KissMeData/089140/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	2635	2660	2700	2620	68051	180735060	00	0.00	N	5	-30
3	20250210	2665	2535	2690	2485	99901	261440530	00	0.00	N	2	130
4	20250207	2535	2570	2610	2480	94408	237733400	00	0.00	N	5	-35
5	20250206	2570	2620	2625	2555	98601	253730390	00	0.00	N	5	-50
6	20250205	2620	2640	2645	2580	80090	209221975	00	0.00	N	2	40
7	20250204	2580	2530	2665	2450	293698	753921025	00	0.00	N	5	-140
8	20250203	2720	2750	2765	2650	48295	129571655	00	0.00	N	5	-50
9	20250131	2770	2815	2815	2715	39008	106842610	00	0.00	N	5	-10
10	20250124	2780	2730	2795	2730	22520	62282590	00	0.00	N	2	25
11	20250123	2755	2815	2835	2670	59391	162479345	00	0.00	N	5	-85
12	20250122	2840	2880	2930	2820	35991	102698040	00	0.00	N	5	-40
13	20250121	2880	2840	2885	2810	48001	136700035	00	0.00	N	2	40
14	20250120	2840	2875	2895	2755	29402	83618085	00	0.00	N	5	-30
15	20250117	2870	2915	2915	2840	35657	102078635	00	0.00	N	5	-15
16	20250116	2885	2890	2960	2880	50824	147906950	00	0.00	N	3	0
17	20250115	2885	3040	3040	2885	105110	307630715	00	0.00	N	5	-155
18	20250114	3040	2980	3065	2980	48711	146905680	00	0.00	N	2	45
19	20250113	2995	3055	3085	2990	63770	192738995	00	0.00	N	5	-90
20	20250110	3085	3060	3115	3035	74846	230091000	00	0.00	N	5	-25
21	20250109	3110	3070	3110	3020	66087	202040535	00	0.00	N	2	40
22	20250108	3070	3040	3150	3010	100011	309445625	00	0.00	N	2	30
23	20250107	3040	3050	3080	2985	39582	119916030	00	0.00	N	5	-10
24	20250106	3050	2915	3100	2870	96661	288519285	00	0.00	N	2	140
25	20250103	2910	2860	2930	2855	41084	118588895	00	0.00	N	2	50
26	20250102	2860	2915	2915	2820	46816	133883410	00	0.00	N	2	65
27	20241230	2795	2675	2815	2660	53229	146574605	00	0.00	N	2	65
28	20241227	2730	2705	2780	2675	83838	228068150	02	0.00	N	5	-50
29	20241226	2780	2840	2905	2730	81600	228888885	00	0.00	N	5	-60
30	20241224	2840	3025	3025	2835	77967	224893405	00	0.00	N	5	-145
31	20241223	2985	2895	3030	2845	88278	260730485	00	0.00	N	2	150
32	20241220	2835	2945	3000	2835	82828	239970020	00	0.00	N	5	-140
33	20241219	2975	3000	3035	2940	63375	189170015	00	0.00	N	5	-60
34	20241218	3035	3060	3140	3000	64776	196874945	00	0.00	N	5	-30
35	20241217	3065	3120	3145	3015	47014	144557370	00	0.00	N	5	-55
36	20241216	3120	3055	3145	3055	56839	176736425	00	0.00	N	2	70
37	20241213	3050	3000	3095	2990	59614	180937820	00	0.00	N	2	30
38	20241212	3020	3040	3150	2980	99486	303642150	00	0.00	N	5	-20
39	20241211	3040	2865	3040	2865	75458	224219320	00	0.00	N	2	180
40	20241210	2860	2675	2860	2675	118713	332512400	00	0.00	N	2	160
41	20241209	2700	2825	2825	2660	191170	522567540	00	0.00	N	5	-150
42	20241206	2850	3010	3070	2810	216571	625288715	00	0.00	N	5	-215
43	20241205	3065	3100	3125	2950	118969	358175105	00	0.00	N	5	-10
44	20241204	3075	3175	3185	3025	195667	602117040	00	0.00	N	5	-105
45	20241203	3180	3035	3435	3035	544006	1774064780	00	0.00	N	2	125
46	20241202	3055	3150	3210	3035	173283	539788310	00	0.00	N	5	-80
47	20241129	3135	3445	3450	3110	247305	803770225	00	0.00	N	5	-235
48	20241128	3370	3370	3475	3340	198462	673379005	00	0.00	N	5	-25
49	20241127	3395	3310	3740	3285	1551247	5507787105	00	0.00	N	2	100
50	20241126	3295	3350	3350	3205	193050	631388100	00	0.00	N	5	-10
51	20241125	3305	3440	3440	3200	377502	1250942045	00	0.00	N	5	-145
52	20241122	3450	3740	3815	3450	433368	1554004395	00	0.00	N	5	-240
53	20241121	3690	3830	3850	3660	361386	1357682315	00	0.00	N	5	-180
54	20241120	3870	3650	3965	3595	1079074	4106491110	00	0.00	N	2	265
55	20241119	3605	3580	3785	3555	340725	1244516285	00	0.00	N	5	-5
56	20241118	3610	3580	3720	3515	404884	1468278150	00	0.00	N	5	-30
57	20241115	3640	3510	4090	3510	1611476	6166164125	00	0.00	N	2	95
58	20241114	3545	3700	3895	3475	374385	1380335345	00	0.00	N	5	-170
59	20241113	3715	4010	4170	3715	863278	3391094985	00	0.00	N	5	-295
60	20241112	4010	3645	4375	3450	6571945	26695324610	00	0.00	N	2	330
61	20241111	3680	3910	3915	3560	608198	2231573875	00	0.00	N	5	-235
62	20241108	3915	3890	4085	3775	1196016	4683116245	00	0.00	N	2	50
63	20241107	3865	4030	4630	3555	5247171	22073355605	00	0.00	N	5	-125
64	20241106	3990	4365	4535	3960	1142301	4870696220	00	0.00	N	5	-290
65	20241105	4280	4870	4900	4280	1201609	5392146270	00	0.00	N	5	-715
66	20241104	4995	5160	5490	4745	1439780	7391451240	00	0.00	N	5	-85
67	20241101	5080	5060	6340	4980	5349494	30686289655	00	0.00	N	5	-320
68	20241031	5400	4945	5400	4835	582570	3019406955	00	0.00	N	2	400
69	20241030	5000	4925	5080	4865	372429	1847383445	00	0.00	N	5	-60
70	20241029	5060	5370	5370	5060	561798	2895761070	00	0.00	N	5	-150
71	20241028	5210	4580	6060	4505	9561523	50805707605	00	0.00	N	2	300
72	20241025	4910	3800	4910	3800	10300695	47430000370	00	0.00	N	1	1130
73	20241024	3780	3780	3925	3645	477639	1811537625	00	0.00	N	5	-175
74	20241023	3955	3860	4075	3690	956596	3692394965	00	0.00	N	2	35
75	20241022	3920	4345	4345	3920	1143838	4659596545	00	0.00	N	5	-480
76	20241021	4400	4655	4770	4200	2709047	12092654245	00	0.00	N	5	-455
77	20241018	4855	4355	4855	4210	3964720	17768390680	00	0.00	N	1	1120
78	20241017	3735	2875	3735	2870	1143240	3893393600	00	0.00	N	1	860
79	20241016	2875	2845	2935	2845	6069	17618400	00	0.00	N	5	-45
80	20241015	2920	2870	2930	2830	18584	53708695	00	0.00	N	2	50
81	20241014	2870	3085	3085	2830	44653	129507575	00	0.00	N	5	-115
82	20241011	2985	3085	3085	2985	16638	50063160	00	0.00	N	5	-100
83	20241010	3085	3150	3150	3020	8626	26347200	00	0.00	N	5	-30
84	20241008	3115	3110	3160	3055	10060	31191955	00	0.00	N	5	-5
85	20241007	3120	3060	3160	3035	38049	117271885	00	0.00	N	2	60
86	20241004	3060	3035	3060	2905	14367	43252100	00	0.00	N	2	20
87	20241002	3040	3040	3065	2980	26837	80646265	00	0.00	N	5	-5
88	20240930	3045	3015	3050	2950	19748	59171595	00	0.00	N	2	30
89	20240927	3015	2870	3035	2870	60104	177286005	00	0.00	N	2	120
90	20240926	2895	2900	2930	2845	41910	120639585	00	0.00	N	5	-5
91	20240925	2900	2835	2990	2835	33744	97915085	00	0.00	N	2	75
92	20240924	2825	2800	3075	2800	104526	305110400	00	0.00	N	2	40
93	20240923	2785	2765	2805	2675	13555	37523465	00	0.00	N	2	20
94	20240920	2765	2715	2860	2710	24119	67490035	00	0.00	N	2	55
95	20240919	2710	2805	2850	2650	51753	141629960	00	0.00	N	5	-95
96	20240913	2805	2845	2895	2795	28092	79883040	00	0.00	N	2	10
97	20240912	2795	2835	2930	2775	40223	113485690	00	0.00	N	2	30
98	20240911	2765	2850	2960	2765	16104	46069945	00	0.00	N	5	-85
99	20240910	2850	2880	2905	2790	13013	36790970	00	0.00	N	3	0
100	20240909	2850	2895	2975	2800	18093	51973490	00	0.00	N	5	-50
101	20240906	2900	2780	2900	2730	27824	77896155	00	0.00	N	2	165
102	20240905	2735	2800	2915	2715	25210	71080345	00	0.00	N	5	-65
103	20240904	2800	3005	3040	2800	37342	109483505	00	0.00	N	5	-300
104	20240903	3100	3135	3200	3065	17208	53603620	00	0.00	N	5	-35
105	20240902	3135	3065	3195	3065	21745	67983460	00	0.00	N	2	70
106	20240830	3065	3060	3140	3035	20580	63407985	00	0.00	N	5	-10
107	20240829	3075	3105	3140	3050	22376	69109370	00	0.00	N	5	-30
108	20240828	3105	3105	3255	3095	43730	137968090	00	0.00	N	2	35
109	20240827	3070	3040	3280	2995	31278	95773995	00	0.00	N	2	5
110	20240826	3065	3060	3295	3015	44977	139482375	00	0.00	N	2	5
111	20240823	3060	3050	3115	3040	20662	63184570	00	0.00	N	2	10
112	20240822	3050	3175	3190	3050	30088	93398255	00	0.00	N	5	-125
113	20240821	3175	3280	3280	3105	25398	80463200	00	0.00	N	5	-105
114	20240820	3280	3110	3290	3050	55425	176217520	00	0.00	N	2	185
115	20240819	3095	3115	3320	3060	35665	113489890	00	0.00	N	5	-20
116	20240816	3115	3110	3175	3065	31268	97966445	00	0.00	N	2	5
117	20240814	3110	3160	3200	3005	25388	79087720	00	0.00	N	5	-50
118	20240813	3160	3110	3165	3055	20364	63475630	00	0.00	N	2	50
119	20240812	3110	3030	3115	3000	41081	125281920	00	0.00	N	2	75
120	20240809	3035	3045	3195	2980	56632	172982170	00	0.00	N	5	-85
121	20240808	3120	2885	3360	2820	100541	310523205	00	0.00	N	2	210
122	20240807	2910	2720	2950	2720	33540	94989360	00	0.00	N	2	190
123	20240806	2720	2570	2760	2540	53785	143860470	00	0.00	N	2	120
124	20240805	2600	2985	2985	2505	74805	204227650	00	0.00	N	5	-425
125	20240802	3025	3045	3095	2990	20321	61472625	00	0.00	N	5	-20
126	20240801	3045	3020	3095	3020	21140	64479320	00	0.00	N	2	25
127	20240731	3020	3000	3045	2995	14790	44621180	00	0.00	N	2	20
128	20240730	3000	3050	3055	2995	19635	59341980	00	0.00	N	5	-50
129	20240729	3050	2980	3050	2965	42244	127119935	00	0.00	N	2	80
130	20240726	2970	2960	3020	2950	76125	226118200	00	0.00	N	5	-50
131	20240725	3020	3085	3085	2995	70134	211431655	00	0.00	N	5	-100
132	20240724	3120	3155	3155	3060	21967	68325825	00	0.00	N	2	10
133	20240723	3110	3200	3205	3110	37091	116218400	00	0.00	N	5	-80
134	20240722	3190	3240	3240	3135	28499	90208390	00	0.00	N	5	-40
135	20240719	3230	3220	3245	3185	20959	67279855	00	0.00	N	2	10
136	20240718	3220	3295	3295	3190	23054	74244595	00	0.00	N	5	-80
137	20240717	3300	3260	3305	3150	39505	128123830	00	0.00	N	2	40
138	20240716	3260	3235	3270	3190	24397	78666945	00	0.00	N	5	-10
139	20240715	3270	3230	3320	3140	34464	111663380	00	0.00	N	2	40
140	20240712	3230	3245	3250	3110	28425	90443195	00	0.00	N	5	-20
141	20240711	3250	3180	3340	3180	27463	88997105	00	0.00	N	2	70
142	20240710	3180	3215	3220	3135	19102	60441185	00	0.00	N	5	-35
143	20240709	3215	3230	3250	3185	16779	53961245	00	0.00	N	2	5
144	20240708	3210	3140	3235	3140	25321	80752010	00	0.00	N	2	70
145	20240705	3140	3115	3165	3085	23151	72602265	00	0.00	N	2	25
146	20240704	3115	3165	3175	3110	25365	79398050	00	0.00	N	5	-50
147	20240703	3165	3350	3355	3145	69559	223201725	00	0.00	N	5	-185
148	20240702	3350	3370	3500	3250	62729	210619370	00	0.00	N	5	-20
149	20240701	3370	3190	3400	3150	57601	188020465	00	0.00	N	2	180
150	20240628	3190	3130	3190	3115	29108	91902865	00	0.00	N	2	65
151	20240627	3125	3180	3200	3095	35042	109787730	00	0.00	N	5	-55
152	20240626	3180	3180	3235	3130	36389	115943995	00	0.00	N	2	25
153	20240625	3155	3165	3185	3120	20150	63623620	00	0.00	N	5	-10
154	20240624	3165	3250	3250	3100	57458	182133475	00	0.00	N	5	-85
155	20240621	3250	3255	3620	3225	209562	710113885	00	0.00	N	2	5
156	20240620	3245	3285	3420	3185	46770	151672045	00	0.00	N	5	-40
157	20240619	3285	3340	3360	3200	41455	134796620	00	0.00	N	5	-55
158	20240618	3340	3335	3380	3260	29249	96556850	00	0.00	N	2	5
159	20240617	3335	3360	3410	3260	38068	127258240	00	0.00	N	5	-10
160	20240614	3345	3475	3505	3345	38328	130993425	00	0.00	N	5	-165
161	20240613	3510	3610	3610	3475	76361	268184480	00	0.00	N	5	-100
162	20240612	3610	3705	3725	3605	15101	55199365	00	0.00	N	5	-60
163	20240611	3670	3620	3680	3590	37092	134563785	00	0.00	N	2	50
164	20240610	3620	3585	3690	3570	18812	67853275	00	0.00	N	2	5
165	20240607	3615	3630	3635	3550	15808	56594030	00	0.00	N	2	25
166	20240605	3590	3640	3645	3540	27511	98409905	00	0.00	N	5	-50
167	20240604	3640	3685	3750	3595	30253	110193575	00	0.00	N	5	-45
168	20240603	3685	3595	3765	3595	22899	84331240	00	0.00	N	2	45
169	20240531	3640	3645	3735	3630	25491	93355345	00	0.00	N	5	-40
170	20240530	3680	3680	3680	3575	40267	145980000	00	0.00	N	3	0
171	20240529	3680	3800	3800	3600	45256	165982060	00	0.00	N	5	-110
172	20240528	3790	3790	3805	3695	24215	91423280	00	0.00	N	3	0
173	20240527	3790	3835	3835	3720	28856	108322420	00	0.00	N	5	-50
174	20240524	3840	3835	3845	3745	25065	95635815	00	0.00	N	2	5
175	20240523	3835	3880	3900	3775	29749	113738400	00	0.00	N	5	-45
176	20240522	3880	3850	4085	3850	29365	115445855	00	0.00	N	5	-85
177	20240521	3965	4015	4015	3775	29436	115506940	00	0.00	N	5	-60
178	20240520	4025	4045	4060	3985	25939	104125285	00	0.00	N	5	-55
179	20240517	4080	4080	4105	4020	39305	159177080	00	0.00	N	5	-20
180	20240516	4100	4145	4145	4020	67995	276638940	00	0.00	N	5	-5
181	20240514	4105	4030	4215	4000	41498	170752385	00	0.00	N	2	55
182	20240513	4050	4020	4100	3960	57947	232400400	00	0.00	N	2	50
183	20240510	4000	4025	4045	3940	32038	128188375	00	0.00	N	5	-30
184	20240509	4030	4060	4105	3920	39356	157821420	00	0.00	N	5	-30
185	20240508	4060	4145	4180	4000	58775	239933955	00	0.00	N	3	0
186	20240507	4060	4060	4270	3970	111660	452674810	00	0.00	N	2	90
187	20240503	3970	3790	4320	3725	400482	1631054220	00	0.00	N	2	260
188	20240502	3710	3570	3730	3560	59721	219515925	00	0.00	N	2	145
189	20240430	3565	3575	3765	3565	35579	127767740	00	0.00	N	5	-10
190	20240429	3575	3510	3600	3510	36233	128852525	00	0.00	N	2	60
191	20240426	3515	3560	3595	3460	25755	90376870	00	0.00	N	5	-25
192	20240425	3540	3595	3620	3540	17790	63520275	00	0.00	N	5	-60
193	20240424	3600	3600	3670	3555	26155	93937120	00	0.00	N	3	0
194	20240423	3600	3665	3680	3555	27641	99719190	00	0.00	N	5	-65
195	20240422	3665	3655	3780	3580	29195	107844600	00	0.00	N	2	5
196	20240419	3660	3670	3720	3320	45093	161634520	00	0.00	N	5	-10
197	20240418	3670	3575	3700	3575	16410	60078680	00	0.00	N	2	60
198	20240417	3610	3540	3650	3540	34323	123324170	00	0.00	N	2	60
199	20240416	3550	3560	3575	3520	37188	131790915	00	0.00	N	5	-55
200	20240415	3605	3770	3770	3445	129516	460852620	00	0.00	N	5	-170
201	20240412	3775	3780	3845	3715	55348	208570195	00	0.00	N	5	-5
202	20240411	3780	3875	3905	3760	55824	212530205	00	0.00	N	5	-125
203	20240409	3905	4020	4040	3865	108464	425654230	00	0.00	N	5	-135
204	20240408	4040	4190	4195	4040	94234	385958655	00	0.00	N	5	-180
205	20240405	4220	4355	4355	4200	58058	246037020	00	0.00	N	5	-135
206	20240404	4355	4350	4395	4305	29043	126203225	00	0.00	N	2	5
207	20240403	4350	4405	4440	4310	54516	236837915	00	0.00	N	5	-95
208	20240402	4445	4455	4520	4345	50489	222807845	00	0.00	N	5	-10
209	20240401	4455	4380	4520	4345	59424	264223405	00	0.00	N	2	75
210	20240329	4380	4580	4610	4370	97298	430904685	00	0.00	N	5	-200
211	20240328	4580	4450	4645	4435	130651	597376230	00	0.00	N	2	130
212	20240327	4450	4535	4560	4420	60943	272011020	00	0.00	N	5	-10
213	20240326	4460	4510	4545	4455	56586	254140310	00	0.00	N	5	-50
214	20240325	4510	4655	4655	4500	44509	202545835	00	0.00	N	5	-60
215	20240322	4570	4480	4580	4425	49716	223541280	00	0.00	N	2	50
216	20240321	4520	4440	4580	4355	113469	507082310	00	0.00	N	2	55
217	20240320	4465	4300	4580	4290	91040	406458855	00	0.00	N	2	185
218	20240319	4280	4340	4435	4215	96685	417545655	00	0.00	N	5	-50
219	20240318	4330	4350	4555	4330	64560	286802305	00	0.00	N	5	-20
220	20240315	4350	4455	4560	4320	53615	234621790	00	0.00	N	5	-165
221	20240314	4515	4490	4560	4280	74990	329874860	00	0.00	N	2	20
222	20240313	4495	4565	4615	4305	55077	247243255	00	0.00	N	5	-50
223	20240312	4545	4460	4645	4445	66415	301934860	00	0.00	N	2	85
224	20240311	4460	4445	4820	4340	197408	907379295	00	0.00	N	2	20
225	20240308	4440	4190	4535	4190	92611	405780800	00	0.00	N	2	220
226	20240307	4220	4470	4470	4210	93607	403049725	00	0.00	N	5	-265
227	20240306	4485	4575	4575	4300	82879	367375680	00	0.00	N	5	-90
228	20240305	4575	4400	4680	4290	212663	966341475	00	0.00	N	2	285
229	20240304	4290	4165	4465	4140	109930	477921855	00	0.00	N	2	175
230	20240229	4115	4280	4280	4105	34336	142151190	00	0.00	N	5	-70
231	20240228	4185	4175	4290	4130	26903	112644010	00	0.00	N	2	10
232	20240227	4175	4165	4265	4130	46401	193480210	00	0.00	N	5	-95
233	20240226	4270	4250	4375	4230	33573	143737750	00	0.00	N	5	-60
234	20240223	4330	4420	4435	4290	25708	111486235	00	0.00	N	5	-70
235	20240222	4400	4475	4485	4375	28193	124437625	00	0.00	N	5	-75
236	20240221	4475	4405	4565	4385	46549	208142910	00	0.00	N	2	65
237	20240220	4410	4420	4465	4330	24509	107499385	00	0.00	N	2	10
238	20240219	4400	4405	4445	4325	27352	120375670	00	0.00	N	5	-5
239	20240216	4405	4240	4460	4240	61993	271505780	00	0.00	N	2	150
240	20240215	4255	4310	4355	4210	37963	161898975	00	0.00	N	5	-30
241	20240214	4285	4265	4305	4180	35031	148467965	00	0.00	N	2	20
242	20240213	4265	4515	4515	4220	34005	145051580	00	0.00	N	2	85
243	20240208	4180	4255	4275	4175	30192	127198825	00	0.00	N	5	-20
244	20240207	4200	4105	4200	4100	30455	126277280	00	0.00	N	2	95
245	20240206	4105	4185	4210	4085	72107	296968050	00	0.00	N	5	-120
246	20240205	4225	4360	4360	4190	48035	204536005	00	0.00	N	5	-95
247	20240202	4320	4120	4350	4120	65801	281251600	00	0.00	N	2	180
248	20240201	4140	4185	4215	4110	54059	224078550	00	0.00	N	5	-45
249	20240131	4185	4280	4330	4140	55083	231486385	00	0.00	N	5	-95
250	20240130	4280	4335	4430	4270	43698	189041860	00	0.00	N	5	-50
251	20240129	4330	4440	4465	4300	59458	259304350	00	0.00	N	5	-110
252	20240126	4440	4400	4540	4325	41820	186387350	00	0.00	N	2	65
253	20240125	4375	4680	4720	4295	226023	993455330	00	0.00	N	5	-305
254	20240124	4680	4660	4830	4660	50117	236348685	00	0.00	N	5	-100
255	20240123	4780	4720	4865	4655	41996	200398605	00	0.00	N	2	25
256	20240122	4755	4900	4900	4730	40216	192547985	00	0.00	N	5	-95
257	20240119	4850	4870	4940	4790	37962	184411120	00	0.00	N	2	5
258	20240118	4845	4730	4970	4730	50462	244767545	00	0.00	N	2	120
259	20240117	4725	4995	4995	4715	78738	378295665	00	0.00	N	5	-270
260	20240116	4995	4975	5100	4915	45194	224767230	00	0.00	N	5	-5
261	20240115	5000	5060	5110	4950	37627	188956665	00	0.00	N	5	-110
262	20240112	5110	5220	5280	5080	68820	353035950	00	0.00	N	5	-110
263	20240111	5220	5140	5340	5140	74212	388707290	00	0.00	N	2	110
264	20240110	5110	5340	5340	5050	132695	685803960	00	0.00	N	5	-230
265	20240109	5340	5270	5380	5210	53736	284317910	00	0.00	N	2	40
266	20240108	5300	5420	5500	5230	58324	307650060	00	0.00	N	5	-120
267	20240105	5420	5360	5480	5320	38242	207177770	00	0.00	N	2	20
268	20240104	5400	5700	5700	5380	70388	383858980	00	0.00	N	5	-280
269	20240103	5680	5600	5730	5450	66098	369551660	00	0.00	N	2	90
270	20240102	5590	5550	5600	5450	40951	226620610	00	0.00	N	2	70
271	20231228	5520	5460	5560	5350	60096	327003010	00	0.00	N	2	40
272	20231227	5480	5230	5560	5230	75255	408013290	02	0.00	N	2	250
273	20231226	5230	5250	5310	5210	30466	160132010	00	0.00	N	5	-120
274	20231222	5350	5460	5500	5340	51428	277318550	00	0.00	N	5	-110
275	20231221	5460	5390	5750	5250	112213	619187000	00	0.00	N	2	50
276	20231220	5410	5410	5470	5350	32152	174290480	00	0.00	N	3	0
277	20231219	5410	5500	5500	5300	49751	269246790	00	0.00	N	5	-30
278	20231218	5440	5290	5450	5120	87636	467712200	00	0.00	N	2	180
279	20231215	5260	5180	5470	5150	112318	601361810	00	0.00	N	2	110
280	20231214	5150	5090	5290	5060	38933	199935210	00	0.00	N	2	80
281	20231213	5070	5070	5130	5050	32730	165973080	00	0.00	N	3	0
282	20231212	5070	5140	5140	5020	40943	207419540	00	0.00	N	5	-70
283	20231211	5140	5170	5280	5100	31127	161364050	00	0.00	N	3	0
284	20231208	5140	5110	5210	4900	42043	214201625	00	0.00	N	2	30
285	20231207	5110	5310	5330	5080	41699	215371860	00	0.00	N	5	-150
286	20231206	5260	5160	5480	5160	84877	451294660	00	0.00	N	2	100
287	20231205	5160	5010	5180	5000	78802	400129300	00	0.00	N	2	150
288	20231204	5010	5100	5100	4945	73079	365721735	00	0.00	N	5	-90
289	20231201	5100	5270	5270	5080	62709	321518510	00	0.00	N	5	-180
290	20231130	5280	5340	5420	5140	86335	455879490	00	0.00	N	5	-40
291	20231129	5320	5380	5450	5240	47002	250656580	00	0.00	N	5	-60
292	20231128	5380	5560	5560	5240	78574	422504100	00	0.00	N	5	-210
293	20231127	5590	5470	5700	5350	87576	484277710	00	0.00	N	2	120
294	20231124	5470	5430	5860	5430	260486	1473000750	00	0.00	N	2	90
295	20231123	5380	5440	5450	5190	74532	394393280	00	0.00	N	3	0
296	20231122	5380	5560	5570	5350	60149	326751800	00	0.00	N	5	-190
297	20231121	5570	5330	5610	5330	88978	486671750	00	0.00	N	2	250
298	20231120	5320	5340	5430	5250	63675	340077930	00	0.00	N	5	-30
299	20231117	5350	5680	5680	5280	99891	540246310	00	0.00	N	5	-320
300	20231116	5670	5560	5670	5410	155623	863158640	00	0.00	N	2	120
301	20231115	5550	5500	5590	5330	205881	1127996990	00	0.00	N	2	50
302	20231114	5500	4750	5870	4725	1642761	8934373530	00	0.00	N	2	750
303	20231113	4750	4860	4975	4650	49372	235345920	00	0.00	N	5	-100
304	20231110	4850	5030	5030	4835	36986	180095800	00	0.00	N	5	-150
305	20231109	5000	5050	5200	4980	31848	160362310	00	0.00	N	3	0
306	20231108	5000	5200	5250	5000	30137	154202650	00	0.00	N	5	-200
307	20231107	5200	5300	5300	5050	30541	157578570	00	0.00	N	5	-100
308	20231106	5300	5150	5380	5130	54608	286682460	00	0.00	N	2	170
309	20231103	5130	5060	5220	5020	46917	240388310	00	0.00	N	2	70
310	20231102	5060	4800	5190	4800	59118	295691365	00	0.00	N	2	270
311	20231101	4790	4685	4850	4550	33393	159773945	00	0.00	N	2	105
312	20231031	4685	4965	4980	4660	56634	270079570	00	0.00	N	5	-215
313	20231030	4900	4780	4940	4505	38209	184729295	00	0.00	N	2	120
314	20231027	4780	4720	4990	4655	56597	272099055	00	0.00	N	2	15
315	20231026	4765	4915	4970	4720	80351	385917695	00	0.00	N	5	-325
316	20231025	5090	5200	5280	5050	38389	197650910	00	0.00	N	5	-10
317	20231024	5100	5000	5210	4685	101350	501854035	00	0.00	N	2	105
318	20231023	4995	5050	5170	4985	75848	383708325	00	0.00	N	5	-105
319	20231020	5100	5340	5340	5040	100884	516906780	00	0.00	N	5	-290
320	20231019	5390	5540	5700	5250	94487	507861960	00	0.00	N	5	-200
321	20231018	5590	5910	5980	5500	112056	639976660	00	0.00	N	5	-330
322	20231017	5920	5600	5920	5560	210271	1207707410	00	0.00	N	2	400
323	20231016	5520	5860	5920	5400	75001	422549750	00	0.00	N	5	-340
324	20231013	5860	6100	6100	5800	50672	298955460	00	0.00	N	5	-210
325	20231012	6070	5860	6240	5860	170362	1040272450	00	0.00	N	2	340
326	20231011	5730	5550	5950	5550	64112	369487370	00	0.00	N	2	200
327	20231010	5530	5870	5870	5300	57613	323468010	00	0.00	N	5	-210
328	20231006	5740	5550	5890	5550	19864	113612190	00	0.00	N	2	190
329	20231005	5550	5670	5780	5490	45911	257674150	00	0.00	N	5	-120
330	20231004	5670	5960	6100	5660	77920	453254810	00	0.00	N	5	-400
331	20230927	6070	5910	6100	5800	43859	261115950	00	0.00	N	2	160
332	20230926	5910	6170	6580	5900	187441	1136312400	00	0.00	N	5	-260
333	20230925	6170	6180	6410	6100	66476	412092000	00	0.00	N	5	-80
334	20230922	6250	6450	6790	6250	90505	585725180	00	0.00	N	5	-230
335	20230921	6480	6900	6900	6480	83819	554506010	00	0.00	N	5	-270
336	20230920	6750	6690	6850	6630	64204	431033680	00	0.00	N	2	60
337	20230919	6690	6860	6880	6610	96526	650825490	00	0.00	N	5	-210
338	20230918	6900	7230	7320	6880	130010	913034640	00	0.00	N	5	-320
339	20230915	7220	7260	7480	7220	80117	586825260	00	0.00	N	3	0
340	20230914	7220	7240	7360	7220	63211	460057740	00	0.00	N	5	-10
341	20230913	7230	7570	7570	7220	159173	1169040530	00	0.00	N	5	-410
342	20230912	7640	7780	7900	7540	118778	915855890	00	0.00	N	5	-110
343	20230911	7750	7550	7890	7490	178484	1376177530	00	0.00	N	2	290
344	20230908	7460	7560	7640	7420	92033	691084850	00	0.00	N	3	0
345	20230907	7460	7610	7690	7200	190968	1427383830	00	0.00	N	5	-230
346	20230906	7690	7830	8220	7680	650190	5157387060	00	0.00	N	5	-70
347	20230905	7760	7530	7870	7470	176676	1354389920	00	0.00	N	2	190
348	20230904	7570	7450	7720	7400	85268	645435760	00	0.00	N	2	120
349	20230901	7450	7800	7850	7360	192593	1451986230	00	0.00	N	5	-260
350	20230831	7710	7740	8000	7550	193984	1495240580	00	0.00	N	5	-110
351	20230830	7820	8070	8130	7760	179267	1412839220	00	0.00	N	5	-210
352	20230829	8030	8080	8390	7890	213248	1723142960	00	0.00	N	5	-20
353	20230828	8050	8270	8270	7900	155299	1247072370	00	0.00	N	5	-190
354	20230825	8240	7990	8910	7820	848863	7091951690	00	0.00	N	2	270
355	20230824	7970	7550	7990	7540	113992	888656790	00	0.00	N	2	420
356	20230823	7550	7900	7900	7400	148009	1122014090	00	0.00	N	5	-350
357	20230822	7900	7430	8090	7310	200086	1560752810	00	0.00	N	2	430
358	20230821	7470	7550	7710	7380	88628	668378370	00	0.00	N	5	-80
359	20230818	7550	7250	7850	7210	173016	1306114890	00	0.00	N	2	150
360	20230817	7400	7900	8100	7150	237607	1794861330	00	0.00	N	5	-380
361	20230816	7780	7960	7970	7600	197708	1529113050	00	0.00	N	5	-270
362	20230814	8050	8430	8530	7970	204778	1672837350	00	0.00	N	5	-330
363	20230811	8380	8600	8640	8200	301245	2528020730	00	0.00	N	5	-320
364	20230810	8700	7890	8870	7890	1377000	11655659400	00	0.00	N	2	1000
365	20230809	7700	8230	8680	7600	1070871	8675937740	00	0.00	N	2	210
366	20230808	7490	7180	7700	7180	149899	1113545590	00	0.00	N	2	270
367	20230807	7220	7400	7740	7160	112670	816764000	00	0.00	N	5	-160
368	20230804	7380	7620	7720	7330	142305	1056100320	00	0.00	N	5	-240
369	20230803	7620	7700	8320	7050	675257	5327750940	00	0.00	N	5	-90
370	20230802	7710	8160	8180	7650	143296	1123102010	00	0.00	N	5	-470
371	20230801	8180	8190	8430	7990	172449	1414646140	00	0.00	N	2	210
372	20230731	7970	7860	8180	7650	129267	1022724290	00	0.00	N	2	10
373	20230728	7960	7980	8280	7820	142424	1139522490	00	0.00	N	5	-20
374	20230727	7980	7540	8140	7540	161107	1279270070	00	0.00	N	2	350
375	20230726	7630	8170	8310	7430	292674	2294578800	00	0.00	N	5	-530
376	20230725	8160	8130	8480	7740	274019	2229440760	00	0.00	N	5	-100
377	20230724	8260	8880	8890	8100	329119	2735333310	00	0.00	N	5	-580
378	20230721	8840	8610	9310	8420	725955	6449854520	00	0.00	N	2	200
379	20230720	8640	8600	8720	8160	420688	3551203990	00	0.00	N	2	40
380	20230719	8600	8740	8740	7950	588308	4872495550	00	0.00	N	5	-230
381	20230718	8830	9310	10240	8660	3572929	33465786370	00	0.00	N	2	120
382	20230717	8710	6880	8710	6880	938744	7975930570	00	0.00	N	1	2010
383	20230714	6700	7080	7080	6700	130382	880855940	00	0.00	N	5	-380
384	20230713	7080	6740	7300	6740	195172	1380182970	00	0.00	N	2	350
385	20230712	6730	6760	6880	6550	113385	758313130	00	0.00	N	2	50
386	20230711	6680	6900	6990	6640	106308	724689580	00	0.00	N	5	-220
387	20230710	6900	6700	7030	6700	105584	721779920	00	0.00	N	2	100
388	20230707	6800	6780	6940	6720	91779	623706700	00	0.00	N	5	-100
389	20230706	6900	7120	7140	6870	120687	839956210	00	0.00	N	5	-350
390	20230705	7250	7440	7440	7070	142810	1024711230	00	0.00	N	5	-70
391	20230704	7320	7460	7480	7260	88084	646023520	00	0.00	N	5	-100
392	20230703	7420	7320	7600	7320	126022	939935420	00	0.00	N	2	150
393	20230630	7270	7210	7290	7090	90452	650961770	00	0.00	N	2	110
394	20230629	7160	7310	7540	7100	145547	1057733590	00	0.00	N	5	-150
395	20230628	7310	7830	7830	7250	253407	1880265460	00	0.00	N	5	-520
396	20230627	7830	8040	8130	7710	118695	936846910	00	0.00	N	5	-210
397	20230626	8040	7920	8190	7830	157236	1261615940	00	0.00	N	2	130
398	20230623	7910	8110	8110	7850	148754	1178300210	00	0.00	N	5	-190
399	20230622	8100	8500	8510	8090	190938	1562398550	00	0.00	N	5	-500
400	20230621	8600	8270	9050	8020	192205	1617991470	00	0.00	N	2	330
401	20230620	8270	8600	8620	8220	121569	1015560610	00	0.00	N	5	-330
402	20230619	8600	8330	8850	8270	183688	1585947030	00	0.00	N	2	300
403	20230616	8300	8800	8970	8140	332443	2808026520	00	0.00	N	5	-480
404	20230615	8780	9300	9340	8690	237726	2134147770	00	0.00	N	5	-520
405	20230614	9300	9860	9880	9100	473948	4453599800	00	0.00	N	5	-540
406	20230613	9840	9430	10000	9230	301477	2923180770	00	0.00	N	2	390
407	20230612	9450	8750	9560	8750	395170	3666858110	00	0.00	N	2	750
408	20230609	8700	8630	8830	8540	156388	1353996130	00	0.00	N	2	110
409	20230608	8590	8930	8950	8500	182313	1575579200	00	0.00	N	5	-330
410	20230607	8920	9320	9370	8870	227577	2060802430	00	0.00	N	5	-400
411	20230605	9320	9570	9620	9230	155313	1464494610	00	0.00	N	5	-300
412	20230602	9620	9700	9700	9410	172398	1648828760	00	0.00	N	2	10
413	20230601	9610	9750	9790	9440	233706	2241377960	00	0.00	N	5	-210
414	20230531	9820	9530	9890	9520	246420	2387383820	00	0.00	N	2	100
415	20230530	9720	10070	10110	9500	348187	3390852730	00	0.00	N	5	-360
416	20230526	10080	10500	10600	10060	507141	5216431680	00	0.00	N	5	-540
417	20230525	10620	10650	11200	10500	698624	7515869310	00	0.00	N	5	-80
418	20230524	10700	11870	11930	10540	1211635	13231455020	00	0.00	N	5	-710
419	20230523	11410	11750	12990	11080	3098597	37597065340	00	0.00	N	3	0
420	20230522	11410	10020	11910	9910	2323729	26379762390	00	0.00	N	2	1290
421	20230519	10120	9830	10570	9790	595603	6068143840	00	0.00	N	2	230
422	20230518	9890	10250	10280	9750	408921	4064109060	00	0.00	N	5	-310
423	20230517	10200	10190	10560	10150	560117	5763739170	00	0.00	N	5	-100
424	20230516	10300	9990	10980	9700	2307453	24087582220	00	0.00	N	2	160
425	20230515	10140	10550	11190	10000	1522150	16190341560	00	0.00	N	2	40
426	20230512	10100	9730	11200	9220	3641851	37978840260	00	0.00	N	2	540
427	20230511	9560	10100	10370	9490	522517	5159827370	00	0.00	N	5	-760
428	20230510	10320	9860	11000	9860	1102022	11609728680	00	0.00	N	2	280
429	20230509	10040	10330	11330	9230	2230173	23034060190	00	0.00	N	5	-640
430	20230508	10680	11950	12300	10530	1488379	16517084890	00	0.00	N	5	-1850
431	20230504	12530	11520	16550	11500	7285673	103505332660	00	0.00	N	5	-500
432	20230503	13029	13029	13029	13029	0	0	00	0.00	N	0	0
433	20230502	13029	13029	13029	13029	0	0	00	0.00	N	0	0
434	20230428	13029	13029	13029	13029	0	0	00	0.00	N	0	0
435	20230427	13029	13029	13029	13029	0	0	00	0.00	N	0	0
436	20230426	13029	13029	13029	13029	0	0	00	0.00	N	0	0
437	20230425	13029	13029	13029	13029	0	0	00	0.00	N	0	0
438	20230424	13029	13029	13029	13029	0	0	00	0.00	N	0	0
439	20230421	13029	13029	13029	13029	0	0	00	0.00	N	0	0
440	20230420	13029	13029	13029	13029	0	0	00	0.00	N	0	0
441	20230419	13029	13029	13029	13029	0	0	00	0.00	N	0	0
442	20230418	13029	13029	13029	13029	0	0	00	0.00	N	0	0
443	20230417	13029	13029	13029	13029	0	0	00	0.00	N	0	0
444	20230414	13029	13029	13029	13029	0	0	00	0.00	N	0	0
445	20230413	13029	13029	13029	13029	0	0	00	0.00	N	0	0
446	20230412	13029	13029	13029	13029	0	0	00	0.00	N	0	0
447	20230411	13029	10904	13930	10879	11519848	147862151140	00	0.00	N	2	2125
448	20230410	10904	10053	12154	9968	4801050	54586703849	00	0.00	N	2	1035
449	20230407	9868	10178	11054	9768	1779359	18347015439	00	0.00	N	5	-360
450	20230406	10228	11329	11479	10078	1067696	11254420630	00	0.00	N	5	-875
451	20230405	11104	11379	13955	10954	6454278	80027290695	00	0.00	N	5	-600
452	20230404	11704	9068	11704	9033	2854044	30849404653	00	0.00	N	1	2691
453	20230403	9013	7402	9098	7382	1545563	13191436846	00	0.00	N	2	1635
454	20230331	7377	7472	7582	7357	51233	383829534	00	0.00	N	5	-95
455	20230330	7472	7512	7692	7327	76815	575377128	00	0.00	N	5	-35
456	20230329	7507	7452	7622	7347	56658	424873835	00	0.00	N	2	90
457	20230328	7417	7592	7592	7277	40563	301072389	00	0.00	N	5	-40
458	20230327	7457	7367	7572	7242	43594	323193956	00	0.00	N	2	25
459	20230324	7432	7057	7502	6952	56049	410602977	00	0.00	N	2	330
460	20230323	7102	7372	7447	7102	56698	411941268	00	0.00	N	5	-270
461	20230322	7372	7487	7572	7352	26310	195445227	00	0.00	N	5	-100
462	20230321	7472	7697	7873	7412	44225	338287462	00	0.00	N	5	-190
463	20230320	7662	7412	7787	7332	57436	440387441	00	0.00	N	2	200
464	20230317	7462	7067	7662	7067	538635	3698046307	00	0.00	N	2	400
465	20230316	7062	7402	7402	6997	200757	1356281327	00	0.00	N	5	-345
466	20230315	7407	6862	7447	6862	80731	586822858	00	0.00	N	2	555
467	20230314	6852	7112	7347	6797	112835	781919361	00	0.00	N	5	-255
468	20230313	7107	7828	7878	7067	152465	1128225635	00	0.00	N	5	-820
469	20230310	7928	8068	8153	7923	55440	442443030	00	0.00	N	5	-225
470	20230309	8153	8018	8553	8018	121347	1009527780	00	0.00	N	2	105
471	20230308	8048	8028	8503	7838	115404	935729323	00	0.00	N	2	20
472	20230307	8028	8068	8123	7998	44013	353819388	00	0.00	N	5	-40
473	20230306	8068	8263	8263	7998	69210	558077288	00	0.00	N	5	-195
474	20230303	8263	8353	8368	8163	66581	549564908	00	0.00	N	5	-85
475	20230302	8348	7973	8348	7968	98823	807823991	00	0.00	N	2	375
476	20230228	7973	7953	8073	7953	37439	299717590	00	0.00	N	5	-40
477	20230227	8013	8053	8248	7923	50792	406604158	00	0.00	N	5	-105
478	20230224	8118	8463	8463	8098	84367	688711988	00	0.00	N	5	-260
479	20230223	8378	8493	8538	8378	37747	317644479	00	0.00	N	5	-120
480	20230222	8498	8653	8853	8453	83262	721639214	00	0.00	N	5	-40
481	20230221	8538	8483	8678	8468	44498	381230719	00	0.00	N	2	110
482	20230220	8428	8553	8608	8253	47763	401730046	00	0.00	N	5	-55
483	20230217	8483	8683	8728	8483	68954	592349320	00	0.00	N	5	-190
484	20230216	8673	8438	9278	8428	253624	2220508619	00	0.00	N	2	235
485	20230215	8438	8678	8803	8403	76161	649165472	00	0.00	N	5	-245
486	20230214	8683	8763	8853	8678	51745	451475291	00	0.00	N	5	-80
487	20230213	8763	8783	8983	8763	42659	376587695	00	0.00	N	5	-120
488	20230210	8883	9133	9133	8878	47403	423265296	00	0.00	N	5	-175
489	20230209	9058	9208	9303	8993	58158	530124462	00	0.00	N	5	-150
490	20230208	9208	9303	9463	9208	56505	525563552	00	0.00	N	5	-40
491	20230207	9248	9233	9308	9188	42429	391691697	00	0.00	N	2	15
492	20230206	9233	9503	9503	9233	61188	571893896	00	0.00	N	5	-240
493	20230203	9473	9508	9568	9468	66021	627030402	00	0.00	N	5	-80
494	20230202	9553	9498	9558	9478	56261	534709046	00	0.00	N	2	50
495	20230201	9503	9618	9643	9453	68963	658376017	00	0.00	N	5	-30
496	20230131	9533	9713	9783	9513	64381	615619819	00	0.00	N	5	-150
497	20230130	9683	9773	10078	9508	195807	1915218384	00	0.00	N	2	70
498	20230127	9613	9698	10929	9518	1029483	10440342010	00	0.00	N	2	240
499	20230126	9373	9353	9563	9353	65930	621476079	00	0.00	N	5	-70
500	20230125	9443	9803	10028	9408	149945	1449968559	00	0.00	N	5	-85
501	20230120	9528	9553	9653	9303	41839	398700305	00	0.00	N	3	0
502	20230119	9528	9478	9653	9428	82618	788085715	00	0.00	N	3	0
503	20230118	9528	10078	10228	9528	209548	2063040355	00	0.00	N	5	-700
504	20230117	10228	10704	10704	10103	212865	2210345900	00	0.00	N	5	-500
505	20230116	10729	10253	11604	10153	1606207	17539536405	00	0.00	N	2	475
506	20230113	10253	10003	11454	9728	2113275	22594201835	00	0.00	N	2	500
507	20230112	9753	9753	10003	9603	111815	1098106380	00	0.00	N	3	0
508	20230111	9753	10228	10253	9678	150152	1485375310	00	0.00	N	5	-275
509	20230110	10028	9903	10153	9828	248161	2476595700	00	0.00	N	3	0
510	20230109	10028	9203	10679	9028	2153757	21470369605	00	0.00	N	2	1375
511	20230106	8653	8703	8903	8528	46228	402985710	00	0.00	N	3	0
512	20230105	8653	8703	8903	8553	38713	334889790	00	0.00	N	5	-100
513	20230104	8753	8003	9003	7978	159363	1363067445	00	0.00	N	2	700
514	20230103	8053	8053	8478	7802	59529	478929270	00	0.00	N	3	0
515	20230102	8053	8203	8553	8053	111735	923284470	00	0.00	N	5	-425
516	20221229	8478	8603	8903	8478	72128	623961845	00	0.00	N	5	-200
517	20221228	8678	8703	8903	8578	65113	566607610	02	0.00	N	5	-100
518	20221227	8778	8828	9178	8778	92841	827040110	00	0.00	N	5	-50
519	20221226	8828	9153	9153	8828	95667	856677725	00	0.00	N	5	-375
520	20221223	9203	9303	10754	9178	1327030	13294763480	00	0.00	N	2	100
521	20221222	9103	9103	9553	9003	47453	438055210	00	0.00	N	2	25
522	20221221	9078	9328	9378	8978	50279	458786025	00	0.00	N	5	-225
523	20221220	9303	9653	9703	9178	53015	498110620	00	0.00	N	5	-375
524	20221219	9678	9478	9953	9478	34787	335011860	00	0.00	N	2	75
525	20221216	9603	9403	9778	9228	57793	551559635	00	0.00	N	2	25
526	20221215	9578	9753	10003	9553	92039	897572390	00	0.00	N	5	-50
527	20221214	9628	9478	9753	9478	61294	589749190	00	0.00	N	2	175
528	20221213	9453	9253	10153	9203	227317	2196084755	00	0.00	N	2	150
529	20221212	9303	8953	9353	8953	50971	467588065	00	0.00	N	2	225
530	20221209	9078	9078	9203	8978	64558	584807255	00	0.00	N	3	0
531	20221208	9078	9353	9528	9003	134058	1226515730	00	0.00	N	5	-425
532	20221207	9503	9678	9753	9353	108428	1037508500	00	0.00	N	5	-300
533	20221206	9803	10303	10378	9803	189951	1894681930	00	0.00	N	5	-775
534	20221205	10579	10654	10804	10403	76186	805079900	00	0.00	N	5	-200
535	20221202	10779	10954	11404	10754	152916	1689179175	00	0.00	N	5	-200
536	20221201	10979	10829	11079	10729	91575	1000238710	00	0.00	N	2	250
537	20221130	10729	10904	11029	10704	129195	1398903180	00	0.00	N	5	-275
538	20221129	11004	11104	11504	11004	347094	3892369675	00	0.00	N	5	-325
539	20221128	11329	10754	11604	10654	790739	8937544570	00	0.00	N	2	500
540	20221125	10829	10353	11729	10328	1592971	17929243895	00	0.00	N	2	600
541	20221124	10228	9878	10328	9853	139093	1417157780	00	0.00	N	2	400
542	20221123	9828	9778	10178	9753	72978	724528840	00	0.00	N	2	75
543	20221122	9753	9703	10479	9678	183946	1828800015	00	0.00	N	2	50
544	20221121	9703	10303	10303	9678	105262	1038107035	00	0.00	N	5	-450
545	20221118	10153	10153	10504	10053	76487	780991155	00	0.00	N	2	75
546	20221117	10078	10529	10579	10053	100903	1029203880	00	0.00	N	5	-400
547	20221116	10479	10729	10729	10378	109666	1150957420	00	0.00	N	5	-250
548	20221115	10729	10554	10804	10504	114358	1216364670	00	0.00	N	2	125
549	20221114	10604	10303	11104	10253	428977	4630054690	00	0.00	N	2	350
550	20221111	10253	10328	10429	10103	132379	1358569535	00	0.00	N	2	200
551	20221110	10053	10378	10529	10028	177550	1817635730	00	0.00	N	5	-475
552	20221109	10529	10604	10904	10454	138928	1481419455	00	0.00	N	5	-100
553	20221108	10629	10454	10804	10454	101312	1080905650	00	0.00	N	2	100
554	20221107	10529	10704	10829	10479	113973	1215417025	00	0.00	N	5	-125
555	20221104	10654	11054	11254	10604	203152	2202609150	00	0.00	N	5	-825
556	20221103	11479	10904	11504	10854	224171	2511585865	00	0.00	N	2	275
557	20221102	11204	11754	11754	11179	173418	1962957760	00	0.00	N	5	-550
558	20221101	11754	11629	11829	11454	193664	2248105725	00	0.00	N	2	125
559	20221031	11629	11954	12029	11579	199467	2347368380	00	0.00	N	5	-200
560	20221028	11829	12604	12654	11754	381381	4643796475	00	0.00	N	5	-1050
561	20221027	12879	13430	13755	12804	635110	8396587165	00	0.00	N	5	-375
562	20221026	13255	13855	14130	13230	479260	6491667375	00	0.00	N	5	-325
563	20221025	13580	14080	14330	13455	662945	9118587660	00	0.00	N	5	-600
564	20221024	14180	14355	15330	14180	727179	10591470845	00	0.00	N	5	-75
565	20221021	14255	15205	16681	14005	5839280	92458791415	00	0.00	N	2	175
566	20221020	14080	14705	15756	13555	1469859	21595603190	00	0.00	N	5	-625
567	20221019	14705	14730	16056	14505	1747036	26951354260	00	0.00	N	5	-100
568	20221018	14805	14305	17056	14305	5808287	92028699945	00	0.00	N	2	825
569	20221017	13980	13605	13980	12754	885548	12173708255	00	0.00	N	5	-25
570	20221014	14005	13455	14755	13055	1563218	21833926830	00	0.00	N	5	-275
571	20221013	14280	13855	15931	13305	8754438	130169448495	00	0.00	N	2	1450
572	20221012	12829	13480	14005	12404	1167555	15399185210	00	0.00	N	5	-500
573	20221011	13330	15430	15656	13305	2802525	40434258045	00	0.00	N	5	-1625
574	20221007	14955	11629	14955	11529	3289361	44959018510	00	0.00	N	1	3451
575	20221006	11504	10253	12254	10128	4508786	51593345980	00	0.00	N	2	1650
576	20221005	9853	10153	10203	9703	354793	3541916035	00	0.00	N	5	-375
577	20221004	10228	9253	11204	8978	2817843	29648269305	00	0.00	N	2	1325
578	20220930	8903	8653	9328	8653	101582	916975035	00	0.00	N	5	-50
579	20220929	8953	9053	9628	8903	167216	1552310925	00	0.00	N	2	50
580	20220928	8903	9103	9903	8628	190039	1739570010	00	0.00	N	5	-250
581	20220927	9153	9028	9803	8903	228395	2136209995	00	0.00	N	2	25
582	20220926	9128	10278	11279	9003	503413	5026824030	00	0.00	N	5	-1050
583	20220923	10178	10103	12254	9578	1167749	13100259510	00	0.00	N	5	-75
584	20220922	10253	10103	10303	9803	74867	749756260	00	0.00	N	5	-125
585	20220921	10378	10353	10679	10203	37648	392288220	00	0.00	N	5	-125
586	20220920	10504	10203	10604	10203	59863	624121070	00	0.00	N	2	300
587	20220919	10203	10679	10754	9978	120135	1231655870	00	0.00	N	5	-475
588	20220916	10679	11104	11179	10604	76187	825674170	00	0.00	N	5	-575
589	20220915	11254	11529	11529	11154	47435	536550835	00	0.00	N	5	-175
590	20220914	11429	11279	11479	11154	35529	402521605	00	0.00	N	5	-175
591	20220913	11604	11304	11729	11304	56088	648484555	00	0.00	N	2	425
592	20220908	11179	11354	11554	11179	61661	699274585	00	0.00	N	5	-175
593	20220907	11354	11729	11804	11304	74883	860392120	00	0.00	N	5	-475
594	20220906	11829	11629	12079	11629	84712	1009360000	00	0.00	N	2	200
595	20220905	11629	11904	12279	11579	141375	1668741025	00	0.00	N	5	-500
596	20220902	12129	12579	12704	12129	73414	904358185	00	0.00	N	5	-375
597	20220901	12504	13155	13305	12479	130759	1670704995	00	0.00	N	5	-825
598	20220831	13330	13230	13330	13080	43677	576292185	00	0.00	N	2	75
599	20220830	13255	13255	13580	13080	90842	1208246600	00	0.00	N	5	-25
600	20220829	13280	13255	13480	13230	61920	824399930	00	0.00	N	5	-500
601	20220826	13780	14180	14355	13705	153745	2149881785	00	0.00	N	5	-400
602	20220825	14180	14255	14705	14155	111495	1601371235	00	0.00	N	5	-75
603	20220824	14255	14055	14680	14055	116778	1682802820	00	0.00	N	2	200
604	20220823	14055	14555	14905	14055	320179	4476054345	00	0.00	N	5	-500
605	20220822	14555	15055	15405	14555	149926	2241503940	00	0.00	N	5	-975
606	20220819	15530	16081	16156	15530	197216	3108550710	00	0.00	N	5	-675
607	20220818	16206	15505	18156	15030	2040098	35155668485	00	0.00	N	2	700
608	20220817	15505	16081	16256	15405	92136	1437211115	00	0.00	N	5	-575
609	20220816	16081	16506	16731	16081	103640	1702037585	00	0.00	N	5	-275
610	20220812	16356	17006	17006	16306	129671	2139001910	00	0.00	N	5	-500
611	20220811	16856	16356	17356	16156	392533	6616113460	00	0.00	N	2	450
612	20220810	16406	16081	17681	15856	1150983	19639824265	00	0.00	N	2	350
613	20220809	16056	16256	16531	16056	146878	2381215680	00	0.00	N	5	-500
614	20220808	16556	17006	17456	16431	284825	4794507230	00	0.00	N	5	-350
615	20220805	16906	17081	18307	16906	675343	11828959830	00	0.00	N	5	-350
616	20220804	17256	16081	19257	16081	4128251	75147183725	00	0.00	N	2	1450
617	20220803	15806	17306	17381	15806	755284	12498550930	00	0.00	N	5	-750
618	20220802	16556	13980	17531	13680	3662970	59708821790	00	0.00	N	2	3051
619	20220801	13505	13380	13505	13230	30889	419999460	00	0.00	N	2	225
620	20220729	13280	13605	13605	13130	27174	360078645	00	0.00	N	5	-125
621	20220728	13405	13755	13880	13405	25713	349389570	00	0.00	N	5	-225
622	20220727	13630	13480	13755	13480	26865	365887135	00	0.00	N	2	50
623	20220726	13580	13430	13780	13380	18528	250229645	00	0.00	N	3	0
624	20220725	13580	13655	13805	13430	27835	377210140	00	0.00	N	5	-225
625	20220722	13805	13805	13905	13705	22510	310575890	00	0.00	N	2	25
626	20220721	13780	13830	13905	13605	27674	380948690	00	0.00	N	5	-50
627	20220720	13830	13905	13980	13705	39483	544686870	00	0.00	N	2	50
628	20220719	13780	13305	13905	13305	32156	440379895	00	0.00	N	2	300
629	20220718	13480	13755	13755	13205	26324	354153160	00	0.00	N	2	275
630	20220715	13205	13530	13730	13130	32033	426116310	00	0.00	N	5	-300
631	20220714	13505	12954	13705	12929	29754	399118525	00	0.00	N	2	425
632	20220713	13080	13055	14005	12829	47327	627475905	00	0.00	N	5	-125
633	20220712	13205	13755	13755	13180	28423	377774460	00	0.00	N	5	-700
634	20220711	13905	14205	14205	13580	39971	553153685	00	0.00	N	5	-25
635	20220708	13930	13630	14255	13004	89965	1240635250	00	0.00	N	2	700
636	20220707	13230	13029	13505	13004	34508	455974880	00	0.00	N	2	150
637	20220706	13080	12629	13880	12629	92703	1225159285	00	0.00	N	2	325
638	20220705	12754	12454	12804	12454	26159	330558650	00	0.00	N	2	350
639	20220704	12404	12729	12954	11829	31316	383156600	00	0.00	N	5	-250
640	20220701	12654	12729	13980	12504	85385	1122325280	00	0.00	N	5	-75
641	20220630	12729	13155	13405	12704	30061	387212500	00	0.00	N	5	-575
642	20220629	13305	12804	13330	12779	26002	340657095	00	0.00	N	2	200
643	20220628	13105	12854	13255	12754	23912	310369700	00	0.00	N	2	125
644	20220627	12979	12529	13330	12529	38396	498449855	00	0.00	N	2	475
645	20220624	12504	11629	12679	11629	92546	1119993800	00	0.00	N	2	700
646	20220623	11804	12904	13255	11754	93744	1151102615	00	0.00	N	5	-1300
647	20220622	13105	13855	14130	13004	38792	521257145	00	0.00	N	5	-750
648	20220621	13855	13255	14955	13004	138873	1942284170	00	0.00	N	2	500
649	20220620	13355	14455	14780	13004	76485	1032622760	00	0.00	N	5	-1100
650	20220617	14455	13380	15706	13305	182588	2637760105	00	0.00	N	2	500
651	20220616	13955	14505	14880	13955	56584	816320380	00	0.00	N	5	-250
652	20220615	14205	14555	15205	13830	79667	1158522410	00	0.00	N	5	-650
653	20220614	14855	14280	15706	14280	129440	1937076175	00	0.00	N	5	-25
654	20220613	14880	15706	15781	14880	106777	1626591635	00	0.00	N	5	-1325
655	20220610	16206	16381	16756	16131	38996	635990530	00	0.00	N	5	-450
656	20220609	16656	16981	17106	16631	45867	770287935	00	0.00	N	5	-550
657	20220608	17206	17256	17606	17056	27335	472348920	00	0.00	N	5	-250
658	20220607	17456	18056	18206	17456	31862	564873055	00	0.00	N	5	-600
659	20220603	18056	17881	18307	17831	36141	654535180	00	0.00	N	2	300
660	20220602	17756	17856	17906	17531	32056	567775425	00	0.00	N	5	-50
661	20220531	17806	17331	18081	17331	48394	859289250	00	0.00	N	2	375
662	20220530	17431	17181	17531	17156	26867	467342680	00	0.00	N	2	300
663	20220527	17131	17056	17306	16956	74742	1276484080	00	0.00	N	5	-150
664	20220526	17281	17356	17731	17256	46522	811981845	00	0.00	N	5	-200
665	20220525	17481	17781	17781	17356	50311	878764580	00	0.00	N	5	-300
666	20220524	17781	18557	18682	17631	68399	1229385910	00	0.00	N	5	-775
667	20220523	18557	18682	20532	18432	188520	3620866310	00	0.00	N	2	500
668	20220520	18056	18056	18407	18006	40896	740766405	00	0.00	N	3	0
669	20220519	18056	17881	18282	17581	54649	978628715	00	0.00	N	5	-350
670	20220518	18407	19257	20107	18407	137084	2644384680	00	0.00	N	5	-875
671	20220517	19282	19307	19482	18807	80792	1547855140	00	0.00	N	5	-100
672	20220516	19382	17481	21508	17481	891570	18013960745	00	0.00	N	2	1900