KissMeData/054540/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	3865	3995	4000	3850	112052	435960920	00	0.00	N	5	-95
3	20241204	3960	4010	4090	3920	246624	981507865	00	0.00	N	5	-175
4	20241203	4135	4115	4155	4080	104800	430660965	00	0.00	N	2	45
5	20241202	4090	4390	4390	4065	176310	733061695	00	0.00	N	5	-195
6	20241129	4285	4440	4465	4275	133175	575212140	00	0.00	N	5	-180
7	20241128	4465	4465	4530	4410	77008	342143225	00	0.00	N	5	-20
8	20241127	4485	4640	4640	4485	110264	501499705	00	0.00	N	5	-105
9	20241126	4590	4655	4705	4480	110166	505449575	00	0.00	N	5	-65
10	20241125	4655	4420	4720	4420	415421	1926374385	00	0.00	N	2	240
11	20241122	4415	4300	4530	4300	125218	553371310	00	0.00	N	2	115
12	20241121	4300	4420	4480	4275	102975	445782240	00	0.00	N	5	-115
13	20241120	4415	4330	4460	4290	177463	780080770	00	0.00	N	2	90
14	20241119	4325	4310	4375	4280	113247	488820410	00	0.00	N	2	15
15	20241118	4310	4280	4385	4225	88300	381668955	00	0.00	N	2	5
16	20241115	4305	4215	4345	4150	151980	647032575	00	0.00	N	2	95
17	20241114	4210	4165	4300	4150	154450	653964000	00	0.00	N	2	45
18	20241113	4165	4275	4640	4050	544312	2318862915	00	0.00	N	5	-100
19	20241112	4265	4300	4405	4230	266257	1152052740	00	0.00	N	5	-25
20	20241111	4290	4300	4470	4245	402077	1746750730	00	0.00	N	2	45
21	20241108	4245	4340	4395	4220	236193	1011896430	00	0.00	N	5	-95
22	20241107	4340	4060	4595	4060	2244493	9866380025	00	0.00	N	2	265
23	20241106	4075	4085	4145	4025	54750	223752845	00	0.00	N	5	-10
24	20241105	4085	4135	4140	4025	57300	232824340	00	0.00	N	5	-50
25	20241104	4135	3925	4215	3925	122776	504464220	00	0.00	N	2	165
26	20241101	3970	3995	4010	3915	54558	215064425	00	0.00	N	5	-45
27	20241031	4015	3980	4035	3900	94792	374950200	00	0.00	N	3	0
28	20241030	4015	4015	4035	3975	41945	168039575	00	0.00	N	3	0
29	20241029	4015	4000	4035	3960	30804	122861545	00	0.00	N	2	35
30	20241028	3980	3920	3990	3910	17543	69428115	00	0.00	N	2	25
31	20241025	3955	4060	4060	3935	64173	255783860	00	0.00	N	5	-80
32	20241024	4035	4055	4085	4010	48682	196660645	00	0.00	N	5	-50
33	20241023	4085	4095	4170	4045	61801	252372920	00	0.00	N	5	-10
34	20241022	4095	4190	4215	4010	59229	241367925	00	0.00	N	5	-100
35	20241021	4195	4110	4210	4090	33929	141119450	00	0.00	N	2	50
36	20241018	4145	4220	4280	4110	73892	309181800	00	0.00	N	5	-110
37	20241017	4255	4230	4470	4165	70105	298918560	00	0.00	N	2	40
38	20241016	4215	4195	4235	4145	26537	111655660	00	0.00	N	2	5
39	20241015	4210	4080	4235	4070	109409	456062080	00	0.00	N	2	170
40	20241014	4040	3980	4055	3950	58201	233304390	00	0.00	N	2	20
41	20241011	4020	4110	4165	3985	113239	457721935	00	0.00	N	5	-145
42	20241010	4165	4060	4205	4055	54536	225361625	00	0.00	N	2	110
43	20241008	4055	4025	4120	4020	44113	178947815	00	0.00	N	5	-55
44	20241007	4110	4135	4135	4050	36506	149411680	00	0.00	N	5	-30
45	20241004	4140	4105	4140	4055	50056	205339970	00	0.00	N	5	-10
46	20241002	4150	4110	4160	4020	36068	147475465	00	0.00	N	3	0
47	20240930	4150	4150	4185	4135	40140	167006080	00	0.00	N	5	-30
48	20240927	4180	4265	4265	4165	58893	246803055	00	0.00	N	5	-85
49	20240926	4265	4235	4265	4170	39441	166107975	00	0.00	N	2	30
50	20240925	4235	4270	4275	4205	46557	197865565	00	0.00	N	5	-35
51	20240924	4270	4360	4360	4000	69165	291367025	00	0.00	N	2	20
52	20240923	4250	4260	4300	4185	52536	222592555	00	0.00	N	5	-35
53	20240920	4285	4240	4285	4215	55524	236415190	00	0.00	N	2	30
54	20240919	4255	4225	4280	4170	91893	389761365	00	0.00	N	2	30
55	20240913	4225	4145	4250	4055	77900	326336200	00	0.00	N	2	80
56	20240912	4145	3980	4200	3960	112790	460543525	00	0.00	N	2	195
57	20240911	3950	3895	3970	3895	60603	238591485	00	0.00	N	2	50
58	20240910	3900	4035	4065	3830	79451	313457820	00	0.00	N	5	-135
59	20240909	4035	3850	4045	3845	99035	389459185	00	0.00	N	2	125
60	20240906	3910	3980	4025	3850	155464	610268570	00	0.00	N	5	-70
61	20240905	3980	4120	4150	3900	248672	999086985	00	0.00	N	5	-130
62	20240904	4110	4200	4345	4085	205239	850283385	00	0.00	N	5	-275
63	20240903	4385	4435	4435	4365	35602	156506475	00	0.00	N	5	-55
64	20240902	4440	4480	4485	4330	84643	372635575	00	0.00	N	5	-50
65	20240830	4490	4370	4505	4370	103249	457295580	00	0.00	N	2	95
66	20240829	4395	4405	4425	4320	101444	443326585	00	0.00	N	5	-20
67	20240828	4415	4465	4495	4365	128924	568118315	00	0.00	N	5	-75
68	20240827	4490	4465	4495	4400	105971	472742565	00	0.00	N	2	5
69	20240826	4485	4680	4685	4485	190852	864586585	00	0.00	N	5	-210
70	20240823	4695	4680	4710	4580	149923	693921205	00	0.00	N	5	-20
71	20240822	4715	4850	4850	4680	226020	1069160430	00	0.00	N	5	-135
72	20240821	4850	4875	4895	4760	225417	1081291725	00	0.00	N	5	-65
73	20240820	4915	4955	4975	4845	231015	1133900030	00	0.00	N	5	-55
74	20240819	4970	5010	5100	4880	302528	1505742245	00	0.00	N	5	-40
75	20240816	5010	5180	5220	4885	675347	3375015610	00	0.00	N	5	-330
76	20240814	5340	5280	5370	5150	390256	2048407470	00	0.00	N	2	10
77	20240813	5330	5470	5600	5200	711802	3839993640	00	0.00	N	5	-230
78	20240812	5560	5400	5780	5290	1569831	8655892520	00	0.00	N	2	280
79	20240809	5280	5350	6110	5190	2659776	14811404380	00	0.00	N	2	210
80	20240808	5070	5010	5220	5000	190390	974999520	00	0.00	N	5	-20
81	20240807	5090	4725	5250	4725	254414	1296748860	00	0.00	N	2	290
82	20240806	4800	4725	4875	4650	177923	853191005	00	0.00	N	2	160
83	20240805	4640	5000	5020	4475	274648	1289606925	00	0.00	N	5	-460
84	20240802	5100	5140	5270	4905	276489	1390960680	00	0.00	N	5	-170
85	20240801	5270	5210	5370	5150	119008	625911070	00	0.00	N	2	110
86	20240731	5160	5180	5310	5100	114716	600658210	00	0.00	N	3	0
87	20240730	5160	5310	5340	5120	83895	435608760	00	0.00	N	5	-100
88	20240729	5260	5260	5590	5190	231940	1253399030	00	0.00	N	2	10
89	20240726	5250	4885	5300	4885	273907	1418222110	00	0.00	N	2	350
90	20240725	4900	4945	4945	4810	138575	673414335	00	0.00	N	5	-90
91	20240724	4990	5040	5120	4950	91881	460736220	00	0.00	N	5	-100
92	20240723	5090	5150	5160	4990	86932	442051860	00	0.00	N	3	0
93	20240722	5090	4900	5110	4825	124079	615675335	00	0.00	N	2	185
94	20240719	4905	5000	5000	4870	97160	476577175	00	0.00	N	5	-95
95	20240718	5000	5400	5400	4950	337547	1720553720	00	0.00	N	5	-210
96	20240717	5210	5000	5280	4945	608249	3127333490	00	0.00	N	2	230
97	20240716	4980	4670	5000	4670	291843	1415675095	00	0.00	N	2	275
98	20240715	4705	4645	4730	4600	63937	298331025	00	0.00	N	2	60
99	20240712	4645	4570	4670	4550	74043	340414295	00	0.00	N	2	45
100	20240711	4600	4735	4780	4600	94303	440153560	00	0.00	N	5	-115
101	20240710	4715	4615	4860	4615	217287	1033024215	00	0.00	N	2	100
102	20240709	4615	4730	4730	4600	47495	220078125	00	0.00	N	5	-65
103	20240708	4680	4500	4710	4460	106642	493861505	00	0.00	N	2	180
104	20240705	4500	4525	4585	4460	69220	312030575	00	0.00	N	5	-80
105	20240704	4580	4480	4585	4430	79118	357700885	00	0.00	N	2	100
106	20240703	4480	4605	4640	4425	181254	811495830	00	0.00	N	5	-125
107	20240702	4605	4750	4795	4560	200495	927756455	00	0.00	N	5	-190
108	20240701	4795	4700	4815	4690	238503	1135900280	00	0.00	N	2	100
109	20240628	4695	4630	4745	4630	165387	774539260	00	0.00	N	2	65
110	20240627	4630	4635	4685	4525	128005	590655170	00	0.00	N	2	50
111	20240626	4580	4650	4735	4580	202433	942832760	00	0.00	N	5	-20
112	20240625	4600	4595	4725	4525	203353	941502165	00	0.00	N	2	25
113	20240624	4575	4410	4620	4410	326561	1489129395	00	0.00	N	2	170
114	20240621	4405	4455	4510	4360	125501	553703475	00	0.00	N	5	-10
115	20240620	4415	4295	4650	4295	461047	2070133530	00	0.00	N	2	120
116	20240619	4295	4350	4380	4285	103459	446293470	00	0.00	N	5	-5
117	20240618	4300	4350	4645	4255	948538	4197779325	00	0.00	N	5	-35
118	20240617	4335	4230	4410	4205	299077	1300187475	00	0.00	N	2	105
119	20240614	4230	4210	4300	4180	232340	988178700	00	0.00	N	2	35
120	20240613	4195	4285	4285	4150	380890	1597208645	00	0.00	N	5	-100
121	20240612	4295	4710	4725	4245	1670452	7431282745	00	0.00	N	2	95
122	20240611	4200	4250	4310	4180	37596	158872880	00	0.00	N	5	-50
123	20240610	4250	4135	4250	4135	17994	75495370	00	0.00	N	2	80
124	20240607	4170	4265	4280	4165	58916	248091765	00	0.00	N	5	-95
125	20240605	4265	4250	4280	4155	42317	178913585	00	0.00	N	2	15
126	20240604	4250	4350	4400	4220	61999	265451345	00	0.00	N	5	-100
127	20240603	4350	4200	4435	4155	138926	604711960	00	0.00	N	2	195
128	20240531	4155	4205	4255	4150	62190	261156100	00	0.00	N	5	-50
129	20240530	4205	4325	4445	4160	118705	500706805	00	0.00	N	5	-120
130	20240529	4325	4360	4390	4250	123664	532295995	00	0.00	N	5	-35
131	20240528	4360	4490	4550	4360	95530	426655355	00	0.00	N	5	-95
132	20240527	4455	4420	4565	4375	246394	1107393955	00	0.00	N	2	115
133	20240524	4340	4365	4415	4210	44818	196030495	00	0.00	N	5	-25
134	20240523	4365	4275	4460	4165	115336	499433585	00	0.00	N	2	110
135	20240522	4255	4310	4360	4240	71827	309100480	00	0.00	N	5	-95
136	20240521	4350	4435	4435	4320	75319	328869370	00	0.00	N	5	-90
137	20240520	4440	4475	4495	4370	64582	287095860	00	0.00	N	5	-35
138	20240517	4475	4500	4540	4400	100384	448950820	00	0.00	N	5	-45
139	20240516	4520	4465	4570	4430	236197	1067079990	00	0.00	N	2	60
140	20240514	4460	4410	4540	4380	125886	558183380	00	0.00	N	2	10
141	20240513	4450	4310	4570	4275	319165	1426397370	00	0.00	N	2	140
142	20240510	4310	4375	4430	4275	82796	358260925	00	0.00	N	5	-75
143	20240509	4385	4280	4385	4275	127987	556686180	00	0.00	N	2	95
144	20240508	4290	4260	4340	4230	66586	285993070	00	0.00	N	2	20
145	20240507	4270	4170	4280	4165	62500	264912815	00	0.00	N	2	105
146	20240503	4165	4155	4250	4155	36814	154732830	00	0.00	N	5	-30
147	20240502	4195	4180	4265	4155	77598	326965895	00	0.00	N	2	40
148	20240430	4155	4180	4200	4120	64904	269388520	00	0.00	N	5	-55
149	20240429	4210	4235	4250	4205	69271	292867440	00	0.00	N	5	-20
150	20240426	4230	4200	4270	4150	92767	393300455	00	0.00	N	2	30
151	20240425	4200	4100	4330	4095	235917	993955040	00	0.00	N	2	70
152	20240424	4130	4020	4170	4020	233453	958875575	00	0.00	N	2	120
153	20240423	4010	3975	4085	3950	120040	483896755	00	0.00	N	2	45
154	20240422	3965	3970	4020	3925	113066	450677270	00	0.00	N	2	35
155	20240419	3930	3895	3975	3840	68038	265874330	00	0.00	N	5	-5
156	20240418	3935	3770	3935	3770	77372	298631070	00	0.00	N	2	170
157	20240417	3765	3745	3770	3735	32357	121508905	00	0.00	N	2	55
158	20240416	3710	3820	3835	3575	236394	873765720	00	0.00	N	5	-135
159	20240415	3845	3885	3900	3810	95275	364864065	00	0.00	N	5	-55
160	20240412	3900	3875	3905	3850	59202	229460410	00	0.00	N	2	10
161	20240411	3890	3880	3920	3875	59422	231341165	00	0.00	N	5	-55
162	20240409	3945	3895	3965	3890	67201	263930805	00	0.00	N	2	20
163	20240408	3925	3875	3975	3875	138152	544299455	00	0.00	N	2	60
164	20240405	3865	3885	3930	3860	161808	627949465	00	0.00	N	5	-60
165	20240404	3925	4020	4055	3915	371772	1471979435	00	0.00	N	5	-55
166	20240403	3980	3950	4450	3945	2862168	12047217355	00	0.00	N	2	5
167	20240402	3975	3990	3995	3965	36465	145085805	00	0.00	N	5	-15
168	20240401	3990	3960	4030	3945	66824	266098965	00	0.00	N	2	30
169	20240329	3960	3985	4000	3945	31361	124351630	00	0.00	N	5	-30
170	20240328	3990	3995	4020	3970	18515	73802770	00	0.00	N	5	-5
171	20240327	3995	4010	4030	3970	46900	187465730	00	0.00	N	5	-15
172	20240326	4010	4030	4050	3995	37222	149484930	00	0.00	N	5	-30
173	20240325	4040	4060	4060	3985	23849	95837345	00	0.00	N	3	0
174	20240322	4040	3985	4065	3960	62003	249119660	00	0.00	N	2	70
175	20240321	3970	3955	3990	3955	28909	114582205	00	0.00	N	2	20
176	20240320	3950	3900	4005	3900	21062	83137120	00	0.00	N	2	50
177	20240319	3900	4035	4035	3890	55351	217271730	00	0.00	N	5	-85
178	20240318	3985	4005	4035	3950	54585	217297565	00	0.00	N	2	40
179	20240315	3945	3955	4005	3925	48520	192152250	00	0.00	N	5	-30
180	20240314	3975	3865	4000	3865	80670	318843620	00	0.00	N	2	105
181	20240313	3870	3870	3905	3860	37903	146983830	00	0.00	N	3	0
182	20240312	3870	3880	3920	3865	38087	147760895	00	0.00	N	5	-40
183	20240311	3910	3895	3960	3865	30744	120501990	00	0.00	N	2	15
184	20240308	3895	3925	3925	3860	56238	218918080	00	0.00	N	5	-30
185	20240307	3925	3940	3980	3900	31566	123805690	00	0.00	N	5	-15
186	20240306	3940	3940	3980	3910	22819	90056495	00	0.00	N	3	0
187	20240305	3940	3970	3990	3930	26267	104016855	00	0.00	N	5	-30
188	20240304	3970	3950	3995	3920	56512	223363145	00	0.00	N	2	50
189	20240229	3920	3940	3990	3900	50147	197381680	00	0.00	N	5	-20
190	20240228	3940	3920	3990	3920	35855	141658665	00	0.00	N	5	-20
191	20240227	3960	3960	3970	3870	42041	164897495	00	0.00	N	5	-10
192	20240226	3970	3970	3970	3930	34753	137237430	00	0.00	N	3	0
193	20240223	3970	3990	4000	3960	24779	98661820	00	0.00	N	5	-20
194	20240222	3990	4000	4015	3955	40589	161193430	00	0.00	N	5	-5
195	20240221	3995	4005	4025	3985	46233	184872405	00	0.00	N	5	-15
196	20240220	4010	4070	4085	4000	35124	141310235	00	0.00	N	5	-60
197	20240219	4070	4035	4075	4030	29330	118987155	00	0.00	N	2	35
198	20240216	4035	4020	4050	4010	29453	118509525	00	0.00	N	2	20
199	20240215	4015	4080	4080	4005	25488	102550185	00	0.00	N	5	-40
200	20240214	4055	4085	4085	4000	25436	102765670	00	0.00	N	2	25
201	20240213	4030	4000	4055	3950	49597	198513415	00	0.00	N	2	20
202	20240208	4010	4100	4125	4010	45871	186042280	00	0.00	N	5	-65
203	20240207	4075	4050	4160	4040	34306	140491980	00	0.00	N	2	35
204	20240206	4040	4050	4050	3995	33753	135938535	00	0.00	N	3	0
205	20240205	4040	4050	4070	3985	36538	146458785	00	0.00	N	2	30
206	20240202	4010	3985	4045	3985	33568	135012815	00	0.00	N	2	25
207	20240201	3985	3985	4020	3940	47721	189592220	00	0.00	N	5	-15
208	20240131	4000	4000	4050	3980	22124	88628685	00	0.00	N	2	5
209	20240130	3995	4090	4100	3975	61342	245906390	00	0.00	N	5	-90
210	20240129	4085	4145	4170	4010	52793	216527535	00	0.00	N	5	-55
211	20240126	4140	4120	4215	4095	71110	295526300	00	0.00	N	2	20
212	20240125	4120	4050	4125	4005	53416	217003690	00	0.00	N	2	50
213	20240124	4070	4090	4120	4050	48281	197372190	00	0.00	N	5	-10
214	20240123	4080	4025	4080	4020	58875	238551620	00	0.00	N	2	30
215	20240122	4050	4020	4050	4010	21981	88549190	00	0.00	N	2	40
216	20240119	4010	3935	4025	3935	46360	185233135	00	0.00	N	2	65
217	20240118	3945	3890	3975	3890	48923	192365985	00	0.00	N	2	60
218	20240117	3885	4025	4025	3885	119493	471862495	00	0.00	N	5	-150
219	20240116	4035	3980	4100	3965	84164	338814450	00	0.00	N	2	55
220	20240115	3980	3970	4005	3955	63026	250690530	00	0.00	N	2	10
221	20240112	3970	3980	3990	3940	37533	148803695	00	0.00	N	3	0
222	20240111	3970	3950	4055	3950	63197	251508895	00	0.00	N	2	20
223	20240110	3950	4000	4005	3940	68710	272579535	00	0.00	N	5	-30
224	20240109	3980	3990	4005	3950	87188	346357690	00	0.00	N	2	30
225	20240108	3950	4130	4130	3945	252050	1010192635	00	0.00	N	5	-160
226	20240105	4110	4150	4170	4080	140004	575851020	00	0.00	N	5	-65
227	20240104	4175	4280	4860	4165	2778329	12430594520	00	0.00	N	5	-95
228	20240103	4270	4190	4305	4180	90303	381127170	00	0.00	N	5	-5
229	20240102	4275	4510	4515	4230	508677	2220551835	00	0.00	N	2	60
230	20231228	4215	4190	4225	4140	20335	85014775	00	0.00	N	2	45
231	20231227	4170	4235	4235	4165	18070	75588730	02	0.00	N	5	-70
232	20231226	4240	4245	4500	4195	89394	382934340	00	0.00	N	5	-5
233	20231222	4245	4240	4310	4215	54067	229637045	00	0.00	N	5	-35
234	20231221	4280	4305	4360	4245	66406	284960780	00	0.00	N	5	-85
235	20231220	4365	4380	4380	4300	37674	163633415	00	0.00	N	5	-15
236	20231219	4380	4385	4450	4250	72447	317701635	00	0.00	N	3	0
237	20231218	4380	4310	4410	4280	62977	274552470	00	0.00	N	2	65
238	20231215	4315	4230	4325	4200	33360	143331110	00	0.00	N	2	60
239	20231214	4255	4255	4265	4215	21340	90478195	00	0.00	N	3	0
240	20231213	4255	4295	4330	4220	45226	192805390	00	0.00	N	5	-80
241	20231212	4335	4170	4425	4170	340857	1479508725	00	0.00	N	2	150
242	20231211	4185	4165	4190	4155	23463	97922800	00	0.00	N	2	20
243	20231208	4165	4155	4165	4135	22709	94329730	00	0.00	N	2	10
244	20231207	4155	4140	4155	4095	24870	102564590	00	0.00	N	2	15
245	20231206	4140	4125	4140	4090	17465	71999160	00	0.00	N	2	15
246	20231205	4125	4115	4145	4075	32286	132837265	00	0.00	N	2	10
247	20231204	4115	4125	4160	4100	46524	192336820	00	0.00	N	5	-10
248	20231201	4125	4105	4135	4015	73250	298098595	00	0.00	N	2	55
249	20231130	4070	4500	4670	4070	711212	3071106140	00	0.00	N	5	-135
250	20231129	4205	4200	4295	4200	46867	198316740	00	0.00	N	2	5
251	20231128	4200	4175	4220	4135	36136	151256530	00	0.00	N	2	25
252	20231127	4175	4165	4175	4105	13156	54521005	00	0.00	N	2	10
253	20231124	4165	4140	4175	4105	17703	73577410	00	0.00	N	2	25
254	20231123	4140	4180	4180	4100	22118	91269980	00	0.00	N	5	-35
255	20231122	4175	4165	4200	4130	14859	61968680	00	0.00	N	2	10
256	20231121	4165	4135	4175	4050	19498	80115095	00	0.00	N	2	30
257	20231120	4135	4165	4180	4065	48557	199563645	00	0.00	N	5	-30
258	20231117	4165	4135	4185	4030	52650	216899670	00	0.00	N	2	30
259	20231116	4135	4085	4170	4070	74604	307324330	00	0.00	N	2	75
260	20231115	4060	4015	4100	3960	127021	514276565	00	0.00	N	2	140
261	20231114	3920	3735	3930	3735	35678	137759720	00	0.00	N	2	145
262	20231113	3775	3830	3910	3775	33778	129133760	00	0.00	N	5	-50
263	20231110	3825	3870	3950	3815	44143	171586650	00	0.00	N	5	-45
264	20231109	3870	3830	3915	3815	31235	120894305	00	0.00	N	2	40
265	20231108	3830	3865	3910	3820	23557	90900365	00	0.00	N	5	-60
266	20231107	3890	3880	3920	3870	16139	62738255	00	0.00	N	2	10
267	20231106	3880	3930	3930	3870	27944	108550550	00	0.00	N	2	10
268	20231103	3870	3870	3905	3845	14904	57737760	00	0.00	N	2	20
269	20231102	3850	3820	3865	3805	24098	92451755	00	0.00	N	2	50
270	20231101	3800	3710	3800	3710	29301	110984355	00	0.00	N	2	45
271	20231031	3755	3820	3840	3740	39003	147179805	00	0.00	N	5	-45
272	20231030	3800	3800	3810	3720	30090	113968675	00	0.00	N	2	5
273	20231027	3795	3840	3840	3785	67084	255093075	00	0.00	N	5	-20
274	20231026	3815	3940	3960	3810	41990	162312685	00	0.00	N	5	-65
275	20231025	3880	3850	3905	3850	50413	195487420	00	0.00	N	5	-5
276	20231024	3885	3860	3900	3580	24373	92616030	00	0.00	N	2	30
277	20231023	3855	3845	3900	3820	26575	102573015	00	0.00	N	5	-30
278	20231020	3885	3905	3910	3835	41516	160781800	00	0.00	N	5	-30
279	20231019	3915	3925	3970	3910	30504	120080750	00	0.00	N	5	-70
280	20231018	3985	4020	4020	3935	19857	78775990	00	0.00	N	5	-15
281	20231017	4000	3955	4035	3955	15791	63069990	00	0.00	N	2	5
282	20231016	3995	3950	4000	3950	17285	68663295	00	0.00	N	5	-20
283	20231013	4015	3975	4030	3975	13153	52510480	00	0.00	N	5	-5
284	20231012	4020	3980	4035	3960	17458	69863530	00	0.00	N	2	40
285	20231011	3980	3960	4000	3950	16440	65537050	00	0.00	N	2	40
286	20231010	3940	3950	4015	3915	27889	110391300	00	0.00	N	2	25
287	20231006	3915	3850	4000	3850	13911	54469715	00	0.00	N	2	45
288	20231005	3870	3855	3885	3830	36521	140935470	00	0.00	N	5	-5
289	20231004	3875	3940	3945	3855	44765	173501060	00	0.00	N	5	-90
290	20230927	3965	3905	3965	3885	17034	66971955	00	0.00	N	2	45
291	20230926	3920	3900	3955	3900	21243	83432440	00	0.00	N	3	0
292	20230925	3920	3935	3960	3915	29897	117389550	00	0.00	N	5	-40
293	20230922	3960	3875	3970	3875	33484	131140335	00	0.00	N	2	5
294	20230921	3955	4010	4010	3910	35175	138606175	00	0.00	N	5	-55
295	20230920	4010	4065	4065	3970	16756	66862140	00	0.00	N	5	-55
296	20230919	4065	4065	4065	3990	40809	164445310	00	0.00	N	3	0
297	20230918	4065	3930	4200	3930	61811	249390695	00	0.00	N	2	80
298	20230915	3985	3940	4000	3940	22633	90018110	00	0.00	N	2	45
299	20230914	3940	3950	3950	3920	24304	95535545	00	0.00	N	2	10
300	20230913	3930	3960	4000	3905	21087	83100945	00	0.00	N	5	-65
301	20230912	3995	3980	4050	3955	34592	138536685	00	0.00	N	5	-5
302	20230911	4000	3990	4010	3940	52938	211190230	00	0.00	N	2	100
303	20230908	3900	3895	3905	3870	23622	91746120	00	0.00	N	3	0
304	20230907	3900	3905	3940	3870	33119	129078235	00	0.00	N	5	-75
305	20230906	3975	3925	3975	3885	30106	117715585	00	0.00	N	2	55
306	20230905	3920	3955	3995	3880	30319	118813280	00	0.00	N	5	-35
307	20230904	3955	3940	3955	3890	15597	61214085	00	0.00	N	2	35
308	20230901	3920	3990	4045	3900	60707	240541160	00	0.00	N	5	-70
309	20230831	3990	4030	4060	3975	27933	111952485	00	0.00	N	5	-60
310	20230830	4050	4060	4060	3995	31533	127122410	00	0.00	N	2	5
311	20230829	4045	3985	4045	3965	24185	96597110	00	0.00	N	2	80
312	20230828	3965	3855	4000	3800	102561	400443945	00	0.00	N	2	135
313	20230825	3830	3915	3915	3810	76876	295413480	00	0.00	N	5	-85
314	20230824	3915	3890	3925	3890	24801	96865620	00	0.00	N	2	15
315	20230823	3900	3995	3995	3890	102337	399710690	00	0.00	N	5	-100
316	20230822	4000	4055	4055	3930	80606	319229395	00	0.00	N	5	-35
317	20230821	4035	3990	4055	3990	28021	112764565	00	0.00	N	2	5
318	20230818	4030	3955	4035	3955	36507	145591745	00	0.00	N	5	-30
319	20230817	4060	4100	4100	3880	87082	345233970	00	0.00	N	5	-20
320	20230816	4080	4100	4150	4000	98174	397122815	00	0.00	N	5	-55
321	20230814	4135	4330	4405	4075	138796	579229820	00	0.00	N	5	-190
322	20230811	4325	4370	4420	4075	101350	437073105	00	0.00	N	5	-45
323	20230810	4370	4360	4430	4305	60193	261761840	00	0.00	N	2	30
324	20230809	4340	4305	4365	4265	28789	123953580	00	0.00	N	2	15
325	20230808	4325	4315	4480	4290	60132	263291475	00	0.00	N	5	-45
326	20230807	4370	4425	4445	4295	45439	196866220	00	0.00	N	5	-75
327	20230804	4445	4330	4505	4330	90055	400072350	00	0.00	N	2	70
328	20230803	4375	4360	4480	4200	90361	391426075	00	0.00	N	2	15
329	20230802	4360	4395	4475	4300	107875	473870890	00	0.00	N	5	-5
330	20230801	4365	4305	4375	4270	71289	308927070	00	0.00	N	2	50
331	20230731	4315	4275	4345	4245	63585	272900990	00	0.00	N	2	60
332	20230728	4255	4075	4350	4070	117243	498633105	00	0.00	N	2	180
333	20230727	4075	4165	4300	4025	121157	505692395	00	0.00	N	5	-90
334	20230726	4165	4420	4420	4035	212728	884178470	00	0.00	N	5	-195
335	20230725	4360	4280	4440	4280	77553	338123980	00	0.00	N	2	80
336	20230724	4280	4345	4380	4250	128536	551625915	00	0.00	N	5	-120
337	20230721	4400	4395	4430	4300	82534	358920280	00	0.00	N	2	5
338	20230720	4395	4435	4435	4250	85775	373597985	00	0.00	N	2	5
339	20230719	4390	4370	4465	4290	82908	363709670	00	0.00	N	5	-5
340	20230718	4395	4480	4530	4350	104709	462922785	00	0.00	N	5	-80
341	20230717	4475	4475	4560	4380	89471	398729660	00	0.00	N	3	0
342	20230714	4475	4610	4615	4430	153014	684174990	00	0.00	N	5	-125
343	20230713	4600	4670	4720	4500	557943	2577020525	00	0.00	N	5	-15
344	20230712	4615	4410	4685	4385	540134	2477907330	00	0.00	N	2	205
345	20230711	4410	4405	4420	4330	97663	427781020	00	0.00	N	2	15
346	20230710	4395	4300	4490	4300	195631	862639060	00	0.00	N	2	35
347	20230707	4360	4350	4430	4255	142920	617677875	00	0.00	N	5	-30
348	20230706	4390	4430	4480	4300	187917	823790310	00	0.00	N	5	-40
349	20230705	4430	4490	4530	4355	313072	1391006950	00	0.00	N	5	-60
350	20230704	4490	4140	4600	4115	2969422	13124817325	00	0.00	N	2	380
351	20230703	4110	4140	4175	4110	67300	277514315	00	0.00	N	5	-10
352	20230630	4120	3975	4145	3960	65431	266825965	00	0.00	N	2	140
353	20230629	3980	4110	4130	3955	64831	260512610	00	0.00	N	5	-130
354	20230628	4110	4045	4150	4045	64756	266523470	00	0.00	N	2	40
355	20230627	4070	4090	4180	4045	34415	140274145	00	0.00	N	5	-20
356	20230626	4090	4055	4150	4010	35835	145721095	00	0.00	N	2	5
357	20230623	4085	4165	4165	3950	104306	422667080	00	0.00	N	5	-70
358	20230622	4155	4200	4240	4155	87417	366530530	00	0.00	N	5	-65
359	20230621	4220	4290	4290	4170	77986	329166650	00	0.00	N	5	-45
360	20230620	4265	4235	4320	4220	88107	375741110	00	0.00	N	2	10
361	20230619	4255	4245	4285	4210	124834	530334615	00	0.00	N	2	25
362	20230616	4230	4085	4235	4080	264697	1109683865	00	0.00	N	2	175
363	20230615	4055	4040	4140	4035	63322	258264145	00	0.00	N	5	-5
364	20230614	4060	4080	4135	4025	165133	670467070	00	0.00	N	2	10
365	20230613	4050	4085	4125	4050	50066	204536675	00	0.00	N	5	-50
366	20230612	4100	4100	4130	4025	71474	291775185	00	0.00	N	2	10
367	20230609	4090	4130	4130	4055	48178	196475850	00	0.00	N	5	-15
368	20230608	4105	4130	4145	4050	49261	202132355	00	0.00	N	5	-40
369	20230607	4145	4125	4200	4120	88850	369405960	00	0.00	N	2	20
370	20230605	4125	4125	4175	4080	123840	512253315	00	0.00	N	2	5
371	20230602	4120	4050	4160	4035	115638	473401805	00	0.00	N	2	90
372	20230601	4030	4070	4100	4010	47756	192877420	00	0.00	N	5	-45
373	20230531	4075	4010	4085	4010	86658	351703240	00	0.00	N	2	65
374	20230530	4010	3990	4070	3985	81040	325967965	00	0.00	N	3	0
375	20230526	4010	4080	4080	3970	127014	508313210	00	0.00	N	5	-30
376	20230525	4040	4090	4130	4025	93826	380978780	00	0.00	N	5	-60
377	20230524	4100	4040	4120	3965	124198	507457010	00	0.00	N	2	30
378	20230523	4070	4020	4130	4020	172679	704125310	00	0.00	N	2	55
379	20230522	4015	3955	4050	3900	255865	1024952740	00	0.00	N	2	60
380	20230519	3955	3980	3980	3915	106643	419859700	00	0.00	N	2	5
381	20230518	3950	3860	3985	3855	206736	809157045	00	0.00	N	2	95
382	20230517	3855	3815	3915	3785	192668	741370185	00	0.00	N	2	55
383	20230516	3800	3800	3880	3760	205937	786321330	00	0.00	N	2	40
384	20230515	3760	3955	4145	3750	1115485	4389416775	00	0.00	N	5	-20
385	20230512	3780	3850	3860	3780	58997	224317750	00	0.00	N	5	-40
386	20230511	3820	3785	4000	3785	144015	557083025	00	0.00	N	2	35
387	20230510	3785	3740	3800	3740	54481	205524660	00	0.00	N	2	5
388	20230509	3780	3810	3810	3685	75919	284228920	00	0.00	N	3	0
389	20230508	3780	3715	3805	3700	117391	442989440	00	0.00	N	2	85
390	20230504	3695	3705	3735	3680	64530	238418960	00	0.00	N	5	-45
391	20230503	3740	3720	3770	3700	51306	191699205	00	0.00	N	2	15
392	20230502	3725	3700	3780	3655	130085	485430530	00	0.00	N	2	105
393	20230428	3620	3695	3700	3580	92515	336631965	00	0.00	N	5	-75
394	20230427	3695	3780	3780	3615	98649	360788865	00	0.00	N	5	-70
395	20230426	3765	3730	3855	3710	243283	923137940	00	0.00	N	2	55
396	20230425	3710	3640	3730	3620	180923	667373340	00	0.00	N	2	80
397	20230424	3630	3680	3710	3620	75648	277043785	00	0.00	N	5	-60
398	20230421	3690	3685	3725	3620	76730	282298415	00	0.00	N	5	-10
399	20230420	3700	3775	3825	3680	75459	283273725	00	0.00	N	5	-75
400	20230419	3775	3710	3805	3710	64207	242859735	00	0.00	N	2	15
401	20230418	3760	3845	3850	3730	62891	237554900	00	0.00	N	5	-50
402	20230417	3810	3760	3825	3725	120525	455251760	00	0.00	N	2	85
403	20230414	3725	3730	3750	3700	79660	296921025	00	0.00	N	2	25
404	20230413	3700	3755	3755	3660	35316	130785765	00	0.00	N	2	10
405	20230412	3690	3675	3715	3660	37290	137630185	00	0.00	N	2	40
406	20230411	3650	3560	3650	3540	66318	238618570	00	0.00	N	2	60
407	20230410	3590	3650	3650	3550	100560	360533630	00	0.00	N	5	-60
408	20230407	3650	3650	3685	3560	54945	200218100	00	0.00	N	5	-20
409	20230406	3670	3770	3770	3650	72417	267817285	00	0.00	N	5	-100
410	20230405	3770	3780	3780	3730	45679	171149805	00	0.00	N	5	-10
411	20230404	3780	3765	3790	3730	51109	192304190	00	0.00	N	2	15
412	20230403	3765	3715	3795	3715	112172	421319430	00	0.00	N	2	30
413	20230331	3735	3700	3775	3695	87574	326712420	00	0.00	N	2	35
414	20230330	3700	3740	3740	3675	49985	185198710	00	0.00	N	5	-20
415	20230329	3720	3710	3735	3660	44874	166196240	00	0.00	N	2	25
416	20230328	3695	3520	3715	3520	56536	206080275	00	0.00	N	2	100
417	20230327	3595	3605	3645	3530	48184	172074175	00	0.00	N	5	-35
418	20230324	3630	3580	3660	3580	41579	150918995	00	0.00	N	2	55
419	20230323	3575	3680	3770	3570	120697	436025535	00	0.00	N	5	-105
420	20230322	3680	3750	3750	3665	39779	146789605	00	0.00	N	5	-30
421	20230321	3710	3730	3770	3705	76572	284787885	00	0.00	N	3	0
422	20230320	3710	3675	3760	3670	47240	175603460	00	0.00	N	2	35
423	20230317	3675	3630	3750	3630	86240	319194940	00	0.00	N	2	85
424	20230316	3590	3590	3630	3480	36834	131722775	00	0.00	N	5	-30
425	20230315	3620	3510	3650	3510	112066	401823510	00	0.00	N	2	140
426	20230314	3480	3740	3780	3390	463171	1633300845	00	0.00	N	5	-305
427	20230313	3785	3830	3830	3720	200916	756971855	00	0.00	N	5	-100
428	20230310	3885	3950	3955	3860	117323	457777875	00	0.00	N	5	-110
429	20230309	3995	4025	4025	3935	118739	471863420	00	0.00	N	2	10
430	20230308	3985	4070	4070	3975	86924	347425610	00	0.00	N	5	-95
431	20230307	4080	4020	4100	3985	136829	553913085	00	0.00	N	2	60
432	20230306	4020	4055	4055	3970	101989	408769800	00	0.00	N	5	-5
433	20230303	4025	3935	4135	3920	366093	1481338120	00	0.00	N	2	95
434	20230302	3930	3865	3940	3860	91335	356354585	00	0.00	N	2	40
435	20230228	3890	3890	3950	3865	80682	314288970	00	0.00	N	3	0
436	20230227	3890	3995	3995	3865	152592	596377800	00	0.00	N	5	-120
437	20230224	4010	4060	4120	4005	121298	490967070	00	0.00	N	5	-55
438	20230223	4065	3995	4210	3970	450466	1852099290	00	0.00	N	2	60
439	20230222	4005	4070	4105	4005	172373	696675490	00	0.00	N	5	-110
440	20230221	4115	4145	4210	4105	193450	801839420	00	0.00	N	2	5
441	20230220	4110	4175	4190	4085	267333	1103208710	00	0.00	N	5	-135
442	20230217	4245	4055	4350	3965	1436028	5992247235	00	0.00	N	2	195
443	20230216	4050	4105	4135	4050	137320	560238230	00	0.00	N	2	30
444	20230215	4020	4305	4400	4000	1012230	4272125170	00	0.00	N	5	-140
445	20230214	4160	4150	4265	4100	368438	1539388395	00	0.00	N	2	75
446	20230213	4085	4185	4285	4065	571064	2386910265	00	0.00	N	5	-50
447	20230210	4135	4195	4220	4045	412199	1701194560	00	0.00	N	5	-35
448	20230209	4170	4040	4385	4040	2481366	10550563445	00	0.00	N	2	140
449	20230208	4030	4080	4100	3990	399908	1619785200	00	0.00	N	5	-40
450	20230207	4070	4225	4475	3965	3302943	13919212940	00	0.00	N	2	110
451	20230206	3960	3870	4200	3815	1711744	6883994860	00	0.00	N	2	110
452	20230203	3850	3870	3885	3820	81791	314616955	00	0.00	N	5	-15
453	20230202	3865	3890	3890	3840	52263	201825850	00	0.00	N	2	30
454	20230201	3835	3910	3925	3830	130012	501648105	00	0.00	N	5	-70
455	20230131	3905	3840	3925	3825	102589	399389245	00	0.00	N	2	30
456	20230130	3875	3855	3890	3810	76623	295020200	00	0.00	N	2	20
457	20230127	3855	3815	3875	3810	80058	308134310	00	0.00	N	2	35
458	20230126	3820	3765	3840	3765	61915	236203790	00	0.00	N	2	55
459	20230125	3765	3770	3810	3750	68485	258723380	00	0.00	N	3	0
460	20230120	3765	3770	3810	3760	37489	141446065	00	0.00	N	5	-40
461	20230119	3805	3770	3815	3755	56766	215406790	00	0.00	N	2	35
462	20230118	3770	3770	3800	3735	72871	274005960	00	0.00	N	3	0
463	20230117	3770	3830	3870	3765	94384	358672010	00	0.00	N	5	-65
464	20230116	3835	3880	3900	3830	141780	546785410	00	0.00	N	5	-20
465	20230113	3855	3865	3875	3830	150673	580093140	00	0.00	N	2	10
466	20230112	3845	3765	3845	3765	193666	739187940	00	0.00	N	2	90
467	20230111	3755	3765	3820	3745	228300	863608590	00	0.00	N	5	-10
468	20230110	3765	3890	3945	3735	446363	1713128400	00	0.00	N	5	-85
469	20230109	3850	4010	4550	3850	4440030	18752761290	00	0.00	N	2	60
470	20230106	3790	3680	3850	3680	50961	193102150	00	0.00	N	2	115
471	20230105	3675	3640	3745	3600	49765	182252535	00	0.00	N	2	15
472	20230104	3660	3560	3700	3470	28139	101659980	00	0.00	N	2	95
473	20230103	3565	3470	3565	3465	44946	157505160	00	0.00	N	2	30
474	20230102	3535	3650	3765	3525	66268	238828040	00	0.00	N	5	-115
475	20221229	3650	3750	3750	3620	60103	220560210	00	0.00	N	5	-125
476	20221228	3775	3750	3810	3725	17938	67532920	02	0.00	N	3	0
477	20221227	3775	3700	3820	3700	36386	136375155	00	0.00	N	2	40
478	20221226	3735	3760	3800	3735	87847	329992025	00	0.00	N	5	-25
479	20221223	3760	3860	3860	3755	56703	213998860	00	0.00	N	5	-105
480	20221222	3865	3890	3970	3860	59877	232770805	00	0.00	N	5	-20
481	20221221	3885	3960	3960	3820	54690	212038820	00	0.00	N	3	0
482	20221220	3885	4030	4045	3800	102161	400412685	00	0.00	N	5	-145
483	20221219	4030	4030	4080	3985	28151	113371075	00	0.00	N	3	0
484	20221216	4030	4120	4135	4000	114159	463778215	00	0.00	N	5	-115
485	20221215	4145	4165	4260	4130	146358	613377455	00	0.00	N	2	10
486	20221214	4135	4055	4180	4055	83454	344073805	00	0.00	N	2	80
487	20221213	4055	4170	4170	4015	59718	244673970	00	0.00	N	2	30
488	20221212	4025	4025	4080	3995	19934	80357565	00	0.00	N	5	-5
489	20221209	4030	4015	4050	3980	31458	126030305	00	0.00	N	2	30
490	20221208	4000	4060	4185	3980	73187	293251340	00	0.00	N	5	-30
491	20221207	4030	4025	4200	3980	45639	183641705	00	0.00	N	5	-35
492	20221206	4065	4165	4165	4045	47907	195492100	00	0.00	N	5	-100
493	20221205	4165	4170	4220	4145	34907	145835220	00	0.00	N	3	0
494	20221202	4165	4185	4210	4140	127517	532232915	00	0.00	N	5	-125
495	20221201	4290	4140	4290	4055	124648	523655620	00	0.00	N	2	215
496	20221130	4075	4100	4100	4010	30092	122136190	00	0.00	N	5	-10
497	20221129	4085	4000	4095	3945	42499	171422870	00	0.00	N	2	75
498	20221128	4010	4095	4130	4010	40748	164992735	00	0.00	N	5	-120
499	20221125	4130	4180	4195	4130	25925	107528380	00	0.00	N	5	-50
500	20221124	4180	4130	4205	4130	34427	143521815	00	0.00	N	2	50
501	20221123	4130	4090	4165	4025	58664	241619800	00	0.00	N	2	40
502	20221122	4090	3945	4135	3945	40972	166284830	00	0.00	N	2	90
503	20221121	4000	4085	4135	4000	64513	260551980	00	0.00	N	5	-115
504	20221118	4115	4155	4215	4115	57143	237717375	00	0.00	N	5	-60
505	20221117	4175	4230	4230	4125	46611	194529275	00	0.00	N	5	-55
506	20221116	4230	4215	4250	4070	76094	317411490	00	0.00	N	2	55
507	20221115	4175	4175	4210	4120	75395	314204165	00	0.00	N	3	0
508	20221114	4175	4160	4225	4130	89746	374857925	00	0.00	N	2	15
509	20221111	4160	4135	4255	4110	101998	422895450	00	0.00	N	2	85
510	20221110	4075	4055	4145	4045	44299	181056410	00	0.00	N	5	-20
511	20221109	4095	4115	4165	4050	78597	323578055	00	0.00	N	2	20
512	20221108	4075	4055	4090	3995	57381	232332655	00	0.00	N	2	95
513	20221107	3980	3995	4045	3945	66750	266629680	00	0.00	N	5	-5
514	20221104	3985	3995	4075	3950	62530	250375680	00	0.00	N	5	-10
515	20221103	3995	3920	4015	3845	80910	321379690	00	0.00	N	2	40
516	20221102	3955	4195	4195	3955	147036	592406045	00	0.00	N	5	-250
517	20221101	4205	4080	4340	3955	550713	2295031130	00	0.00	N	2	280
518	20221031	3925	4035	4035	3895	107853	424670445	00	0.00	N	2	55
519	20221028	3870	3880	3925	3850	34543	134748655	00	0.00	N	5	-10
520	20221027	3880	3785	3905	3785	40764	157484890	00	0.00	N	2	80
521	20221026	3800	3870	3890	3775	64054	244098110	00	0.00	N	5	-35
522	20221025	3835	3925	3945	3800	86835	335774210	00	0.00	N	5	-90
523	20221024	3925	3995	4045	3920	72330	287485850	00	0.00	N	2	10
524	20221021	3915	4035	4040	3915	122620	485958065	00	0.00	N	5	-175
525	20221020	4090	3960	4270	3960	334538	1379720555	00	0.00	N	2	185
526	20221019	3905	4005	4060	3905	54002	215140985	00	0.00	N	5	-95
527	20221018	4000	3985	4065	3930	48774	195201690	00	0.00	N	2	30
528	20221017	3970	3850	3975	3780	37874	147294555	00	0.00	N	2	75
529	20221014	3895	3860	3940	3725	79986	310894220	00	0.00	N	2	80
530	20221013	3815	4000	4020	3795	92387	356322150	00	0.00	N	5	-230
531	20221012	4045	4025	4050	3955	34021	135920380	00	0.00	N	2	15
532	20221011	4030	4185	4185	3995	66549	269197655	00	0.00	N	5	-225
533	20221007	4255	4275	4340	4230	36937	158289700	00	0.00	N	5	-35
534	20221006	4290	4150	4305	4150	60549	257899435	00	0.00	N	2	145
535	20221005	4145	4270	4325	4060	71988	299395700	00	0.00	N	5	-55
536	20221004	4200	4125	4230	4125	57506	240679705	00	0.00	N	2	100
537	20220930	4100	3960	4175	3930	77669	312902255	00	0.00	N	2	50
538	20220929	4050	4000	4205	4000	134569	552967285	00	0.00	N	2	110
539	20220928	3940	4160	4260	3930	206688	831484355	00	0.00	N	5	-290
540	20220927	4230	4200	4280	4095	114989	479884235	00	0.00	N	2	20
541	20220926	4210	4500	4535	4170	264278	1132334910	00	0.00	N	5	-420
542	20220923	4630	4790	4870	4600	138082	649008275	00	0.00	N	5	-250
543	20220922	4880	4780	4880	4670	135719	647167940	00	0.00	N	2	35
544	20220921	4845	4740	5040	4680	206311	1015185500	00	0.00	N	2	105
545	20220920	4740	4595	5050	4595	523704	2547342935	00	0.00	N	2	160
546	20220919	4580	4880	4935	4560	183529	861852800	00	0.00	N	5	-285
547	20220916	4865	4910	4975	4800	132237	643641945	00	0.00	N	5	-110
548	20220915	4975	4870	5100	4870	110686	550193770	00	0.00	N	2	80
549	20220914	4895	4900	4900	4780	177107	855852085	00	0.00	N	5	-135
550	20220913	5030	4955	5040	4930	175847	877442940	00	0.00	N	2	110
551	20220908	4920	5060	5140	4920	181810	912199155	00	0.00	N	5	-80
552	20220907	5000	5250	5270	4955	392176	1983359915	00	0.00	N	5	-280
553	20220906	5280	5420	5450	5200	417529	2223197970	00	0.00	N	5	-240
554	20220905	5520	5250	5570	5120	791954	4293530440	00	0.00	N	2	370
555	20220902	5150	5240	5330	5010	313718	1614061120	00	0.00	N	5	-60
556	20220901	5210	5350	5420	5150	245882	1294003400	00	0.00	N	5	-210
557	20220831	5420	5340	5440	5330	230786	1243904490	00	0.00	N	2	10
558	20220830	5410	5340	5440	5270	280251	1500996040	00	0.00	N	2	80
559	20220829	5330	5200	5420	5200	379916	2019481890	00	0.00	N	5	-160
560	20220826	5490	6060	6070	5480	1149937	6632373550	00	0.00	N	5	-380
561	20220825	5870	5760	5920	5700	649622	3789188130	00	0.00	N	2	150
562	20220824	5720	5600	5790	5580	521433	2972682690	00	0.00	N	2	160
563	20220823	5560	5390	5570	5110	545641	2943940110	00	0.00	N	2	120
564	20220822	5440	5840	5840	5410	790379	4448339840	00	0.00	N	5	-520
565	20220819	5960	5780	6170	5700	2716664	16305099870	00	0.00	N	2	260
566	20220818	5700	5820	5890	5640	651219	3762211950	00	0.00	N	5	-140
567	20220817	5840	5620	5910	5540	1098373	6342629710	00	0.00	N	2	220
568	20220816	5620	5700	5810	5550	892760	5080759880	00	0.00	N	5	-160
569	20220812	5780	5860	6080	5720	1817836	10699716210	00	0.00	N	5	-90
570	20220811	5870	5710	6010	5650	4282560	25087656210	00	0.00	N	2	280
571	20220810	5590	5390	5770	5340	2697278	15174818170	00	0.00	N	2	200
572	20220809	5390	5410	5440	5280	389887	2087845860	00	0.00	N	5	-100
573	20220808	5490	5280	5540	5230	578359	3122719520	00	0.00	N	2	220
574	20220805	5270	5200	5300	5150	225770	1181288240	00	0.00	N	2	40
575	20220804	5230	5460	5470	5230	434236	2303750040	00	0.00	N	5	-180
576	20220803	5410	5360	5540	5330	820431	4466304400	00	0.00	N	2	70
577	20220802	5340	5330	5500	5200	674337	3591679900	00	0.00	N	5	-60
578	20220801	5400	5640	5860	5350	1471167	8243478370	00	0.00	N	5	-170
579	20220729	5570	5510	5640	5280	1215811	6698320960	00	0.00	N	5	-10
580	20220728	5580	5510	5590	5370	1402906	7699266880	00	0.00	N	2	130
581	20220727	5450	5190	5600	5180	4223742	23058614050	00	0.00	N	2	210
582	20220726	5240	5000	5700	4970	9766362	52788814270	00	0.00	N	2	325
583	20220725	4915	5060	5080	4870	510565	2525067895	00	0.00	N	5	-175
584	20220722	5090	5230	5250	5060	590159	3039441920	00	0.00	N	5	-130
585	20220721	5220	5110	5600	5100	7866627	42449277080	00	0.00	N	2	210
586	20220720	5010	5080	5250	5000	1234245	6336683430	00	0.00	N	5	-10
587	20220719	5020	5120	5140	4920	557460	2804032605	00	0.00	N	2	20
588	20220718	5000	4950	5070	4950	391728	1960667895	00	0.00	N	2	60
589	20220715	4940	4990	5050	4820	550575	2716283955	00	0.00	N	5	-90
590	20220714	5030	5050	5200	5020	718244	3667688635	00	0.00	N	5	-60
591	20220713	5090	5160	5220	4995	1162918	5937020570	00	0.00	N	5	-240
592	20220712	5330	5330	5440	5060	2225607	11649241050	00	0.00	N	2	70
593	20220711	5260	5400	5590	5220	2346983	12695335800	00	0.00	N	5	-190
594	20220708	5450	5580	6090	5360	11824377	67884491720	00	0.00	N	2	90
595	20220707	5360	4275	5360	4150	4870841	24773987245	00	0.00	N	1	1230
596	20220706	4130	4355	4355	4100	91435	382765820	00	0.00	N	5	-155
597	20220705	4285	4120	4295	4120	83967	355894725	00	0.00	N	2	135
598	20220704	4150	4335	4360	4035	132067	551127810	00	0.00	N	5	-180
599	20220701	4330	4380	4440	4220	152185	659400285	00	0.00	N	5	-50
600	20220630	4380	4645	4680	4375	248253	1119589230	00	0.00	N	5	-125
601	20220629	4505	4250	4680	4205	668581	3043868070	00	0.00	N	2	165
602	20220628	4340	4130	4530	4125	458515	1994490315	00	0.00	N	2	175
603	20220627	4165	3990	4195	3935	156867	642038390	00	0.00	N	2	235
604	20220624	3930	3735	3955	3735	172981	666136485	00	0.00	N	2	130
605	20220623	3800	4145	4255	3800	473461	1927638335	00	0.00	N	5	-200
606	20220622	4000	4390	4390	4000	138055	569392400	00	0.00	N	5	-190
607	20220621	4190	4050	4240	4050	103219	428826350	00	0.00	N	2	115
608	20220620	4075	4380	4415	4030	145914	605706555	00	0.00	N	5	-210
609	20220617	4285	4115	4325	4110	117153	492464275	00	0.00	N	2	25
610	20220616	4260	4295	4455	4250	184499	805786275	00	0.00	N	2	30
611	20220615	4230	4485	4590	4180	305823	1307614190	00	0.00	N	5	-300
612	20220614	4530	4525	4620	4380	240629	1079750890	00	0.00	N	5	-35
613	20220613	4565	4825	4890	4520	361522	1698545615	00	0.00	N	5	-445
614	20220610	5010	5160	5160	4995	185176	933659140	00	0.00	N	5	-180
615	20220609	5190	5300	5300	4995	276849	1421178180	00	0.00	N	5	-110
616	20220608	5300	5440	5580	5250	706969	3814888420	00	0.00	N	2	20
617	20220607	5280	5450	5450	5190	424841	2243325890	00	0.00	N	5	-130
618	20220603	5410	5340	5550	5320	682083	3701867320	00	0.00	N	2	70
619	20220602	5340	5350	5560	5280	874231	4708869780	00	0.00	N	2	40
620	20220531	5300	4945	5860	4925	7672089	42452160080	00	0.00	N	2	355
621	20220530	4945	4970	5000	4935	50960	252339205	00	0.00	N	2	5
622	20220527	4940	4925	4995	4870	100200	494309675	00	0.00	N	2	70
623	20220526	4870	4795	4985	4795	124357	608377345	00	0.00	N	2	110
624	20220525	4760	4870	4910	4740	223237	1072898365	00	0.00	N	5	-110
625	20220524	4870	5100	5150	4870	193375	965511885	00	0.00	N	5	-250
626	20220523	5120	5080	5400	5070	900311	4711044640	00	0.00	N	2	150
627	20220520	4970	4885	5340	4885	763631	3877290835	00	0.00	N	2	175
628	20220519	4795	4790	4860	4765	108131	519540875	00	0.00	N	5	-130
629	20220518	4925	5020	5040	4925	100281	497732555	00	0.00	N	5	-65
630	20220517	4990	4885	5040	4835	111471	552092280	00	0.00	N	2	105
631	20220516	4885	4810	4920	4810	96694	470686200	00	0.00	N	2	85