00	0.00	N	5	-15
226	20231228	3535	3560	3610	3490	430175	1522411900	00	0.00	N	5	-25
227	20231227	3560	3480	3615	3415	643751	2279951785	00	0.00	N	2	110
228	20231226	3450	3730	3785	3320	2779730	9625949220	00	0.00	N	5	-325
229	20231222	3775	3735	3825	3715	622798	2357617740	00	0.00	N	2	40
230	20231221	3735	3650	3745	3585	693125	2557328155	00	0.00	N	2	85
231	20231220	3650	3595	3715	3590	1113415	4053617230	00	0.00	N	2	55
232	20231219	3595	3590	3650	3560	550658	1986070870	00	0.00	N	5	-5
233	20231218	3600	3605	3715	3565	676813	2454998260	00	0.00	N	2	15
234	20231215	3585	3690	3735	3510	1312049	4744502060	00	0.00	N	5	-60
235	20231214	3645	3645	3725	3555	648422	2346109285	00	0.00	N	3	0
236	20231213	3645	3760	3760	3615	861020	3163368785	00	0.00	N	5	-90
237	20231212	3735	3855	3855	3625	1384643	5156739665	00	0.00	N	5	-165
238	20231211	3900	3950	3975	3840	1357366	5277022015	00	0.00	N	5	-50
239	20231208	3950	3995	4000	3890	475828	1864037270	00	0.00	N	5	-45
240	20231207	3995	3940	4020	3750	946781	3694976135	00	0.00	N	2	5
241	20231206	3990	3990	4040	3945	416455	1655102345	00	0.00	N	2	10
242	20231205	3980	4250	4250	3970	1085266	4370983775	00	0.00	N	5	-230
243	20231204	4210	4080	4330	4015	1528880	6429745185	00	0.00	N	2	130
244	20231201	4080	4020	4160	3975	445522	1811841735	00	0.00	N	2	60
245	20231130	4020	4025	4230	3980	1241181	5099640695	00	0.00	N	2	45
246	20231129	3975	3955	4055	3925	563592	2242857510	00	0.00	N	2	25
247	20231128	3950	4030	4040	3895	616689	2436569820	00	0.00	N	5	-40
248	20231127	3990	4025	4075	3920	457811	1823864590	00	0.00	N	5	-35
249	20231124	4025	3990	4205	3990	747560	3050216915	00	0.00	N	2	5
250	20231123	4020	3990	4065	3870	982707	3906060915	00	0.00	N	2	60
251	20231122	3960	4040	4090	3930	572127	2286722795	00	0.00	N	5	-75
252	20231121	4035	3985	4225	3980	1000439	4104896505	00	0.00	N	2	55
253	20231120	3980	4240	4240	3950	1257656	5054563720	00	0.00	N	5	-170
254	20231117	4150	4400	4410	4110	1649453	6920411700	00	0.00	N	5	-310
255	20231116	4460	4415	4475	4265	802194	3497914600	00	0.00	N	2	45
256	20231115	4415	4210	4475	4140	1469915	6363200090	00	0.00	N	2	240
257	20231114	4175	4200	4250	4055	652545	2698308255	00	0.00	N	5	-25
258	20231113	4200	4260	4480	4170	935425	4027709695	00	0.00	N	5	-30
259	20231110	4230	4400	4440	4015	2097102	8755647115	00	0.00	N	5	-170
260	20231109	4400	4475	4610	4320	1259316	5638254065	00	0.00	N	5	-105
261	20231108	4505	4525	4565	4365	818709	3646848655	00	0.00	N	5	-30
262	20231107	4535	4600	4680	4420	1018136	4619379295	00	0.00	N	5	-120
263	20231106	4655	4540	4755	4455	1484942	6857935895	00	0.00	N	2	75
264	20231103	4580	4495	4720	4395	2533621	11595050595	00	0.00	N	2	80
265	20231102	4500	4365	4535	4230	1615821	7073605835	00	0.00	N	2	140
266	20231101	4360	4055	4420	4045	1834235	7871339205	00	0.00	N	2	335
267	20231031	4025	4120	4180	3985	619750	2509541680	00	0.00	N	5	-130
268	20231030	4155	3910	4260	3910	1016225	4223842740	00	0.00	N	2	210
269	20231027	3945	3870	4055	3870	691600	2737672015	00	0.00	N	2	5
270	20231026	3940	3940	4220	3895	1059816	4264685700	00	0.00	N	5	-150
271	20231025	4090	4120	4350	3875	3945697	16267529720	00	0.00	N	2	110
272	20231024	3980	4500	4775	3660	8705495	37507291630	00	0.00	N	5	-285
273	20231023	4265	4300	4345	4110	1021374	4456119990	00	0.00	N	5	-30
274	20231020	4295	4400	4465	4190	772875	3354220540	00	0.00	N	3	0
275	20231019	4295	4295	4415	4110	493184	2114207790	00	0.00	N	5	-55
276	20231018	4350	4405	4475	4140	794301	3438804295	00	0.00	N	5	-55
277	20231017	4405	4210	4500	4210	1842897	8075279480	00	0.00	N	2	260
278	20231016	4145	3920	4190	3840	900117	3680465460	00	0.00	N	2	195
279	20231013	3950	3670	3995	3610	380010	1450540150	00	0.00	N	2	285
280	20231012	3665	3700	3725	3630	133668	488554065	00	0.00	N	3	0
281	20231011	3665	3740	3765	3665	148516	551185680	00	0.00	N	5	-25
282	20231010	3690	3735	3775	3670	145349	540187455	00	0.00	N	5	-45
283	20231006	3735	3650	3780	3650	165353	614996505	00	0.00	N	2	80
284	20231005	3655	3850	3850	3650	214810	800810410	00	0.00	N	5	-65
285	20231004	3720	3770	3830	3660	294214	1106921745	00	0.00	N	5	-45
286	20230927	3765	3650	3765	3585	344013	1267909715	00	0.00	N	2	160
287	20230926	3605	3550	3670	3490	277800	994617565	00	0.00	N	2	65
288	20230925	3540	3550	3640	3505	236904	843767595	00	0.00	N	5	-10
289	20230922	3550	3500	3660	3485	321002	1146569210	00	0.00	N	5	-50
290	20230921	3600	3580	3680	3440	209854	751117965	00	0.00	N	5	-35
291	20230920	3635	3535	3645	3535	123140	442936835	00	0.00	N	2	75
292	20230919	3560	3720	3720	3420	894968	3160979350	00	0.00	N	5	-120
293	20230918	3680	3840	3840	3675	451658	1677513980	00	0.00	N	5	-170
294	20230915	3850	3840	4000	3840	362869	1413833785	00	0.00	N	2	55
295	20230914	3795	3720	3810	3695	257100	971498965	00	0.00	N	2	75
296	20230913	3720	3780	3800	3655	443319	1647729245	00	0.00	N	5	-70
297	20230912	3790	3780	3845	3760	209676	797128775	00	0.00	N	2	10
298	20230911	3780	3840	3895	3630	515458	1916369850	00	0.00	N	5	-40
299	20230908	3820	3785	3915	3785	232595	892419075	00	0.00	N	3	0
300	20230907	3820	3940	3940	3805	322781	1244113985	00	0.00	N	5	-120
301	20230906	3940	4010	4055	3850	571585	2240822515	00	0.00	N	5	-70
302	20230905	4010	3840	4165	3835	947418	3838393665	00	0.00	N	2	175
303	20230904	3835	3800	3955	3750	763158	2925017540	00	0.00	N	2	60
304	20230901	3775	4300	4600	3380	9234955	36576316330	00	0.00	N	5	-430
305	20230831	4205	4220	4280	4140	614393	2587221505	00	0.00	N	5	-15
306	20230830	4220	4220	4280	4215	251425	1064912725	00	0.00	N	5	-15
307	20230829	4235	4240	4310	4220	378013	1607961520	00	0.00	N	5	-10
308	20230828	4245	4040	4270	4040	887924	3719486455	00	0.00	N	2	180
309	20230825	4065	4070	4095	4000	189944	766434665	00	0.00	N	5	-5
310	20230824	4070	4095	4105	3990	167495	679318680	00	0.00	N	5	-20
311	20230823	4090	4045	4135	4025	252511	1027770150	00	0.00	N	3	0
312	20230822	4090	4085	4175	4045	283445	1163308705	00	0.00	N	2	5
313	20230821	4085	4135	4210	4055	257798	1058049085	00	0.00	N	5	-40
314	20230818	4125	3965	4270	3930	1123407	4687283930	00	0.00	N	2	160
315	20230817	3965	3740	3980	3710	371806	1431381925	00	0.00	N	2	165
316	20230816	3800	3840	3870	3685	423521	1595232730	00	0.00	N	5	-120
317	20230814	3920	3990	4035	3890	356069	1409249980	00	0.00	N	5	-105
318	20230811	4025	3790	4075	3740	749556	2970053125	00	0.00	N	2	230
319	20230810	3795	3810	3855	3750	260321	986452705	00	0.00	N	5	-60
320	20230809	3855	3835	3940	3740	492963	1895198190	00	0.00	N	2	70
321	20230808	3785	3850	3895	3735	413963	1578989400	00	0.00	N	5	-85
322	20230807	3870	3800	3895	3620	788770	2962944770	00	0.00	N	2	10
323	20230804	3860	3615	4045	3600	2410092	9425706475	00	0.00	N	2	280
324	20230803	3580	3485	3615	3330	1186304	4132841440	00	0.00	N	2	45
325	20230802	3535	3710	3730	3370	1374889	4860723250	00	0.00	N	5	-165
326	20230801	3700	4415	4465	3305	6928920	25964712205	00	0.00	N	5	-715
327	20230731	4415	4365	4435	4305	537440	2355566740	00	0.00	N	2	45
328	20230728	4370	4325	4370	4270	601884	2599292290	00	0.00	N	2	30
329	20230727	4340	4170	4365	4170	834314	3588913570	00	0.00	N	2	130
330	20230726	4210	4280	4310	4130	595860	2504248590	00	0.00	N	5	-70
331	20230725	4280	4220	4305	4175	471778	2003491470	00	0.00	N	2	20
332	20230724	4260	4300	4380	4200	740842	3194423135	00	0.00	N	2	25
333	20230721	4235	4155	4280	4150	334165	1413322115	00	0.00	N	2	5
334	20230720	4230	4170	4265	4090	274148	1150125885	00	0.00	N	5	-5
335	20230719	4235	4230	4295	4175	434529	1838680010	00	0.00	N	2	10
336	20230718	4225	4305	4305	4095	657744	2743003380	00	0.00	N	5	-70
337	20230717	4295	4305	4410	4255	401960	1737850545	00	0.00	N	5	-10
338	20230714	4305	4245	4340	4190	561450	2407307775	00	0.00	N	2	105
339	20230713	4200	4160	4420	4135	824895	3536232375	00	0.00	N	2	5
340	20230712	4195	4115	4260	4110	398738	1664581780	00	0.00	N	2	45
341	20230711	4150	4110	4170	4050	325688	1340119125	00	0.00	N	2	25
342	20230710	4125	4270	4270	4020	529510	2199884835	00	0.00	N	5	-135
343	20230707	4260	4160	4325	4135	811695	3459369785	00	0.00	N	2	40
344	20230706	4220	4265	4265	4120	561389	2355164165	00	0.00	N	2	30
345	20230705	4190	4145	4275	4035	1423245	5946282425	00	0.00	N	5	-115
346	20230704	4305	3835	4320	3825	2589501	10757062625	00	0.00	N	2	435
347	20230703	3870	3930	3940	3750	1008492	3885872455	00	0.00	N	5	-80
348	20230630	3950	3605	3950	3600	2977975	11386854580	00	0.00	N	2	390
349	20230629	3560	3575	3620	3530	151211	537540235	00	0.00	N	5	-40
350	20230628	3600	3535	3625	3510	293495	1045908100	00	0.00	N	2	65
351	20230627	3535	3515	3575	3495	182763	644324815	00	0.00	N	2	25
352	20230626	3510	3495	3540	3445	122523	428245765	00	0.00	N	2	20
353	20230623	3490	3500	3570	3445	310911	1082971750	00	0.00	N	5	-25
354	20230622	3515	3575	3645	3470	171914	607145050	00	0.00	N	5	-60
355	20230621	3575	3410	3600	3370	673986	2376798340	00	0.00	N	2	180
356	20230620	3395	3535	3535	3355	281516	959649670	00	0.00	N	5	-125
357	20230619	3520	3590	3590	3505	105561	372483320	00	0.00	N	5	-55
358	20230616	3575	3570	3575	3485	387982	1374226525	00	0.00	N	2	25
359	20230615	3550	3610	3650	3520	243955	867626250	00	0.00	N	5	-60
360	20230614	3610	3515	3675	3480	455327	1629765040	00	0.00	N	2	50
361	20230613	3560	3545	3655	3505	282936	1004795295	00	0.00	N	5	-10
362	20230612	3570	3550	3685	3520	349514	1266119365	00	0.00	N	2	20
363	20230609	3550	3610	3610	3460	388576	1376682270	00	0.00	N	5	-60
364	20230608	3610	3580	3665	3570	220788	798885505	00	0.00	N	5	-15
365	20230607	3625	3645	3715	3530	491347	1782894555	00	0.00	N	5	-50
366	20230605	3675	3660	3750	3645	585127	2160642020	00	0.00	N	2	15
367	20230602	3660	3355	3675	3355	1274097	4597229525	00	0.00	N	2	260
368	20230601	3400	3340	3400	3165	502294	1634926600	00	0.00	N	2	90
369	20230531	3310	3530	3530	3250	639624	2155696990	00	0.00	N	5	-190
370	20230530	3500	3490	3600	3455	799237	2833218145	00	0.00	N	2	40
371	20230526	3460	3360	3505	3360	373239	1286399910	00	0.00	N	2	60
372	20230525	3400	3400	3445	3345	352776	1198862050	00	0.00	N	5	-10
373	20230524	3410	3275	3410	3235	690588	2317663995	00	0.00	N	2	125
374	20230523	3285	3260	3335	3250	197976	649410875	00	0.00	N	2	20
375	20230522	3265	3300	3370	3245	320765	1061596810	00	0.00	N	5	-65
376	20230519	3330	3280	3350	3205	390076	1277528165	00	0.00	N	2	50
377	20230518	3280	3240	3385	3240	391269	1288261215	00	0.00	N	2	25
378	20230517	3255	3100	3280	3075	911358	2934384470	00	0.00	N	2	170
379	20230516	3085	2990	3170	2930	603142	1861322895	00	0.00	N	2	90
380	20230515	2995	3075	3075	2935	433935	1300108370	00	0.00	N	5	-85
381	20230512	3080	3070	3195	2985	1002271	3089749615	00	0.00	N	2	10
382	20230511	3070	2910	3175	2880	1354507	4154090465	00	0.00	N	2	160
383	20230510	2910	2800	2970	2740	825199	2375313815	00	0.00	N	2	70
384	20230509	2840	2735	2930	2625	1767082	4980266440	00	0.00	N	2	70
385	20230508	2770	2630	2810	2470	602701	1590944560	00	0.00	N	2	150
386	20230504	2620	2640	2670	2610	93678	245888685	00	0.00	N	5	-25
387	20230503	2645	2665	2770	2620	420355	1118072055	00	0.00	N	5	-5
388	20230502	2650	2525	2750	2520	569408	1476860845	00	0.00	N	2	125
389	20230428	2525	2490	2540	2490	104197	262438490	00	0.00	N	2	30
390	20230427	2495	2520	2520	2480	94784	235890500	00	0.00	N	5	-20
391	20230426	2515	2520	2520	2465	112291	280476560	00	0.00	N	5	-5
392	20230425	2520	2550	2560	2465	402843	1008117595	00	0.00	N	5	-15
393	20230424	2535	2515	2545	2510	179114	453209150	00	0.00	N	5	-5
394	20230421	2540	2560	2560	2510	159614	403731585	00	0.00	N	5	-10
395	20230420	2550	2565	2570	2525	216772	552268545	00	0.00	N	5	-10
396	20230419	2560	2555	2585	2520	143865	367258840	00	0.00	N	2	10
397	20230418	2550	2565	2565	2480	126972	318857630	00	0.00	N	5	-5
398	20230417	2555	2550	2570	2540	126346	322363055	00	0.00	N	2	5
399	20230414	2550	2510	2560	2505	174068	442005555	00	0.00	N	2	65
400	20230413	2485	2460	2510	2455	110824	275277990	00	0.00	N	2	20
401	20230412	2465	2465	2480	2430	116816	288021825	00	0.00	N	2	25
402	20230411	2440	2395	2455	2365	141357	339743835	00	0.00	N	2	30
403	20230410	2410	2475	2475	2390	151450	366810130	00	0.00	N	5	-65
404	20230407	2475	2450	2480	2445	55254	136129890	00	0.00	N	2	10
405	20230406	2465	2510	2510	2435	114324	280976975	00	0.00	N	5	-50
406	20230405	2515	2465	2515	2440	198921	491713275	00	0.00	N	2	55
407	20230404	2460	2430	2460	2430	79024	193262955	00	0.00	N	2	20
408	20230403	2440	2475	2475	2430	111635	272963100	00	0.00	N	5	-35
409	20230331	2475	2420	2475	2415	107411	262122375	00	0.00	N	2	50
410	20230330	2425	2410	2435	2380	103353	249422215	00	0.00	N	2	50
411	20230329	2375	2365	2385	2330	213572	502829830	00	0.00	N	2	10
412	20230328	2365	2350	2365	2335	60504	142107830	00	0.00	N	2	15
413	20230327	2350	2410	2410	2315	129561	303728745	00	0.00	N	5	-60
414	20230324	2410	2395	2410	2380	74064	177287100	00	0.00	N	2	10
415	20230323	2400	2435	2435	2370	47946	114743230	00	0.00	N	5	-35
416	20230322	2435	2440	2445	2400	57373	138844270	00	0.00	N	2	20
417	20230321	2415	2430	2445	2415	57390	139078590	00	0.00	N	5	-20
418	20230320	2435	2450	2485	2415	54298	133022400	00	0.00	N	5	-15
419	20230317	2450	2410	2475	2405	71362	173516785	00	0.00	N	2	45
420	20230316	2405	2430	2430	2380	61358	147502995	00	0.00	N	5	-50
421	20230315	2455	2465	2470	2435	37793	92447410	00	0.00	N	2	15
422	20230314	2440	2450	2475	2405	267719	653131655	00	0.00	N	5	-40
423	20230313	2480	2485	2505	2405	85754	210434755	00	0.00	N	5	-30
424	20230310	2510	2520	2520	2480	54352	135739650	00	0.00	N	5	-35
425	20230309	2545	2535	2570	2510	98876	250916060	00	0.00	N	2	25
426	20230308	2520	2555	2575	2500	110031	278190570	00	0.00	N	5	-65
427	20230307	2585	2595	2620	2555	130460	335968250	00	0.00	N	5	-25
428	20230306	2610	2645	2665	2580	111962	291220950	00	0.00	N	5	-35
429	20230303	2645	2670	2680	2635	74536	197561630	00	0.00	N	5	-25
430	20230302	2670	2710	2710	2655	112082	299924005	00	0.00	N	5	-25
431	20230228	2695	2705	2705	2680	55825	150418250	00	0.00	N	3	0
432	20230227	2695	2700	2700	2665	43335	116086475	00	0.00	N	5	-35
433	20230224	2730	2730	2740	2690	56660	153637765	00	0.00	N	3	0
434	20230223	2730	2710	2730	2695	79364	215256875	00	0.00	N	2	20
435	20230222	2710	2740	2750	2680	114700	310862260	00	0.00	N	5	-80
436	20230221	2790	2785	2795	2760	87356	243085300	00	0.00	N	2	10
437	20230220	2780	2800	2800	2760	47274	131083115	00	0.00	N	5	-25
438	20230217	2805	2820	2820	2755	100289	278843065	00	0.00	N	5	-35
439	20230216	2840	2815	2855	2780	129157	364840255	00	0.00	N	2	20
440	20230215	2820	2835	2870	2755	140819	392124335	00	0.00	N	5	-25
441	20230214	2845	2790	2945	2790	293869	840032005	00	0.00	N	2	80
442	20230213	2765	2770	3045	2720	437629	1241235750	00	0.00	N	5	-5
443	20230210	2770	2850	2865	2730	173647	479701950	00	0.00	N	5	-80
444	20230209	2850	2820	2870	2805	88711	252304630	00	0.00	N	3	0
445	20230208	2850	2805	2865	2805	75435	213931480	00	0.00	N	2	55
446	20230207	2795	2790	2805	2755	133899	373479855	00	0.00	N	5	-10
447	20230206	2805	2850	2870	2775	144000	402470840	00	0.00	N	5	-65
448	20230203	2870	2980	2990	2855	375549	1086804645	00	0.00	N	5	-110
449	20230202	2980	2855	3000	2840	734173	2165602160	00	0.00	N	2	150
450	20230201	2830	2755	2890	2735	261321	726244050	00	0.00	N	2	80
451	20230131	2750	2795	2810	2710	184749	505290295	00	0.00	N	5	-60
452	20230130	2810	2820	2845	2775	76542	214006530	00	0.00	N	5	-15
453	20230127	2825	2800	2855	2780	161411	455023810	00	0.00	N	2	10
454	20230126	2815	2800	2830	2775	146827	411493640	00	0.00	N	3	0
455	20230125	2815	2770	2840	2750	238425	667766150	00	0.00	N	2	85
456	20230120	2730	2670	2730	2650	111242	298978690	00	0.00	N	2	60
457	20230119	2670	2640	2675	2585	66379	175435955	00	0.00	N	2	15
458	20230118	2655	2680	2680	2625	98449	259800675	00	0.00	N	5	-30
459	20230117	2685	2700	2740	2660	108528	292940060	00	0.00	N	5	-15
460	20230116	2700	2665	2700	2630	200875	534681625	00	0.00	N	2	45
461	20230113	2655	2635	2675	2620	104643	277368830	00	0.00	N	2	20
462	20230112	2635	2615	2645	2575	141412	369456715	00	0.00	N	2	25
463	20230111	2610	2600	2620	2565	82085	213010295	00	0.00	N	2	5
464	20230110	2605	2600	2630	2585	69876	181754470	00	0.00	N	5	-10
465	20230109	2615	2525	2630	2520	254244	658686385	00	0.00	N	2	90
466	20230106	2525	2485	2540	2480	102312	258067965	00	0.00	N	2	10
467	20230105	2515	2390	2530	2370	238180	589107940	00	0.00	N	2	135
468	20230104	2380	2320	2385	2280	112232	263477785	00	0.00	N	2	55
469	20230103	2325	2290	2325	2230	107938	245032255	00	0.00	N	2	25
470	20230102	2300	2325	2345	2280	78400	180940660	00	0.00	N	5	-40
471	20221229	2340	2380	2380	2315	96380	225283340	00	0.00	N	5	-55
472	20221228	2395	2455	2480	2355	234778	564344585	02	0.00	N	5	-125
473	20221227	2520	2495	2550	2495	90246	227277370	00	0.00	N	2	25
474	20221226	2495	2500	2500	2450	76331	188689010	00	0.00	N	3	0
475	20221223	2495	2540	2545	2450	124126	308713905	00	0.00	N	5	-70
476	20221222	2565	2540	2570	2520	31672	80771850	00	0.00	N	2	30
477	20221221	2535	2515	2550	2500	24785	62552895	00	0.00	N	5	-10
478	20221220	2545	2540	2550	2490	61146	153291980	00	0.00	N	5	-10
479	20221219	2555	2560	2570	2535	34103	87119095	00	0.00	N	5	-10
480	20221216	2565	2585	2585	2520	58056	148173670	00	0.00	N	5	-45
481	20221215	2610	2630	2630	2590	48674	126779690	00	0.00	N	5	-10
482	20221214	2620	2615	2625	2585	77860	202354680	00	0.00	N	2	5
483	20221213	2615	2605	2630	2590	52367	136698475	00	0.00	N	3	0
484	20221212	2615	2565	2615	2565	57196	148127850	00	0.00	N	2	15
485	20221209	2600	2555	2600	2545	40276	103537110	00	0.00	N	2	55
486	20221208	2545	2625	2650	2545	85840	221244980	00	0.00	N	5	-100
487	20221207	2645	2625	2670	2610	161458	427116590	00	0.00	N	2	10
488	20221206	2635	2685	2705	2615	244004	649649205	00	0.00	N	5	-80
489	20221205	2715	2800	2800	2715	130532	358677405	00	0.00	N	5	-80
490	20221202	2795	2820	2820	2750	110280	306967175	00	0.00	N	5	-15
491	20221201	2810	2790	2820	2770	149891	419731200	00	0.00	N	2	40
492	20221130	2770	2720	2785	2700	141302	390630610	00	0.00	N	2	50
493	20221129	2720	2670	2725	2635	117080	314803375	00	0.00	N	2	35
494	20221128	2685	2755	2760	2610	254478	680327635	00	0.00	N	5	-75
495	20221125	2760	2740	2760	2705	91196	249709305	00	0.00	N	2	10
496	20221124	2750	2685	2750	2680	153802	416792225	00	0.00	N	2	60
497	20221123	2690	2665	2740	2650	283616	763698030	00	0.00	N	2	35
498	20221122	2655	2600	2670	2590	252439	667775180	00	0.00	N	2	60
499	20221121	2595	2610	2620	2580	165092	428268430	00	0.00	N	5	-15
500	20221118	2610	2580	2625	2565	141718	368402270	00	0.00	N	2	25
501	20221117	2585	2605	2605	2550	146748	377131335	00	0.00	N	5	-20
502	20221116	2605	2605	2610	2520	270207	692999015	00	0.00	N	2	10
503	20221115	2595	2545	2595	2520	238245	612716140	00	0.00	N	2	50
504	20221114	2545	2520	2560	2520	228101	579463815	00	0.00	N	2	40
505	20221111	2505	2530	2530	2480	165674	414082035	00	0.00	N	2	60
506	20221110	2445	2425	2470	2400	156829	383484345	00	0.00	N	3	0
507	20221109	2445	2405	2470	2400	224860	548816460	00	0.00	N	2	40
508	20221108	2405	2350	2410	2330	219577	522194020	00	0.00	N	2	70
509	20221107	2335	2275	2350	2265	233898	538689680	00	0.00	N	2	60
510	20221104	2275	2265	2275	2220	116557	262138820	00	0.00	N	2	10
511	20221103	2265	2280	2280	2235	129236	291295445	00	0.00	N	5	-50
512	20221102	2315	2335	2340	2290	170076	392938870	00	0.00	N	5	-20
513	20221101	2335	2295	2335	2285	76163	176493470	00	0.00	N	2	40
514	20221031	2295	2325	2330	2270	88319	202772080	00	0.00	N	3	0
515	20221028	2295	2310	2355	2260	98544	226388460	00	0.00	N	5	-15
516	20221027	2310	2250	2315	2240	120686	275529680	00	0.00	N	2	70
517	20221026	2240	2235	2265	2210	98349	219930570	00	0.00	N	2	10
518	20221025	2230	2300	2315	2205	270333	605359255	00	0.00	N	5	-65
519	20221024	2295	2320	2350	2280	157028	364116760	00	0.00	N	2	30
520	20221021	2265	2360	2365	2230	399644	911925005	00	0.00	N	5	-95
521	20221020	2360	2545	2545	2360	453529	1085673850	00	0.00	N	5	-185
522	20221019	2545	2555	2560	2510	79059	200409570	00	0.00	N	2	5
523	20221018	2540	2550	2585	2505	138707	353802235	00	0.00	N	2	25
524	20221017	2515	2400	2530	2385	149374	368326910	00	0.00	N	2	80
525	20221014	2435	2365	2445	2365	126169	304777315	00	0.00	N	2	95
526	20221013	2340	2325	2360	2325	200050	466738605	00	0.00	N	5	-15
527	20221012	2355	2280	2360	2280	129222	299829120	00	0.00	N	2	70
528	20221011	2285	2340	2365	2280	218606	502550200	00	0.00	N	5	-110
529	20221007	2395	2375	2405	2355	117088	278288365	00	0.00	N	2	10
530	20221006	2385	2350	2415	2350	109049	259435575	00	0.00	N	2	25
531	20221005	2360	2370	2445	2320	176947	416447990	00	0.00	N	2	10
532	20221004	2350	2315	2355	2310	157834	367970635	00	0.00	N	2	110
533	20220930	2240	2200	2260	2185	157812	350156090	00	0.00	N	3	0
534	20220929	2240	2270	2310	2230	116680	265813145	00	0.00	N	2	10
535	20220928	2230	2335	2340	2195	265478	598951320	00	0.00	N	5	-100
536	20220927	2330	2305	2335	2270	139360	320511085	00	0.00	N	2	25
537	20220926	2305	2430	2460	2305	219333	517332195	00	0.00	N	5	-185
538	20220923	2490	2525	2540	2480	114301	286490315	00	0.00	N	5	-50
539	20220922	2540	2575	2580	2510	164130	415475125	00	0.00	N	5	-75
540	20220921	2615	2650	2650	2600	65652	171864210	00	0.00	N	5	-40
541	20220920	2655	2640	2670	2630	54660	144390900	00	0.00	N	2	30
542	20220919	2625	2655	2680	2615	52730	138890450	00	0.00	N	5	-35
543	20220916	2660	2745	2750	2660	200207	537723315	00	0.00	N	5	-105
544	20220915	2765	2775	2775	2745	25715	70873590	00	0.00	N	2	5
545	20220914	2760	2710	2795	2705	88363	242795985	00	0.00	N	5	-30
546	20220913	2790	2770	2795	2735	96813	268131485	00	0.00	N	2	55
547	20220908	2735	2750	2760	2665	113913	307566985	00	0.00	N	5	-5
548	20220907	2740	2790	2790	2685	130752	356457635	00	0.00	N	5	-45
549	20220906	2785	2750	2800	2750	66327	183634295	00	0.00	N	5	-10
550	20220905	2795	2800	2815	2770	80143	223611410	00	0.00	N	5	-15
551	20220902	2810	2825	2840	2790	59890	168194260	00	0.00	N	5	-35
552	20220901	2845	2835	2850	2800	65512	184511080	00	0.00	N	5	-15
553	20220831	2860	2855	2860	2825	75373	214445185	00	0.00	N	5	-5
554	20220830	2865	2830	2865	2825	57670	163864965	00	0.00	N	2	35
555	20220829	2830	2825	2885	2805	84920	240387325	00	0.00	N	5	-90
556	20220826	2920	2940	2970	2870	86411	253329055	00	0.00	N	5	-15
557	20220825	2935	2915	2940	2910	38361	112251610	00	0.00	N	2	20
558	20220824	2915	2870	2930	2840	105657	305613755	00	0.00	N	2	45
559	20220823	2870	2860	2890	2840	146853	420699170	00	0.00	N	5	-30
560	20220822	2900	2920	2940	2880	64227	186485900	00	0.00	N	5	-40
561	20220819	2940	2955	2970	2925	53122	156409435	00	0.00	N	5	-25
562	20220818	2965	2985	2985	2915	72193	212393030	00	0.00	N	5	-20
563	20220817	2985	3015	3015	2900	106740	315735745	00	0.00	N	5	-5
564	20220816	2990	2970	3025	2970	130061	390264705	00	0.00	N	2	25
565	20220812	2965	2930	2975	2930	149012	440506925	00	0.00	N	2	35
566	20220811	2930	2925	2950	2900	119169	348358925	00	0.00	N	2	30
567	20220810	2900	2920	2920	2860	85526	246536570	00	0.00	N	5	-30
568	20220809	2930	2940	2940	2855	79441	230407025	00	0.00	N	5	-10
569	20220808	2940	2915	2950	2900	87865	257565670	00	0.00	N	2	20
570	20220805	2920	2855	2925	2855	75407	218880615	00	0.00	N	2	60
571	20220804	2860	2850	2885	2840	92396	263874685	00	0.00	N	2	10
572	20220803	2850	2835	2860	2820	44079	125385275	00	0.00	N	2	5
573	20220802	2845	2885	2890	2815	86568	245796720	00	0.00	N	5	-50
574	20220801	2895	2900	2905	2870	30762	88614620	00	0.00	N	5	-5
575	20220729	2900	2900	2920	2885	78264	227090740	00	0.00	N	3	0
576	20220728	2900	2905	2910	2860	46294	133855205	00	0.00	N	5	-5
577	20220727	2905	2890	2905	2860	43375	124849215	00	0.00	N	2	10
578	20220726	2895	2900	2905	2860	72426	207945135	00	0.00	N	5	-20
579	20220725	2915	2900	2930	2875	57075	165517145	00	0.00	N	5	-10
580	20220722	2925	2955	2975	2905	65708	193352080	00	0.00	N	5	-30
581	20220721	2955	2990	2990	2935	76333	225372455	00	0.00	N	5	-30
582	20220720	2985	2960	2985	2945	110927	329810495	00	0.00	N	2	35
583	20220719	2950	2910	2955	2905	127554	374880060	00	0.00	N	2	15
584	20220718	2935	2790	2940	2790	256234	739945205	00	0.00	N	2	135
585	20220715	2800	2765	2825	2720	381745	1066230815	00	0.00	N	2	30
586	20220714	2770	2675	2810	2660	498578	1377794575	00	0.00	N	2	80
587	20220713	2690	2595	2710	2580	302002	806178805	00	0.00	N	2	95
588	20220712	2595	2600	2650	2570	189402	493242315	00	0.00	N	5	-40
589	20220711	2635	2630	2640	2580	133683	349241115	00	0.00	N	5	-5
590	20220708	2640	2625	2645	2610	127868	335586415	00	0.00	N	2	35
591	20220707	2605	2655	2670	2600	98965	258798270	00	0.00	N	5	-40
592	20220706	2645	2660	2680	2605	70353	185101315	00	0.00	N	5	-35
593	20220705	2680	2620	2685	2615	66250	176187375	00	0.00	N	2	60
594	20220704	2620	2640	2660	2580	77000	200916730	00	0.00	N	5	-15
595	20220701	2635	2665	2700	2580	157262	415417690	00	0.00	N	5	-65
596	20220630	2700	2690	2720	2645	73649	196763340	00	0.00	N	5	-15
597	20220629	2715	2670	2720	2650	73246	196443845	00	0.00	N	5	-15
598	20220628	2730	2655	2730	2655	370245	993784570	00	0.00	N	2	35
599	20220627	2695	2660	2730	2620	108962	293088160	00	0.00	N	2	50
600	20220624	2645	2550	2645	2510	169667	441455805	00	0.00	N	2	140
601	20220623	2505	2620	2650	2505	227634	582254280	00	0.00	N	5	-115
602	20220622	2620	2700	2725	2595	161667	428551405	00	0.00	N	5	-80
603	20220621	2700	2590	2700	2590	99145	263363425	00	0.00	N	2	110
604	20220620	2590	2770	2770	2590	182090	479955950	00	0.00	N	5	-160
605	20220617	2750	2650	2825	2635	381397	1028726725	00	0.00	N	5	-10
606	20220616	2760	2840	2865	2740	180647	504908130	00	0.00	N	5	-50
607	20220615	2810	2880	2915	2755	301792	848533515	00	0.00	N	5	-90
608	20220614	2900	2825	2900	2815	219101	627523770	00	0.00	N	5	-30
609	20220613	2930	3075	3075	2925	403454	1198217195	00	0.00	N	5	-195
610	20220610	3125	3165	3165	3090	215389	670422675	00	0.00	N	5	-50
611	20220609	3175	3185	3195	3140	157706	498293260	00	0.00	N	5	-20
612	20220608	3195	3195	3225	3180	106460	340574925	00	0.00	N	3	0
613	20220607	3195	3250	3250	3180	150442	481801085	00	0.00	N	5	-55
614	20220603	3250	3260	3275	3220	71855	233441550	00	0.00	N	5	-10
615	20220602	3260	3280	3300	3235	94242	307106625	00	0.00	N	5	-40
616	20220531	3300	3300	3305	3250	135254	445545080	00	0.00	N	2	5
617	20220530	3295	3295	3315	3285	134081	442062395	00	0.00	N	2	20
618	20220527	3275	3280	3290	3250	61618	201434430	00	0.00	N	2	5
619	20220526	3270	3280	3290	3245	98587	322524395	00	0.00	N	5	-10
620	20220525	3280	3295	3295	3225	120858	392839995	00	0.00	N	3	0
621	20220524	3280	3260	3305	3255	246233	805860825	00	0.00	N	2	20
622	20220523	3260	3250	3260	3225	152003	492566725	00	0.00	N	2	5
623	20220520	3255	3235	3265	3225	179119	581276100	00	0.00	N	2	25
624	20220519	3230	3230	3280	3200	246735	796165135	00	0.00	N	5	-120
625	20220518	3350	3375	3380	3315	155262	518557325	00	0.00	N	5	-20
626	20220517	3370	3375	3385	3310	204302	682847180	00	0.00	N	5	-20
627	20220516	3390	3415	3430	3340	171551	578617450	00	0.00	N	5	-15