KissMeData/092300/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	2590	2615	2630	2585	29898	77688145	00	0.00	N	5	-10
3	20250210	2600	2590	2630	2560	28152	73156310	00	0.00	N	5	-10
4	20250207	2610	2595	2645	2595	20993	55051190	00	0.00	N	5	-15
5	20250206	2625	2590	2635	2585	15770	41245530	00	0.00	N	2	5
6	20250205	2620	2550	2620	2550	51259	133191715	00	0.00	N	2	70
7	20250204	2550	2530	2580	2530	20931	53449385	00	0.00	N	2	20
8	20250203	2530	2600	2620	2525	48157	123136570	00	0.00	N	5	-95
9	20250131	2625	2610	2645	2580	36548	95479690	00	0.00	N	2	10
10	20250124	2615	2655	2660	2610	38701	101614710	00	0.00	N	5	-30
11	20250123	2645	2680	2680	2580	38729	101571840	00	0.00	N	5	-5
12	20250122	2650	2640	2695	2595	86480	228972865	00	0.00	N	2	10
13	20250121	2640	2495	2815	2495	571971	1533466330	00	0.00	N	2	140
14	20250120	2500	2500	2510	2440	33319	82320775	00	0.00	N	2	15
15	20250117	2485	2550	2550	2480	28522	71532890	00	0.00	N	5	-65
16	20250116	2550	2535	2565	2535	7640	19459675	00	0.00	N	2	30
17	20250115	2520	2570	2570	2520	22754	57658820	00	0.00	N	5	-20
18	20250114	2540	2525	2555	2510	23922	60549415	00	0.00	N	2	30
19	20250113	2510	2585	2585	2500	42163	106929340	00	0.00	N	5	-75
20	20250110	2585	2630	2630	2575	38256	99089490	00	0.00	N	5	-45
21	20250109	2630	2620	2630	2590	17519	45563520	00	0.00	N	2	10
22	20250108	2620	2600	2630	2600	28965	75599635	00	0.00	N	5	-10
23	20250107	2630	2630	2640	2595	30655	80077930	00	0.00	N	2	15
24	20250106	2615	2580	2630	2580	28486	74210620	00	0.00	N	2	50
25	20250103	2565	2525	2605	2525	26507	68137225	00	0.00	N	2	25
26	20250102	2540	2575	2575	2520	42426	108063285	00	0.00	N	5	-35
27	20241230	2575	2530	2590	2530	18868	48215160	00	0.00	N	3	0
28	20241227	2575	2670	2670	2530	28747	74326925	02	0.00	N	5	-95
29	20241226	2670	2600	2700	2600	64428	170696900	00	0.00	N	2	45
30	20241224	2625	2600	2635	2575	25937	67761795	00	0.00	N	2	25
31	20241223	2600	2530	2600	2530	42484	108996915	00	0.00	N	2	85
32	20241220	2515	2615	2615	2515	72685	185482445	00	0.00	N	5	-100
33	20241219	2615	2600	2615	2565	23881	61756685	00	0.00	N	5	-20
34	20241218	2635	2580	2670	2555	52594	137008590	00	0.00	N	2	55
35	20241217	2580	2620	2650	2530	65591	168983125	00	0.00	N	5	-40
36	20241216	2620	2630	2685	2615	55391	146835290	00	0.00	N	5	-10
37	20241213	2630	2500	2650	2500	77118	199119860	00	0.00	N	2	105
38	20241212	2525	2495	2525	2430	92415	227951290	00	0.00	N	2	30
39	20241211	2495	2415	2565	2415	103275	257404460	00	0.00	N	2	100
40	20241210	2395	2175	2630	2175	341031	838277085	00	0.00	N	2	180
41	20241209	2215	2425	2435	2200	117098	267212165	00	0.00	N	5	-225
42	20241206	2440	2370	2490	2330	67749	162446960	00	0.00	N	2	70
43	20241205	2370	2390	2395	2355	28683	68056530	00	0.00	N	5	-10
44	20241204	2380	2415	2435	2355	58007	138560905	00	0.00	N	5	-55
45	20241203	2435	2430	2455	2410	27087	65619630	00	0.00	N	2	5
46	20241202	2430	2450	2475	2395	35033	85263605	00	0.00	N	5	-40
47	20241129	2470	2575	2575	2445	30532	75756595	00	0.00	N	5	-90
48	20241128	2560	2585	2600	2555	12873	33147110	00	0.00	N	5	-25
49	20241127	2585	2630	2635	2580	23926	62137345	00	0.00	N	5	-45
50	20241126	2630	2600	2635	2575	23939	62493410	00	0.00	N	2	15
51	20241125	2615	2605	2645	2545	32779	84968700	00	0.00	N	2	75
52	20241122	2540	2520	2575	2520	12245	31182150	00	0.00	N	5	-10
53	20241121	2550	2585	2585	2515	11419	29009480	00	0.00	N	5	-35
54	20241120	2585	2525	2600	2525	21712	55482060	00	0.00	N	2	60
55	20241119	2525	2470	2535	2470	18298	45861580	00	0.00	N	2	55
56	20241118	2470	2455	2530	2450	42716	106689495	00	0.00	N	5	-10
57	20241115	2480	2435	2515	2380	58765	143092075	00	0.00	N	2	30
58	20241114	2450	2555	2575	2450	90417	227415190	00	0.00	N	5	-110
59	20241113	2560	2565	2580	2530	47403	120861680	00	0.00	N	5	-20
60	20241112	2580	2720	2730	2580	108899	284626720	00	0.00	N	5	-140
61	20241111	2720	2840	2845	2715	59420	163666215	00	0.00	N	5	-110
62	20241108	2830	2825	2855	2800	24869	70378920	00	0.00	N	2	5
63	20241107	2825	2820	2830	2780	18977	53340335	00	0.00	N	2	15
64	20241106	2810	2895	2895	2800	36346	102969995	00	0.00	N	5	-60
65	20241105	2870	2890	2895	2830	24607	70241110	00	0.00	N	5	-20
66	20241104	2890	2815	2890	2805	26975	76974905	00	0.00	N	2	75
67	20241101	2815	2750	2830	2710	61012	168239085	00	0.00	N	2	60
68	20241031	2755	2755	2785	2750	42765	118181655	00	0.00	N	5	-40
69	20241030	2795	2800	2835	2765	59540	165910700	00	0.00	N	5	-5
70	20241029	2800	2830	2845	2785	52950	148246165	00	0.00	N	5	-30
71	20241028	2830	2805	2845	2805	31127	88405460	00	0.00	N	5	-15
72	20241025	2845	2820	2845	2805	27331	77174755	00	0.00	N	2	25
73	20241024	2820	2835	2870	2820	55919	158609155	00	0.00	N	5	-60
74	20241023	2880	2890	2940	2825	82801	237031435	00	0.00	N	5	-40
75	20241022	2920	2990	3005	2910	30158	88547580	00	0.00	N	5	-70
76	20241021	2990	2965	2990	2945	23496	69773395	00	0.00	N	2	5
77	20241018	2985	2995	2995	2950	21589	64106370	00	0.00	N	5	-10
78	20241017	2995	3000	3010	2980	22051	65975010	00	0.00	N	5	-5
79	20241016	3000	3020	3050	2990	13458	40465185	00	0.00	N	5	-20
80	20241015	3020	2990	3020	2990	13879	41681010	00	0.00	N	2	30
81	20241014	2990	3000	3015	2985	24856	74461230	00	0.00	N	5	-10
82	20241011	3000	3035	3050	3000	27581	83505360	00	0.00	N	5	-35
83	20241010	3035	3065	3085	3020	51079	155263625	00	0.00	N	5	-30
84	20241008	3065	3105	3130	3035	40642	124927125	00	0.00	N	5	-40
85	20241007	3105	3105	3115	3035	38182	117598745	00	0.00	N	2	45
86	20241004	3060	3010	3065	3010	27653	83728160	00	0.00	N	2	20
87	20241002	3040	3065	3090	3010	28295	86250860	00	0.00	N	5	-50
88	20240930	3090	3095	3140	3055	27968	86011590	00	0.00	N	5	-35
89	20240927	3125	3115	3140	3090	28827	89757365	00	0.00	N	3	0
90	20240926	3125	3065	3125	3050	42147	130430565	00	0.00	N	2	60
91	20240925	3065	3035	3110	3035	28020	86452050	00	0.00	N	2	30
92	20240924	3035	3010	3035	3000	20180	60863525	00	0.00	N	2	20
93	20240923	3015	3000	3020	2990	12936	38860380	00	0.00	N	2	15
94	20240920	3000	2995	3075	2995	37812	114185650	00	0.00	N	5	-5
95	20240919	3005	3020	3040	2990	39545	119019460	00	0.00	N	5	-20
96	20240913	3025	3020	3030	3005	18665	56343060	00	0.00	N	2	15
97	20240912	3010	2970	3030	2950	44279	133281815	00	0.00	N	2	45
98	20240911	2965	2975	2990	2950	32630	96895840	00	0.00	N	5	-10
99	20240910	2975	3060	3060	2965	22943	68864110	00	0.00	N	5	-55
100	20240909	3030	2795	3055	2795	84375	248968645	00	0.00	N	2	175
101	20240906	2855	2890	2935	2835	43738	125495035	00	0.00	N	5	-65
102	20240905	2920	2890	2950	2850	65058	188139930	00	0.00	N	2	25
103	20240904	2895	3000	3000	2880	139099	404883140	00	0.00	N	5	-155
104	20240903	3050	3075	3080	3045	23026	70491245	00	0.00	N	5	-10
105	20240902	3060	3095	3140	3050	24950	76444485	00	0.00	N	5	-35
106	20240830	3095	3040	3100	3040	18110	55576035	00	0.00	N	2	35
107	20240829	3060	3030	3065	3010	38733	117833235	00	0.00	N	5	-20
108	20240828	3080	3085	3125	2995	30306	92792530	00	0.00	N	5	-35
109	20240827	3115	3080	3115	3040	26229	80790085	00	0.00	N	2	35
110	20240826	3080	3160	3190	3080	55710	173548855	00	0.00	N	5	-90
111	20240823	3170	3205	3210	3140	39393	124634285	00	0.00	N	5	-60
112	20240822	3230	3225	3290	3185	38180	122770330	00	0.00	N	5	-15
113	20240821	3245	3220	3290	3195	45529	147211745	00	0.00	N	5	-25
114	20240820	3270	3205	3280	3195	30211	98120980	00	0.00	N	2	90
115	20240819	3180	3270	3310	3180	59934	193926005	00	0.00	N	5	-95
116	20240816	3275	3260	3310	3250	81945	268073355	00	0.00	N	2	20
117	20240814	3255	3240	3300	3235	51415	167479860	00	0.00	N	2	20
118	20240813	3235	3230	3240	3160	23314	74503830	00	0.00	N	2	25
119	20240812	3210	3240	3275	3160	53972	173977445	00	0.00	N	3	0
120	20240809	3210	3150	3225	3150	94530	302518110	00	0.00	N	2	60
121	20240808	3150	3145	3150	3055	39915	123808330	00	0.00	N	2	5
122	20240807	3145	3000	3180	3000	62761	195673395	00	0.00	N	2	145
123	20240806	3000	2755	3060	2755	164320	482323590	00	0.00	N	2	135
124	20240805	2865	3270	3280	2725	277249	838707240	00	0.00	N	5	-450
125	20240802	3315	3440	3450	3125	101529	339033025	00	0.00	N	5	-155
126	20240801	3470	3405	3530	3400	59456	206761425	00	0.00	N	2	70
127	20240731	3400	3380	3430	3295	57374	193358970	00	0.00	N	2	15
128	20240730	3385	3445	3450	3350	64134	218197445	00	0.00	N	5	-45
129	20240729	3430	3425	3465	3410	34941	119998545	00	0.00	N	2	5
130	20240726	3425	3415	3440	3395	52366	178739475	00	0.00	N	2	10
131	20240725	3415	3375	3480	3375	47236	160968305	00	0.00	N	5	-35
132	20240724	3450	3495	3515	3425	55527	193257900	00	0.00	N	5	-45
133	20240723	3495	3500	3545	3480	50854	178102420	00	0.00	N	5	-10
134	20240722	3505	3570	3595	3485	87925	308543730	00	0.00	N	5	-100
135	20240719	3605	3615	3615	3570	37826	135820070	00	0.00	N	2	20
136	20240718	3585	3680	3705	3580	173551	628894445	00	0.00	N	5	-125
137	20240717	3710	3720	3780	3700	37275	138563905	00	0.00	N	5	-25
138	20240716	3735	3765	3785	3700	35669	133422655	00	0.00	N	5	-30
139	20240715	3765	3735	3780	3730	23328	87320100	00	0.00	N	2	30
140	20240712	3735	3805	3805	3730	45153	169582945	00	0.00	N	5	-70
141	20240711	3805	3815	3835	3790	39409	150190500	00	0.00	N	2	10
142	20240710	3795	3770	3805	3765	26971	102196550	00	0.00	N	2	25
143	20240709	3770	3740	3790	3730	29867	112148190	00	0.00	N	2	20
144	20240708	3750	3780	3780	3690	40808	152198670	00	0.00	N	2	10
145	20240705	3740	3750	3765	3710	42024	157225225	00	0.00	N	2	25
146	20240704	3715	3715	3750	3680	46746	172829775	00	0.00	N	3	0
147	20240703	3715	3745	3765	3680	56678	210184085	00	0.00	N	5	-30
148	20240702	3745	3800	3800	3720	57261	214500340	00	0.00	N	5	-40
149	20240701	3785	3800	3830	3770	47656	180395190	00	0.00	N	5	-15
150	20240628	3800	3805	3855	3800	67651	257794490	00	0.00	N	5	-25
151	20240627	3825	3830	3860	3805	40810	155842705	00	0.00	N	5	-5
152	20240626	3830	3805	3855	3805	29312	112415800	00	0.00	N	2	25
153	20240625	3805	3770	3835	3770	51768	197092655	00	0.00	N	2	10
154	20240624	3795	3785	3880	3785	83334	317019065	00	0.00	N	5	-35
155	20240621	3830	3890	3900	3810	117801	452552480	00	0.00	N	5	-65
156	20240620	3895	3905	3935	3895	119070	465174575	00	0.00	N	5	-5
157	20240619	3900	4000	4395	3875	1727640	7140571685	00	0.00	N	2	105
158	20240618	3795	3800	3900	3775	67630	256911640	00	0.00	N	5	-30
159	20240617	3825	3865	3895	3815	48744	187182820	00	0.00	N	5	-40
160	20240614	3865	3940	3940	3840	56539	218820695	00	0.00	N	5	-75
161	20240613	3940	3910	3980	3905	44802	176255815	00	0.00	N	2	30
162	20240612	3910	3865	3945	3865	57954	226303550	00	0.00	N	2	65
163	20240611	3845	3945	3945	3825	54199	209407000	00	0.00	N	5	-30
164	20240610	3875	3880	3945	3805	110480	426057460	00	0.00	N	5	-5
165	20240607	3880	3865	3950	3865	115576	449069860	00	0.00	N	5	-50
166	20240605	3930	3925	3955	3880	65278	255267170	00	0.00	N	2	5
167	20240604	3925	4020	4055	3925	86131	341058755	00	0.00	N	5	-90
168	20240603	4015	3975	4070	3970	39529	158928990	00	0.00	N	2	15
169	20240531	4000	3970	4020	3955	83419	331933065	00	0.00	N	2	15
170	20240530	3985	4065	4105	3975	92026	369725140	00	0.00	N	5	-100
171	20240529	4085	4180	4180	4080	87160	360158555	00	0.00	N	5	-85
172	20240528	4170	4050	4230	4025	229122	955575430	00	0.00	N	2	115
173	20240527	4055	4080	4120	4000	71346	288090120	00	0.00	N	5	-25
174	20240524	4080	4095	4130	4055	68300	279078115	00	0.00	N	5	-40
175	20240523	4120	4020	4180	4000	105601	432003695	00	0.00	N	2	100
176	20240522	4020	4100	4100	4020	57206	230993750	00	0.00	N	5	-30
177	20240521	4050	4050	4075	4020	42480	171982725	00	0.00	N	5	-5
178	20240520	4055	4105	4135	4010	105559	429854490	00	0.00	N	5	-60
179	20240517	4115	4080	4200	4080	193398	799122585	00	0.00	N	2	35
180	20240516	4080	4105	4120	4060	84335	344575260	00	0.00	N	5	-20
181	20240514	4100	3980	4165	3965	262836	1075520750	00	0.00	N	2	135
182	20240513	3965	3990	4050	3965	106146	424453710	00	0.00	N	5	-15
183	20240510	3980	3975	4080	3975	76173	304951560	00	0.00	N	2	5
184	20240509	3975	4045	4070	3975	72567	291653890	00	0.00	N	5	-70
185	20240508	4045	4050	4065	4015	98729	398410650	00	0.00	N	2	25
186	20240507	4020	4050	4050	3960	141945	569413150	00	0.00	N	2	70
187	20240503	3950	3990	4040	3950	59538	237300770	00	0.00	N	5	-20
188	20240502	3970	3965	3985	3910	65476	258545660	00	0.00	N	2	5
189	20240430	3965	3950	4005	3910	95702	378582170	00	0.00	N	2	35
190	20240429	3930	3870	3940	3870	77000	301343620	00	0.00	N	2	60
191	20240426	3870	3925	3945	3860	80446	312321760	00	0.00	N	5	-25
192	20240425	3895	3935	3965	3885	88189	345096685	00	0.00	N	5	-65
193	20240424	3960	3835	4000	3835	143049	561784230	00	0.00	N	2	130
194	20240423	3830	3930	3980	3825	178294	692671870	00	0.00	N	5	-115
195	20240422	3945	3945	4020	3915	117331	463804560	00	0.00	N	5	-30
196	20240419	3975	4010	4055	3900	231822	919035525	00	0.00	N	5	-55
197	20240418	4030	3950	4185	3935	359142	1447826115	00	0.00	N	2	30
198	20240417	4000	3865	4250	3835	2502047	10242991600	00	0.00	N	2	170
199	20240416	3830	3935	3935	3805	346678	1340759785	00	0.00	N	5	-155
200	20240415	3985	3740	4345	3720	3896027	16068664430	00	0.00	N	2	215
201	20240412	3770	3675	3815	3670	53313	200077275	00	0.00	N	2	75
202	20240411	3695	3710	3710	3650	35497	130843295	00	0.00	N	5	-15
203	20240409	3710	3700	3760	3700	57102	212513215	00	0.00	N	3	0
204	20240408	3710	3765	3785	3705	64504	240749480	00	0.00	N	5	-65
205	20240405	3775	3830	3850	3745	64105	241608945	00	0.00	N	5	-60
206	20240404	3835	3825	3875	3760	127979	487962010	00	0.00	N	2	15
207	20240403	3820	3875	3875	3800	73926	282186770	00	0.00	N	5	-55
208	20240402	3875	3955	3980	3870	101183	394002595	00	0.00	N	5	-85
209	20240401	3960	3890	3975	3890	57427	225733395	00	0.00	N	2	70
210	20240329	3890	3990	4010	3890	81441	320941660	00	0.00	N	5	-100
211	20240328	3990	4010	4015	3940	195080	773739070	00	0.00	N	5	-5
212	20240327	3995	3930	4105	3900	247959	999912975	00	0.00	N	2	65
213	20240326	3930	3910	3960	3875	32752	128850445	00	0.00	N	2	20
214	20240325	3910	3920	3955	3900	39919	156670000	00	0.00	N	5	-10
215	20240322	3920	3995	3995	3910	43895	172741260	00	0.00	N	2	10
216	20240321	3910	3905	3960	3900	53414	210131455	00	0.00	N	2	30
217	20240320	3880	3875	3900	3860	38888	150825945	00	0.00	N	2	5
218	20240319	3875	3900	3915	3845	78293	302907490	00	0.00	N	5	-40
219	20240318	3915	3915	3945	3890	53221	208334790	00	0.00	N	3	0
220	20240315	3915	3945	3965	3895	50396	197639850	00	0.00	N	5	-30
221	20240314	3945	4045	4045	3925	75738	299018810	00	0.00	N	5	-50
222	20240313	3995	4090	4090	3955	69356	276804125	00	0.00	N	5	-55
223	20240312	4050	3935	4075	3885	128966	513748735	00	0.00	N	2	125
224	20240311	3925	3960	3980	3905	64862	254296800	00	0.00	N	5	-70
225	20240308	3995	3965	4015	3950	52573	208914380	00	0.00	N	3	0
226	20240307	3995	3960	4020	3880	117579	464149215	00	0.00	N	2	5
227	20240306	3990	4000	4050	3960	71532	286032845	00	0.00	N	5	-10
228	20240305	4000	4135	4135	3885	135702	547039990	00	0.00	N	5	-135
229	20240304	4135	4085	4175	4085	69201	286310190	00	0.00	N	2	50
230	20240229	4085	4125	4140	4020	210929	857586835	00	0.00	N	5	-85
231	20240228	4170	4195	4260	4125	232555	969162255	00	0.00	N	5	-100
232	20240227	4270	4395	4395	4220	88823	377516915	00	0.00	N	5	-85
233	20240226	4355	4290	4385	4290	92509	401301800	00	0.00	N	2	65
234	20240223	4290	4330	4385	4285	89192	384248035	00	0.00	N	5	-55
235	20240222	4345	4410	4410	4335	77693	338403575	00	0.00	N	5	-50
236	20240221	4395	4435	4435	4315	100043	435674005	00	0.00	N	5	-5
237	20240220	4400	4350	4505	4325	355770	1569472245	00	0.00	N	2	50
238	20240219	4350	4315	4370	4300	80122	347620920	00	0.00	N	2	15
239	20240216	4335	4300	4355	4240	110256	473512600	00	0.00	N	2	25
240	20240215	4310	4330	4345	4270	62951	270538875	00	0.00	N	5	-5
241	20240214	4315	4250	4315	4200	117322	500124205	00	0.00	N	2	20
242	20240213	4295	4265	4310	4205	83553	357909645	00	0.00	N	2	5
243	20240208	4290	4320	4335	4240	88099	377366800	00	0.00	N	5	-5
244	20240207	4295	4310	4425	4265	177604	771164805	00	0.00	N	2	80
245	20240206	4215	4310	4340	4180	54008	228392155	00	0.00	N	5	-65
246	20240205	4280	4250	4450	4240	189834	822827310	00	0.00	N	2	25
247	20240202	4255	4135	4270	4120	118531	499640625	00	0.00	N	2	145
248	20240201	4110	4110	4170	4055	110209	451848860	00	0.00	N	5	-15
249	20240131	4125	4180	4250	4125	100299	418480775	00	0.00	N	5	-50
250	20240130	4175	4270	4345	4150	139975	587693815	00	0.00	N	5	-115
251	20240129	4290	4315	4395	4235	126187	542350695	00	0.00	N	5	-25
252	20240126	4315	4290	4350	4245	122927	528535080	00	0.00	N	2	40
253	20240125	4275	4480	4490	4245	366896	1583916570	00	0.00	N	5	-250
254	20240124	4525	4580	4580	4465	197601	890066065	00	0.00	N	5	-55
255	20240123	4580	4670	4680	4535	218528	1002493840	00	0.00	N	5	-90
256	20240122	4670	4600	4715	4555	318006	1475516880	00	0.00	N	2	115
257	20240119	4555	4520	4655	4520	197889	906882965	00	0.00	N	2	35
258	20240118	4520	4525	4575	4405	173745	778734210	00	0.00	N	3	0
259	20240117	4520	4640	4665	4465	276148	1245901995	00	0.00	N	5	-120
260	20240116	4640	4520	4940	4460	1558383	7305496850	00	0.00	N	2	85
261	20240115	4555	4510	4600	4465	187949	855060060	00	0.00	N	3	0
262	20240112	4555	4490	4760	4445	932827	4291890290	00	0.00	N	2	65
263	20240111	4490	4460	4700	4450	691382	3166950555	00	0.00	N	2	60
264	20240110	4430	4515	4515	4420	136461	608125885	00	0.00	N	5	-35
265	20240109	4465	4540	4550	4435	174966	784425660	00	0.00	N	5	-30
266	20240108	4495	4475	4555	4445	185486	833455340	00	0.00	N	2	30
267	20240105	4465	4420	4540	4420	245351	1098346760	00	0.00	N	2	15
268	20240104	4450	4450	4890	4420	1708075	7945887980	00	0.00	N	5	-75
269	20240103	4525	4555	4555	4405	518308	2310327250	00	0.00	N	3	0
270	20240102	4525	4085	4870	4085	8759417	40465315025	00	0.00	N	2	395
271	20231228	4130	4080	4130	4025	37948	154683410	00	0.00	N	2	70
272	20231227	4060	4010	4095	4000	44339	178927795	02	0.00	N	5	-35
273	20231226	4095	4160	4185	4000	178124	721091500	00	0.00	N	5	-65
274	20231222	4160	4135	4220	4060	77824	322508915	00	0.00	N	2	70
275	20231221	4090	4100	4150	4025	66864	272511875	00	0.00	N	5	-50
276	20231220	4140	4220	4220	4125	60521	251364510	00	0.00	N	5	-40
277	20231219	4180	4160	4200	4140	58673	244738560	00	0.00	N	3	0
278	20231218	4180	4175	4290	4155	63301	265647240	00	0.00	N	2	5
279	20231215	4175	4220	4265	4155	78798	331820105	00	0.00	N	5	-45
280	20231214	4220	4250	4270	4160	68373	287652360	00	0.00	N	2	25
281	20231213	4195	4250	4270	4165	72628	304878840	00	0.00	N	5	-55
282	20231212	4250	4200	4250	4170	52049	218574135	00	0.00	N	2	60
283	20231211	4190	4120	4195	4120	60538	252328070	00	0.00	N	2	85
284	20231208	4105	4070	4145	4070	36660	150404915	00	0.00	N	2	35
285	20231207	4070	4100	4130	4055	45233	184567410	00	0.00	N	5	-40
286	20231206	4110	4080	4185	4080	41055	169247845	00	0.00	N	2	10
287	20231205	4100	4115	4220	4090	108153	445915935	00	0.00	N	5	-125
288	20231204	4225	4305	4310	4215	51485	218148305	00	0.00	N	5	-90
289	20231201	4315	4275	4395	4210	54877	234151250	00	0.00	N	2	40
290	20231130	4275	4300	4340	4275	39543	169924025	00	0.00	N	5	-5
291	20231129	4280	4355	4355	4200	33392	142782685	00	0.00	N	5	-50
292	20231128	4330	4340	4385	4310	47460	205686350	00	0.00	N	5	-5
293	20231127	4335	4275	4430	4230	59271	255073690	00	0.00	N	2	75
294	20231124	4260	4240	4300	4230	72096	307006620	00	0.00	N	5	-20
295	20231123	4280	4345	4370	4265	43108	185386965	00	0.00	N	5	-65
296	20231122	4345	4380	4395	4310	41381	179478010	00	0.00	N	5	-35
297	20231121	4380	4325	4400	4305	68630	299289910	00	0.00	N	2	90
298	20231120	4290	4265	4320	4250	65868	282802480	00	0.00	N	2	10
299	20231117	4280	4285	4305	4215	49258	209260685	00	0.00	N	3	0
300	20231116	4280	4190	4385	4170	210180	902752490	00	0.00	N	2	110
301	20231115	4170	4150	4220	4145	123073	514134675	00	0.00	N	2	70
302	20231114	4100	3890	4100	3890	78465	317549110	00	0.00	N	2	190
303	20231113	3910	4015	4115	3900	153926	615237060	00	0.00	N	5	-35
304	20231110	3945	3980	4000	3855	39828	155516880	00	0.00	N	5	-35
305	20231109	3980	3970	4010	3940	27335	108723855	00	0.00	N	5	-30
306	20231108	4010	4020	4085	4005	26638	107392465	00	0.00	N	5	-10
307	20231107	4020	4060	4070	3940	41484	166347550	00	0.00	N	5	-60
308	20231106	4080	4000	4085	3940	84269	340506235	00	0.00	N	2	140
309	20231103	3940	3925	3965	3895	51285	201650150	00	0.00	N	2	50
310	20231102	3890	3820	3910	3745	50562	195596675	00	0.00	N	2	165
311	20231101	3725	3670	3795	3670	29205	109208215	00	0.00	N	2	60
312	20231031	3665	3830	3900	3665	78540	294654040	00	0.00	N	5	-170
313	20231030	3835	3690	3835	3690	56808	214494005	00	0.00	N	2	155
314	20231027	3680	3745	3795	3650	70027	261420510	00	0.00	N	5	-50
315	20231026	3730	3870	3870	3700	44956	168868885	00	0.00	N	5	-185
316	20231025	3915	3845	3970	3840	65143	255744290	00	0.00	N	2	55
317	20231024	3860	3670	3870	3570	79560	298071250	00	0.00	N	2	190
318	20231023	3670	3620	3835	3620	69161	258202795	00	0.00	N	5	-105
319	20231020	3775	3820	3890	3650	205782	771847935	00	0.00	N	5	-115
320	20231019	3890	4010	4035	3885	127717	500734885	00	0.00	N	5	-180
321	20231018	4070	4080	4190	4035	65168	266874080	00	0.00	N	5	-50
322	20231017	4120	4045	4170	4045	37355	153121450	00	0.00	N	2	75
323	20231016	4045	4025	4085	3960	85930	343883140	00	0.00	N	5	-65
324	20231013	4110	4155	4160	4035	48370	197700495	00	0.00	N	5	-45
325	20231012	4155	4130	4185	4120	54748	227049855	00	0.00	N	2	40
326	20231011	4115	4060	4170	4060	120519	498009080	00	0.00	N	2	5
327	20231010	4110	4000	4165	3950	223833	908418580	00	0.00	N	2	135
328	20231006	3975	3765	3985	3755	42066	164592760	00	0.00	N	2	125
329	20231005	3850	3930	4015	3850	73167	287298520	00	0.00	N	5	-80
330	20231004	3930	4035	4125	3910	85389	339454095	00	0.00	N	5	-200
331	20230927	4130	3965	4140	3925	72906	295712505	00	0.00	N	2	145
332	20230926	3985	3995	4065	3975	75520	302881135	00	0.00	N	5	-65
333	20230925	4050	4135	4210	4020	115770	475997675	00	0.00	N	5	-160
334	20230922	4210	4150	4560	4100	240538	1020391890	00	0.00	N	2	10
335	20230921	4200	4385	4415	4200	209138	893240285	00	0.00	N	5	-215
336	20230920	4415	4410	4495	4385	53507	236056055	00	0.00	N	5	-10
337	20230919	4425	4515	4570	4370	126256	562758120	00	0.00	N	5	-95
338	20230918	4520	4625	4630	4515	168472	766442575	00	0.00	N	5	-150
339	20230915	4670	4825	4865	4550	341663	1620123360	00	0.00	N	5	-155
340	20230914	4825	4830	4910	4810	196165	950968500	00	0.00	N	5	-5
341	20230913	4830	4780	5090	4740	1296305	6398064110	00	0.00	N	2	50
342	20230912	4780	4760	4825	4745	97269	465062100	00	0.00	N	2	25
343	20230911	4755	4755	4845	4700	58743	279376105	00	0.00	N	3	0
344	20230908	4755	4700	4870	4700	89841	426928355	00	0.00	N	3	0
345	20230907	4755	4820	4885	4755	92518	442321940	00	0.00	N	5	-105
346	20230906	4860	4900	4965	4850	127930	625548140	00	0.00	N	5	-80
347	20230905	4940	4970	5000	4850	313352	1538830700	00	0.00	N	5	-80
348	20230904	5020	4835	5100	4770	637329	3157908745	00	0.00	N	2	235
349	20230901	4785	4750	5170	4710	979568	4834954035	00	0.00	N	2	35
350	20230831	4750	4800	4860	4720	91188	434261185	00	0.00	N	5	-60
351	20230830	4810	4750	4875	4745	115309	555789630	00	0.00	N	2	90
352	20230829	4720	4755	4845	4715	112902	537710725	00	0.00	N	5	-10
353	20230828	4730	4610	4735	4565	112345	523969365	00	0.00	N	2	90
354	20230825	4640	4600	4655	4600	87260	403822830	00	0.00	N	5	-30
355	20230824	4670	4660	4730	4625	63727	297170025	00	0.00	N	2	20
356	20230823	4650	4600	4720	4560	87777	408226360	00	0.00	N	2	50
357	20230822	4600	4610	4670	4580	79200	365005115	00	0.00	N	5	-50
358	20230821	4650	4575	4665	4575	48146	222768010	00	0.00	N	2	30
359	20230818	4620	4465	4685	4460	111724	510598965	00	0.00	N	2	65
360	20230817	4555	4515	4760	4355	196274	878419205	00	0.00	N	5	-40
361	20230816	4595	4655	4700	4540	165965	762938810	00	0.00	N	5	-170
362	20230814	4765	4845	4850	4655	104091	492237910	00	0.00	N	5	-35
363	20230811	4800	4670	4885	4670	142440	683824715	00	0.00	N	2	125
364	20230810	4675	4745	4780	4650	90220	421957885	00	0.00	N	5	-115
365	20230809	4790	4585	4850	4505	96450	450823515	00	0.00	N	2	210
366	20230808	4580	4650	4710	4580	109505	506571925	00	0.00	N	5	-70
367	20230807	4650	4785	4785	4580	202553	943889305	00	0.00	N	5	-120
368	20230804	4770	4785	4855	4750	114950	549450410	00	0.00	N	5	-45
369	20230803	4815	4865	4870	4715	209508	1003008545	00	0.00	N	5	-55
370	20230802	4870	4960	5070	4835	175911	866530105	00	0.00	N	5	-150
371	20230801	5020	5010	5070	4950	144775	725661265	00	0.00	N	2	10
372	20230731	5010	5080	5090	4995	183415	921862000	00	0.00	N	5	-10
373	20230728	5020	4830	5080	4820	150631	754070890	00	0.00	N	2	130
374	20230727	4890	4760	4975	4760	211682	1038876195	00	0.00	N	2	100
375	20230726	4790	5120	5150	4655	694111	3382924355	00	0.00	N	5	-360
376	20230725	5150	5300	5390	5100	350534	1830314830	00	0.00	N	5	-180
377	20230724	5330	5670	5690	5260	545833	2941662140	00	0.00	N	5	-340
378	20230721	5670	5730	5770	5640	283001	1609724080	00	0.00	N	5	-170
379	20230720	5840	5690	5920	5600	751241	4358820430	00	0.00	N	2	190
380	20230719	5650	5850	5940	5570	530760	3025060010	00	0.00	N	5	-170
381	20230718	5820	5790	5920	5720	482050	2804131180	00	0.00	N	3	0
382	20230717	5820	5800	6030	5660	1533300	9022749360	00	0.00	N	2	60
383	20230714	5760	5600	5850	5450	1281852	7302040090	00	0.00	N	2	300
384	20230713	5460	5540	5540	5440	197990	1085960000	00	0.00	N	5	-110
385	20230712	5570	5410	5570	5310	325118	1776525930	00	0.00	N	2	220
386	20230711	5350	5350	5460	5280	158270	849219710	00	0.00	N	3	0
387	20230710	5350	5360	5470	5270	163277	876247230	00	0.00	N	5	-30
388	20230707	5380	5450	5580	5350	215203	1165640400	00	0.00	N	5	-160
389	20230706	5540	5690	5790	5480	444492	2496261110	00	0.00	N	5	-120
390	20230705	5660	5660	5740	5570	359037	2031373090	00	0.00	N	5	-20
391	20230704	5680	5600	5790	5560	619203	3512995780	00	0.00	N	2	50
392	20230703	5630	5390	5700	5340	968133	5372129770	00	0.00	N	2	260
393	20230630	5370	5190	5370	5170	389432	2071703870	00	0.00	N	2	180
394	20230629	5190	5250	5290	5160	282572	1470385780	00	0.00	N	5	-80
395	20230628	5270	5340	5410	5230	532039	2828766390	00	0.00	N	5	-60
396	20230627	5330	5220	5920	5140	4263714	23835514930	00	0.00	N	2	100
397	20230626	5230	5150	5270	5120	148385	773287630	00	0.00	N	2	50
398	20230623	5180	5220	5240	5120	109698	565966100	00	0.00	N	5	-10
399	20230622	5190	5270	5300	5160	127153	663052430	00	0.00	N	5	-50
400	20230621	5240	5310	5380	5220	243252	1287545430	00	0.00	N	5	-60
401	20230620	5300	5430	5540	5250	315833	1704744710	00	0.00	N	5	-200
402	20230619	5500	5490	5530	5360	141954	773310520	00	0.00	N	2	40
403	20230616	5460	5530	5580	5450	144022	793083700	00	0.00	N	5	-70
404	20230615	5530	5470	5560	5390	202783	1116148270	00	0.00	N	2	100
405	20230614	5430	5680	5740	5330	668470	3691426450	00	0.00	N	5	-240
406	20230613	5670	5700	5830	5660	461545	2649811230	00	0.00	N	5	-20
407	20230612	5690	5770	5800	5630	304626	1736847070	00	0.00	N	5	-80
408	20230609	5770	5830	5830	5720	280374	1613599410	00	0.00	N	5	-50
409	20230608	5820	5850	5910	5680	428665	2487595330	00	0.00	N	2	10
410	20230607	5810	5980	6010	5780	527198	3094634040	00	0.00	N	5	-140
411	20230605	5950	5760	5990	5670	857021	5063241430	00	0.00	N	2	210
412	20230602	5740	5690	5800	5630	346820	1983849920	00	0.00	N	2	60
413	20230601	5680	5790	5920	5450	635762	3663048430	00	0.00	N	5	-10
414	20230531	5690	5920	5930	5690	747461	4335461360	00	0.00	N	5	-260
415	20230530	5950	5750	6250	5690	3414452	20580026590	00	0.00	N	2	60
416	20230526	5890	5790	5950	5550	1464906	8453395300	00	0.00	N	2	260
417	20230525	5630	5510	5650	5470	432993	2448873000	00	0.00	N	2	90
418	20230524	5540	5650	5650	5470	341692	1891318820	00	0.00	N	5	-110
419	20230523	5650	5550	5730	5530	702527	3970889110	00	0.00	N	2	100
420	20230522	5550	5520	5610	5440	370515	2054569510	00	0.00	N	2	40
421	20230519	5510	5500	5750	5440	917439	5113899780	00	0.00	N	5	-20
422	20230518	5530	5410	5540	5410	347866	1907372990	00	0.00	N	2	100
423	20230517	5430	5260	5490	5190	472320	2546243330	00	0.00	N	2	150
424	20230516	5280	5290	5530	5180	1056145	5682630680	00	0.00	N	2	60
425	20230515	5220	5190	5370	5060	473717	2475128630	00	0.00	N	5	-10
426	20230512	5230	5420	5590	5160	821092	4409959150	00	0.00	N	5	-230
427	20230511	5460	5390	5540	5340	350267	1904659700	00	0.00	N	2	90
428	20230510	5370	5280	5600	5270	963042	5272113450	00	0.00	N	2	50
429	20230509	5320	5380	5410	5210	245624	1296180600	00	0.00	N	5	-110
430	20230508	5430	5530	5570	5350	343400	1875165480	00	0.00	N	2	10
431	20230504	5420	5400	5630	5350	932708	5144825380	00	0.00	N	2	20
432	20230503	5400	5230	5450	5120	491118	2631360540	00	0.00	N	2	150
433	20230502	5250	5120	5310	5080	354825	1848687440	00	0.00	N	2	100
434	20230428	5150	5310	5650	5040	2022671	10870980850	00	0.00	N	5	-130
435	20230427	5280	5060	5410	4960	1228156	6404358560	00	0.00	N	2	220
436	20230426	5060	5070	5280	5010	283457	1451867530	00	0.00	N	5	-30
437	20230425	5090	5120	5300	4975	383450	1940723290	00	0.00	N	5	-120
438	20230424	5210	5240	5340	5000	439708	2275402430	00	0.00	N	5	-100
439	20230421	5310	5330	5480	5280	417453	2233431440	00	0.00	N	5	-140
440	20230420	5450	5620	5770	5380	736252	4051907990	00	0.00	N	5	-240
441	20230419	5690	5600	5780	5460	720839	4047985540	00	0.00	N	2	70
442	20230418	5620	5670	5850	5600	1126117	6455821770	00	0.00	N	5	-50
443	20230417	5670	5910	5910	5600	1028665	5888961720	00	0.00	N	5	-270
444	20230414	5940	5870	6040	5700	1734766	10170857480	00	0.00	N	2	80
445	20230413	5860	6060	6850	5830	15029476	95588683170	00	0.00	N	2	210
446	20230412	5650	5440	5690	5240	1883921	10530542480	00	0.00	N	2	270
447	20230411	5380	5280	5460	5200	975618	5233684050	00	0.00	N	2	120
448	20230410	5260	5320	5410	5150	1097730	5794357130	00	0.00	N	5	-60
449	20230407	5320	5200	5750	5120	6954631	37969392090	00	0.00	N	2	230
450	20230406	5090	5110	5190	4975	553710	2802515155	00	0.00	N	5	-110
451	20230405	5200	5200	5300	5050	1929531	9980947180	00	0.00	N	2	290
452	20230404	4910	4950	4995	4805	286454	1414798705	00	0.00	N	5	-40
453	20230403	4950	4960	5030	4900	344879	1709144500	00	0.00	N	2	45
454	20230331	4905	4925	5030	4900	511955	2538194065	00	0.00	N	2	25
455	20230330	4880	4880	4975	4870	332685	1635321170	00	0.00	N	3	0
456	20230329	4880	4925	4965	4825	474854	2324082890	00	0.00	N	5	-75
457	20230328	4955	4580	5390	4570	3996557	20271350810	00	0.00	N	2	355
458	20230327	4600	4635	4635	4490	141520	644157510	00	0.00	N	5	-40
459	20230324	4640	4500	4645	4450	149586	686133785	00	0.00	N	2	140
460	20230323	4500	4530	4585	4425	115893	523094350	00	0.00	N	5	-40
461	20230322	4540	4615	4615	4495	106044	481393920	00	0.00	N	5	-30
462	20230321	4570	4660	4695	4540	126751	581652090	00	0.00	N	5	-80
463	20230320	4650	4640	4705	4580	81205	378052080	00	0.00	N	2	10
464	20230317	4640	4495	4690	4495	202629	935534695	00	0.00	N	2	190
465	20230316	4450	4495	4535	4340	151056	671927415	00	0.00	N	5	-55
466	20230315	4505	4390	4565	4385	209585	940189500	00	0.00	N	2	205
467	20230314	4300	4550	4600	4275	396229	1740781685	00	0.00	N	5	-365
468	20230313	4665	4690	4730	4480	263560	1206715340	00	0.00	N	5	-70
469	20230310	4735	4950	4950	4735	402526	1932512190	00	0.00	N	5	-255
470	20230309	4990	4935	5010	4880	232314	1149748580	00	0.00	N	2	50
471	20230308	4940	5050	5080	4935	260577	1300982535	00	0.00	N	5	-120
472	20230307	5060	5030	5120	4950	320730	1612818995	00	0.00	N	2	10
473	20230306	5050	4920	5070	4820	491974	2453819055	00	0.00	N	2	220
474	20230303	4830	4825	4915	4825	216015	1049840640	00	0.00	N	2	15
475	20230302	4815	4745	4865	4730	213850	1027812465	00	0.00	N	2	70
476	20230228	4745	4780	4810	4725	185598	883820160	00	0.00	N	2	45
477	20230227	4700	4720	4825	4625	322183	1513225875	00	0.00	N	5	-80
478	20230224	4780	5000	5020	4765	467980	2266628100	00	0.00	N	5	-175
479	20230223	4955	4945	5160	4945	649026	3270334315	00	0.00	N	2	25
480	20230222	4930	5120	5200	4900	718459	3624062770	00	0.00	N	5	-200
481	20230221	5130	5040	5200	4980	515083	2615223500	00	0.00	N	2	110
482	20230220	5020	4935	5020	4820	208122	1027692805	00	0.00	N	2	115
483	20230217	4905	4900	5020	4860	270081	1329087980	00	0.00	N	5	-65
484	20230216	4970	4910	5080	4910	330435	1651211270	00	0.00	N	2	70
485	20230215	4900	5150	5210	4880	787700	3968998115	00	0.00	N	5	-240
486	20230214	5140	4880	5270	4880	1730860	8918831810	00	0.00	N	2	260
487	20230213	4880	5060	5070	4870	561705	2770299460	00	0.00	N	5	-230
488	20230210	5110	5060	5300	5010	2053027	10551094420	00	0.00	N	2	120
489	20230209	4990	4940	5230	4885	1362837	6906933340	00	0.00	N	2	45
490	20230208	4945	4840	5130	4810	1191906	5947363385	00	0.00	N	2	120
491	20230207	4825	4755	4875	4750	215052	1037350600	00	0.00	N	2	70
492	20230206	4755	4750	4840	4715	149299	714212260	00	0.00	N	5	-25
493	20230203	4780	4825	4860	4775	206630	993059475	00	0.00	N	5	-55
494	20230202	4835	4820	4980	4545	716819	3474654060	00	0.00	N	2	75
495	20230201	4760	4805	4870	4720	250114	1197814955	00	0.00	N	5	-30
496	20230131	4790	4740	4850	4735	214153	1025332710	00	0.00	N	5	-20
497	20230130	4810	4780	4835	4660	317888	1513018990	00	0.00	N	2	35
498	20230127	4775	4815	4820	4745	274888	1314526015	00	0.00	N	2	5
499	20230126	4770	4700	4780	4700	213680	1016057980	00	0.00	N	2	50
500	20230125	4720	4745	4755	4690	260320	1228913305	00	0.00	N	2	15
501	20230120	4705	4620	4795	4600	376804	1779827710	00	0.00	N	2	90
502	20230119	4615	4640	4675	4545	146569	673946275	00	0.00	N	5	-20
503	20230118	4635	4780	4800	4630	274752	1290417870	00	0.00	N	5	-40
504	20230117	4675	4710	4750	4620	163263	765735275	00	0.00	N	5	-35
505	20230116	4710	4680	4740	4660	222878	1047516665	00	0.00	N	2	50
506	20230113	4660	4645	4715	4605	193945	904358685	00	0.00	N	2	15
507	20230112	4645	4720	4755	4645	191624	899569585	00	0.00	N	5	-75
508	20230111	4720	4665	4935	4665	1010715	4818645880	00	0.00	N	2	60
509	20230110	4660	4600	4700	4600	398849	1855775385	00	0.00	N	2	60
510	20230109	4600	4575	4675	4575	391581	1808540010	00	0.00	N	2	65
511	20230106	4535	4545	4645	4285	1048167	4740034705	00	0.00	N	2	140
512	20230105	4395	4450	4555	4380	321773	1436787135	00	0.00	N	5	-45
513	20230104	4440	4255	4685	4255	1746666	7906249435	00	0.00	N	2	115
514	20230103	4325	4270	4350	4110	335414	1421381255	00	0.00	N	2	20
515	20230102	4305	4400	4485	4275	318691	1390088505	00	0.00	N	5	-95
516	20221229	4400	4440	4475	4305	394170	1724687525	00	0.00	N	5	-85
517	20221228	4485	4480	4585	4455	557042	2517289890	02	0.00	N	5	-70
518	20221227	4555	4540	4650	4510	1037052	4746164865	00	0.00	N	5	-50
519	20221226	4605	4615	4680	4450	1176484	5372084165	00	0.00	N	5	-130
520	20221223	4735	4800	4940	4620	2585101	12308239735	00	0.00	N	5	-260
521	20221222	4995	4270	5490	4270	14375315	73963682370	00	0.00	N	2	730
522	20221221	4265	4255	4480	4225	185536	801392100	00	0.00	N	2	5
523	20221220	4260	4345	4405	4260	123699	533322560	00	0.00	N	5	-115
524	20221219	4375	4425	4450	4375	111346	490590930	00	0.00	N	5	-95
525	20221216	4470	4535	4535	4380	190258	845330250	00	0.00	N	5	-75
526	20221215	4545	4425	4780	4425	740950	3425122865	00	0.00	N	2	65
527	20221214	4480	4355	4550	4355	172344	769494320	00	0.00	N	2	105
528	20221213	4375	4400	4445	4330	123272	539160685	00	0.00	N	5	-25
529	20221212	4400	4440	4460	4355	147658	649210310	00	0.00	N	5	-60
530	20221209	4460	4470	4535	4405	313810	1399379830	00	0.00	N	5	-15
531	20221208	4475	4400	4485	4280	476965	2099276345	00	0.00	N	2	20
532	20221207	4455	4895	4895	4455	1391627	6489486455	00	0.00	N	5	-685
533	20221206	5140	5100	5350	5090	724732	3761796040	00	0.00	N	5	-120
534	20221205	5260	5440	5500	5080	1303188	6860935190	00	0.00	N	5	-200
535	20221202	5460	5410	5740	5320	5202072	28855269530	00	0.00	N	2	110
536	20221201	5350	5310	5460	5250	1430938	7673885650	00	0.00	N	2	40
537	20221130	5310	5330	5560	5130	5160172	27842138810	00	0.00	N	2	210
538	20221129	5100	5070	5300	4985	1841305	9496136525	00	0.00	N	5	-50
539	20221128	5150	5210	5690	5050	13018525	71111521070	00	0.00	N	2	390
540	20221125	4760	4800	4840	4720	448401	2256063620	00	0.00	N	5	-60
541	20221124	4820	4765	4845	4700	182862	876364590	00	0.00	N	2	55
542	20221123	4765	4800	4935	4710	557925	2688889230	00	0.00	N	2	15
543	20221122	4750	4730	4845	4725	211945	1012855955	00	0.00	N	5	-15
544	20221121	4765	4730	4800	4620	260220	1229483290	00	0.00	N	2	45
545	20221118	4720	4950	4950	4720	374701	1801891680	00	0.00	N	5	-165
546	20221117	4885	5000	5010	4845	488744	2395207385	00	0.00	N	5	-165
547	20221116	5050	4890	5170	4710	2058008	10230573175	00	0.00	N	2	225
548	20221115	4825	4870	4995	4765	854368	4183429795	00	0.00	N	5	-15
549	20221114	4840	4790	5070	4775	2758298	13618014435	00	0.00	N	2	120
550	20221111	4720	4780	4880	4720	707780	3383525910	00	0.00	N	2	35
551	20221110	4685	4725	4860	4565	697289	3313688540	00	0.00	N	5	-85
552	20221109	4770	4740	4880	4710	1285544	6172911365	00	0.00	N	2	45
553	20221108	4725	4765	4940	4690	2402902	11584619495	00	0.00	N	5	-40
554	20221107	4765	4730	5140	4635	9131248	44716445740	00	0.00	N	2	200
555	20221104	4565	4005	4925	3930	10858518	50074039440	00	0.00	N	2	480
556	20221103	4085	3865	4325	3860	1303270	5415738940	00	0.00	N	2	75
557	20221102	4010	4080	4080	3930	258255	1032326555	00	0.00	N	5	-40
558	20221101	4050	4100	4440	4010	2816275	11974410270	00	0.00	N	2	110
559	20221031	3940	3955	4065	3940	641402	2585597980	00	0.00	N	2	20
560	20221028	3920	4165	4240	3905	1220450	4980316050	00	0.00	N	5	-185
561	20221027	4105	3895	4575	3890	10174235	44056817860	00	0.00	N	2	260
562	20221026	3845	3560	4540	3490	8732331	35876716120	00	0.00	N	2	330
563	20221025	3515	3510	3590	3505	44641	158404040	00	0.00	N	2	10
564	20221024	3505	3485	3565	3485	57117	201520905	00	0.00	N	2	55
565	20221021	3450	3425	3490	3355	106150	365947205	00	0.00	N	5	-20
566	20221020	3470	3495	3565	3450	63401	221454530	00	0.00	N	5	-65
567	20221019	3535	3655	3675	3535	36383	131845180	00	0.00	N	5	-75
568	20221018	3610	3690	3690	3470	67960	245520490	00	0.00	N	2	20
569	20221017	3590	3475	3590	3470	30152	106795040	00	0.00	N	2	45
570	20221014	3545	3425	3565	3425	53260	187375010	00	0.00	N	2	170
571	20221013	3375	3570	3625	3360	135945	466756490	00	0.00	N	5	-235
572	20221012	3610	3585	3740	3580	67188	243742410	00	0.00	N	2	10
573	20221011	3600	3785	3785	3600	77721	283001000	00	0.00	N	5	-230
574	20221007	3830	3785	3880	3785	44263	169842270	00	0.00	N	5	-5
575	20221006	3835	3770	3890	3770	78604	302793305	00	0.00	N	2	40
576	20221005	3795	3775	3915	3720	102801	391181500	00	0.00	N	2	20
577	20221004	3775	3610	3800	3610	122462	457639595	00	0.00	N	2	215
578	20220930	3560	3425	3600	3405	115799	404449970	00	0.00	N	2	50
579	20220929	3510	3545	3890	3510	326824	1201070280	00	0.00	N	2	5
580	20220928	3505	3695	3815	3500	192938	696851710	00	0.00	N	5	-260
581	20220927	3765	3600	3780	3600	162569	597987930	00	0.00	N	2	60
582	20220926	3705	4075	4075	3670	310567	1180000490	00	0.00	N	5	-370
583	20220923	4075	4200	4240	4040	88709	362824180	00	0.00	N	5	-135
584	20220922	4210	4205	4305	4080	64450	269350625	00	0.00	N	5	-70
585	20220921	4280	4290	4410	4240	94896	406434175	00	0.00	N	2	10
586	20220920	4270	4225	4360	4225	66619	286144160	00	0.00	N	2	45
587	20220919	4225	4425	4500	4160	156019	664143265	00	0.00	N	5	-175
588	20220916	4400	4440	4570	4375	119447	533323165	00	0.00	N	5	-105
589	20220915	4505	4520	4580	4440	96685	436246955	00	0.00	N	2	5
590	20220914	4500	4400	4640	4360	134659	603258365	00	0.00	N	5	-65
591	20220913	4565	4405	4565	4405	152029	686772745	00	0.00	N	2	190
592	20220908	4375	4420	4510	4300	188026	833068510	00	0.00	N	5	-20
593	20220907	4395	4515	4520	4385	125120	552595530	00	0.00	N	5	-115
594	20220906	4510	4380	4670	4380	405492	1849349770	00	0.00	N	2	130
595	20220905	4380	4410	4660	4380	545015	2470065030	00	0.00	N	5	-35
596	20220902	4415	4520	4585	4415	65768	296069940	00	0.00	N	5	-100
597	20220901	4515	4450	4590	4450	130978	593314435	00	0.00	N	5	-55
598	20220831	4570	4340	4570	4340	77508	348629810	00	0.00	N	2	90
599	20220830	4480	4355	4485	4355	71516	316708435	00	0.00	N	2	90
600	20220829	4390	4395	4425	4310	78668	343698495	00	0.00	N	5	-140
601	20220826	4530	4565	4620	4500	131085	594742055	00	0.00	N	2	20
602	20220825	4510	4435	4575	4435	121096	544901150	00	0.00	N	2	95
603	20220824	4415	4295	4505	4295	151686	672771915	00	0.00	N	2	120
604	20220823	4295	4225	4720	4225	634225	2840133575	00	0.00	N	5	-90
605	20220822	4385	4450	4500	4155	139110	611514145	00	0.00	N	5	-145
606	20220819	4530	4550	4660	4520	102655	471970360	00	0.00	N	5	-40
607	20220818	4570	4560	4585	4500	102019	462981455	00	0.00	N	5	-45
608	20220817	4615	4740	4760	4575	181841	842067500	00	0.00	N	5	-125
609	20220816	4740	4760	4810	4740	169794	809449950	00	0.00	N	5	-20
610	20220812	4760	4730	4810	4730	173288	827554880	00	0.00	N	2	30
611	20220811	4730	4685	4790	4685	208787	990585685	00	0.00	N	2	75
612	20220810	4655	4750	4840	4655	230403	1084701965	00	0.00	N	5	-90
613	20220809	4745	4775	4785	4670	134647	637102985	00	0.00	N	5	-25
614	20220808	4770	4690	4835	4650	258388	1227114940	00	0.00	N	2	75
615	20220805	4695	4775	4775	4660	146265	687462940	00	0.00	N	5	-50
616	20220804	4745	4755	4765	4720	132869	630393910	00	0.00	N	5	-5
617	20220803	4750	4600	4770	4590	264859	1249485125	00	0.00	N	2	120
618	20220802	4630	4675	4680	4580	173143	800342615	00	0.00	N	5	-45
619	20220801	4675	4715	4780	4650	255155	1201372460	00	0.00	N	5	-40
620	20220729	4715	4835	4880	4700	528422	2521345625	00	0.00	N	2	15
621	20220728	4700	4595	4845	4580	1270286	6013502895	00	0.00	N	2	160
622	20220727	4540	4490	4570	4410	254437	1147877345	00	0.00	N	2	40
623	20220726	4500	4600	4610	4500	502185	2277516940	00	0.00	N	5	-105
624	20220725	4605	4490	5040	4455	6119541	29548330625	00	0.00	N	2	125
625	20220722	4480	4450	4730	4430	1419582	6521717010	00	0.00	N	2	70
626	20220721	4410	4460	4470	4385	126287	559325090	00	0.00	N	2	5
627	20220720	4405	4495	4515	4400	249488	1112917360	00	0.00	N	5	-25
628	20220719	4430	4360	4465	4360	219831	970621320	00	0.00	N	3	0
629	20220718	4430	4400	4455	4370	255526	1127396780	00	0.00	N	2	70
630	20220715	4360	4345	4470	4270	551148	2402090700	00	0.00	N	2	45
631	20220714	4315	4230	4495	4200	691270	3005536195	00	0.00	N	2	50
632	20220713	4265	4160	4640	4080	2223813	9871405560	00	0.00	N	2	105
633	20220712	4160	4215	4460	4160	289809	1220276100	00	0.00	N	5	-115
634	20220711	4275	4390	4480	4275	373663	1633268915	00	0.00	N	5	-65
635	20220708	4340	4430	4460	4340	436034	1915506325	00	0.00	N	5	-40
636	20220707	4380	4235	4745	4140	5189608	23438343930	00	0.00	N	2	145
637	20220706	4235	4335	4400	4195	645569	2781181965	00	0.00	N	5	-75
638	20220705	4310	3870	4800	3850	4286578	19242165780	00	0.00	N	2	455
639	20220704	3855	3910	3970	3760	114777	442598505	00	0.00	N	5	-50
640	20220701	3905	4000	4080	3860	95245	375801255	00	0.00	N	5	-80
641	20220630	3985	4180	4230	3980	154601	628037075	00	0.00	N	5	-180
642	20220629	4165	4020	4220	4010	165680	686354475	00	0.00	N	2	60
643	20220628	4105	4060	4185	4055	120272	496017765	00	0.00	N	2	45
644	20220627	4060	3845	4095	3835	179561	717225855	00	0.00	N	2	275
645	20220624	3785	3515	3815	3515	182796	681137040	00	0.00	N	2	210
646	20220623	3575	3785	3925	3575	237185	879120105	00	0.00	N	5	-235
647	20220622	3810	4015	4115	3795	174489	679600220	00	0.00	N	5	-200
648	20220621	4010	3950	4240	3925	332411	1344532605	00	0.00	N	2	60
649	20220620	3950	4285	4325	3905	299881	1206442500	00	0.00	N	5	-325
650	20220617	4275	4160	4320	4120	182862	768721610	00	0.00	N	5	-45
651	20220616	4320	4230	4520	4230	359426	1590126660	00	0.00	N	2	100
652	20220615	4220	4450	4560	4135	515522	2204730655	00	0.00	N	5	-320
653	20220614	4540	4605	4715	4485	417230	1901360110	00	0.00	N	5	-235
654	20220613	4775	4760	4925	4745	257425	1234593310	00	0.00	N	5	-180
655	20220610	4955	5000	5030	4925	173724	863315190	00	0.00	N	5	-45
656	20220609	5000	5100	5140	4970	156239	783583320	00	0.00	N	5	-140
657	20220608	5140	5150	5210	5100	129853	669522060	00	0.00	N	2	30
658	20220607	5110	5220	5220	5070	185100	947712680	00	0.00	N	5	-110
659	20220603	5220	5250	5310	5220	111001	581491500	00	0.00	N	5	-20
660	20220602	5240	5310	5310	5210	98601	519227310	00	0.00	N	5	-20
661	20220531	5260	5280	5380	5230	240069	1267801510	00	0.00	N	2	30
662	20220530	5230	5210	5270	5180	127072	665784510	00	0.00	N	2	30
663	20220527	5200	5300	5340	5170	271936	1423997140	00	0.00	N	5	-20
664	20220526	5220	5100	5490	5070	1673617	8894183220	00	0.00	N	2	120
665	20220525	5100	5080	5540	5040	1223040	6492575570	00	0.00	N	2	20
666	20220524	5080	5100	5170	5070	120136	614716510	00	0.00	N	5	-50
667	20220523	5130	5140	5240	5110	82849	426971210	00	0.00	N	5	-10
668	20220520	5140	5150	5180	5090	98064	503737990	00	0.00	N	2	40
669	20220519	5100	4960	5130	4960	130762	659790075	00	0.00	N	5	-80
670	20220518	5180	5170	5270	5120	185492	961600000	00	0.00	N	2	30
671	20220517	5150	4980	5180	4940	175889	892887710	00	0.00	N	2	155
672	20220516	4995	4885	5180	4885	259488	1302617235	00	0.00	N	2	120