KissMeData/048870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	2510	2450	2535	2440	359481	894400675	00	0.00	N	2	70
3	20241114	2440	2525	2555	2405	615262	1518121530	00	0.00	N	5	-85
4	20241113	2525	2475	2585	2465	418899	1049252355	00	0.00	N	2	5
5	20241112	2520	2650	2660	2465	752830	1911196500	00	0.00	N	5	-155
6	20241111	2675	2785	2795	2640	760900	2042449015	00	0.00	N	5	-110
7	20241108	2785	2820	2860	2775	376795	1060474995	00	0.00	N	5	-45
8	20241107	2830	2900	2900	2800	320800	909299840	00	0.00	N	5	-40
9	20241106	2870	2930	2955	2835	717903	2078313085	00	0.00	N	5	-35
10	20241105	2905	2770	2945	2770	821211	2380762095	00	0.00	N	2	135
11	20241104	2770	2755	2805	2740	375478	1040609865	00	0.00	N	5	-10
12	20241101	2780	2740	2785	2700	380123	1038804390	00	0.00	N	2	5
13	20241031	2775	2765	2820	2730	311297	861003300	00	0.00	N	5	-5
14	20241030	2780	2805	2810	2765	255104	710402400	00	0.00	N	5	-20
15	20241029	2800	2760	2810	2745	222101	616611850	00	0.00	N	2	30
16	20241028	2770	2705	2780	2705	335042	917777190	00	0.00	N	2	65
17	20241025	2705	2765	2775	2680	515009	1403156405	00	0.00	N	5	-50
18	20241024	2755	2825	2870	2740	1041900	2887408470	00	0.00	N	5	-120
19	20241023	2875	2890	2930	2800	526871	1516067635	00	0.00	N	5	-5
20	20241022	2880	2985	3005	2875	924538	2689795710	00	0.00	N	5	-120
21	20241021	3000	3045	3110	2995	1126148	3430687110	00	0.00	N	5	-45
22	20241018	3045	2940	3140	2940	3068680	9372064390	00	0.00	N	2	95
23	20241017	2950	3035	3055	2945	872490	2602814015	00	0.00	N	5	-135
24	20241016	3085	3010	3150	2960	2059824	6308029855	00	0.00	N	2	85
25	20241015	3000	2905	3000	2865	576716	1689175005	00	0.00	N	2	90
26	20241014	2910	3020	3050	2900	558076	1639880905	00	0.00	N	5	-70
27	20241011	2980	2990	2990	2890	701784	2068799100	00	0.00	N	5	-5
28	20241010	2985	2925	3015	2925	632072	1884866665	00	0.00	N	2	70
29	20241008	2915	2990	3030	2910	836099	2482585350	00	0.00	N	5	-35
30	20241007	2950	2975	3000	2935	479141	1418511225	00	0.00	N	5	-10
31	20241004	2960	2845	3005	2840	889389	2630492355	00	0.00	N	2	100
32	20241002	2860	2815	2910	2805	560771	1605779225	00	0.00	N	2	5
33	20240930	2855	2870	2920	2835	540407	1552222415	00	0.00	N	5	-10
34	20240927	2865	3040	3040	2850	1524497	4438670895	00	0.00	N	5	-160
35	20240926	3025	3000	3050	2975	685767	2065773930	00	0.00	N	2	15
36	20240925	3010	3130	3135	2980	1410685	4308226565	00	0.00	N	5	-120
37	20240924	3130	3165	3180	3035	1542054	4776187705	00	0.00	N	5	-60
38	20240923	3190	3220	3275	3130	2072559	6654487225	00	0.00	N	2	15
39	20240920	3175	3205	3245	3140	2189050	6992014655	00	0.00	N	5	-35
40	20240919	3210	3035	3315	3015	8645345	27858475940	00	0.00	N	2	200
41	20240913	3010	3060	3120	2970	1619814	4920250145	00	0.00	N	5	-25
42	20240912	3035	2975	3125	2925	2782362	8437348975	00	0.00	N	2	90
43	20240911	2945	3145	3230	2930	4126688	12596840595	00	0.00	N	5	-230
44	20240910	3175	3345	3365	3140	4867818	15867940245	00	0.00	N	5	-185
45	20240909	3360	3150	3440	3130	15231014	50876571415	00	0.00	N	2	100
46	20240906	3260	3220	3380	3140	11371803	37233793070	00	0.00	N	2	30
47	20240905	3230	3300	3625	3080	38024472	130445907905	00	0.00	N	2	60
48	20240904	3170	2785	3195	2765	32799912	99966618695	00	0.00	N	2	455
49	20240903	2715	2745	2840	2710	885590	2450217655	00	0.00	N	5	-55
50	20240902	2770	2830	3085	2765	5792838	17084068580	00	0.00	N	3	0
51	20240830	2770	2650	2775	2650	364636	989588995	00	0.00	N	2	120
52	20240829	2650	2725	2750	2645	441753	1189864305	00	0.00	N	5	-65
53	20240828	2715	2720	2755	2690	485086	1317833705	00	0.00	N	5	-5
54	20240827	2720	2790	2800	2720	508271	1398269505	00	0.00	N	5	-90
55	20240826	2810	2880	3250	2745	4347652	12778167630	00	0.00	N	5	-20
56	20240823	2830	2615	2855	2580	975186	2694382520	00	0.00	N	2	160
57	20240822	2670	2710	2740	2650	332270	889561425	00	0.00	N	5	-60
58	20240821	2730	2730	2770	2690	424356	1151767415	00	0.00	N	5	-10
59	20240820	2740	2775	2820	2730	482837	1338388270	00	0.00	N	5	-10
60	20240819	2750	2810	2900	2725	1513263	4219961060	00	0.00	N	5	-55
61	20240816	2805	2885	2910	2790	962997	2740382985	00	0.00	N	5	-45
62	20240814	2850	2795	2965	2680	2428512	6944655475	00	0.00	N	2	95
63	20240813	2755	2760	2810	2705	666049	1830952685	00	0.00	N	5	-40
64	20240812	2795	2645	2970	2645	3999026	11435390855	00	0.00	N	2	180
65	20240809	2615	2600	2655	2600	286016	751556875	00	0.00	N	2	40
66	20240808	2575	2480	2645	2460	801458	2069293725	00	0.00	N	2	80
67	20240807	2495	2425	2550	2400	366747	917923240	00	0.00	N	2	65
68	20240806	2430	2265	2430	2220	574826	1358576425	00	0.00	N	2	165
69	20240805	2265	2540	2545	2100	1210459	2881659660	00	0.00	N	5	-300
70	20240802	2565	2610	2650	2555	517209	1334715235	00	0.00	N	5	-105
71	20240801	2670	2635	2710	2620	375711	1003247600	00	0.00	N	2	40
72	20240731	2630	2675	2685	2535	996163	2592712070	00	0.00	N	5	-55
73	20240730	2685	2755	2770	2670	678283	1842114575	00	0.00	N	5	-50
74	20240729	2735	2825	2935	2720	1625677	4544538870	00	0.00	N	5	-120
75	20240726	2855	2835	2920	2820	1287033	3683071805	00	0.00	N	2	15
76	20240725	2840	2960	2985	2805	2237287	6465298910	00	0.00	N	5	-225
77	20240724	3065	3000	3065	2940	2180543	6538423715	00	0.00	N	2	15
78	20240723	3050	2990	3080	2935	5481341	16485966065	00	0.00	N	5	-90
79	20240722	3140	2695	3240	2645	17435944	52057307095	00	0.00	N	2	450
80	20240719	2690	2580	2820	2535	1011336	2731713495	00	0.00	N	2	90
81	20240718	2600	2610	2620	2540	340728	877262955	00	0.00	N	5	-55
82	20240717	2655	2895	2980	2645	2445999	6798862940	00	0.00	N	5	-35
83	20240716	2690	2650	2700	2570	769609	2128283265	00	0.00	N	2	40
84	20240715	2650	2590	2685	2580	203705	537070950	00	0.00	N	2	70
85	20240712	2580	2550	2640	2500	170313	439698665	00	0.00	N	2	20
86	20240711	2560	2570	2685	2550	256927	670834360	00	0.00	N	3	0
87	20240710	2560	2525	2585	2485	210674	533293970	00	0.00	N	2	15
88	20240709	2545	2585	2620	2535	143920	371509800	00	0.00	N	5	-40
89	20240708	2585	2550	2750	2485	924633	2423488355	00	0.00	N	2	65
90	20240705	2520	2620	2650	2520	304023	782616835	00	0.00	N	5	-30
91	20240704	2550	2460	2570	2450	176484	441892495	00	0.00	N	2	75
92	20240703	2475	2530	2580	2460	215299	537949530	00	0.00	N	5	-70
93	20240702	2545	2530	2635	2445	383675	972446030	00	0.00	N	5	-5
94	20240701	2550	2395	2635	2340	758747	1915451460	00	0.00	N	2	155
95	20240628	2395	2305	2405	2305	102205	242588325	00	0.00	N	2	70
96	20240627	2325	2325	2375	2305	69414	161985570	00	0.00	N	2	5
97	20240626	2320	2375	2390	2300	190106	443488265	00	0.00	N	5	-55
98	20240625	2375	2405	2445	2375	103597	249323595	00	0.00	N	5	-45
99	20240624	2420	2370	2445	2345	189611	454001655	00	0.00	N	2	50
100	20240621	2370	2435	2435	2350	119100	282098790	00	0.00	N	5	-50
101	20240620	2420	2395	2425	2390	83108	199977475	00	0.00	N	2	15
102	20240619	2405	2400	2430	2370	109862	263430380	00	0.00	N	5	-10
103	20240618	2415	2470	2490	2400	211716	513627460	00	0.00	N	5	-55
104	20240617	2470	2500	2505	2445	161987	399401895	00	0.00	N	5	-25
105	20240614	2495	2540	2570	2475	215639	542033545	00	0.00	N	5	-65
106	20240613	2560	2590	2600	2550	94229	242045510	00	0.00	N	5	-5
107	20240612	2565	2555	2615	2540	123615	318699540	00	0.00	N	2	15
108	20240611	2550	2595	2605	2510	122700	313704665	00	0.00	N	5	-25
109	20240610	2575	2675	2695	2560	341417	887609555	00	0.00	N	5	-100
110	20240607	2675	2675	2720	2660	73900	198365870	00	0.00	N	5	-20
111	20240605	2695	2715	2745	2680	192781	521694275	00	0.00	N	2	5
112	20240604	2690	2695	2725	2625	194490	520707925	00	0.00	N	5	-5
113	20240603	2695	2585	2705	2575	171952	457134630	00	0.00	N	2	110
114	20240531	2585	2610	2640	2575	187208	486844680	00	0.00	N	5	-15
115	20240530	2600	2650	2690	2600	114062	299723750	00	0.00	N	5	-50
116	20240529	2650	2680	2720	2640	179645	480508765	00	0.00	N	5	-30
117	20240528	2680	2725	2745	2650	238093	637656395	00	0.00	N	5	-45
118	20240527	2725	2730	2750	2675	171132	462362210	00	0.00	N	5	-5
119	20240524	2730	2705	2755	2690	102273	277890420	00	0.00	N	2	5
120	20240523	2725	2705	2770	2680	187052	510493655	00	0.00	N	3	0
121	20240522	2725	2750	2755	2700	136015	370596100	00	0.00	N	5	-20
122	20240521	2745	2770	2770	2700	211641	578489415	00	0.00	N	5	-10
123	20240520	2755	2855	2855	2745	335799	934552885	00	0.00	N	5	-100
124	20240517	2855	2825	2855	2775	148890	420598560	00	0.00	N	2	45
125	20240516	2810	2850	2850	2800	156791	441467060	00	0.00	N	2	5
126	20240514	2805	2740	2820	2740	148411	413883410	00	0.00	N	2	60
127	20240513	2745	2770	2790	2745	98391	271715835	00	0.00	N	5	-25
128	20240510	2770	2760	2780	2710	182860	500953055	00	0.00	N	2	30
129	20240509	2740	2815	2815	2740	183771	508921985	00	0.00	N	5	-75
130	20240508	2815	2800	2825	2755	186857	520163545	00	0.00	N	2	15
131	20240507	2800	2800	2860	2780	213570	601818310	00	0.00	N	5	-10
132	20240503	2810	2820	2850	2805	95198	268926535	00	0.00	N	3	0
133	20240502	2810	2775	2850	2775	118758	333668760	00	0.00	N	2	40
134	20240430	2770	2850	2875	2770	170654	481134960	00	0.00	N	5	-55
135	20240429	2825	2810	2845	2795	101034	284208175	00	0.00	N	2	30
136	20240426	2795	2810	2880	2780	132786	371914670	00	0.00	N	5	-5
137	20240425	2800	2815	2890	2790	154203	433516775	00	0.00	N	5	-15
138	20240424	2815	2840	2885	2795	144698	410115785	00	0.00	N	2	10
139	20240423	2805	2875	2900	2800	142071	403858050	00	0.00	N	5	-10
140	20240422	2815	2755	2945	2755	438270	1256458280	00	0.00	N	2	65
141	20240419	2750	2840	2840	2730	349526	971953630	00	0.00	N	5	-90
142	20240418	2840	2700	2850	2700	172247	484021190	00	0.00	N	2	115
143	20240417	2725	2730	2790	2705	246700	675740745	00	0.00	N	2	20
144	20240416	2705	2770	2770	2680	412954	1117368890	00	0.00	N	5	-65
145	20240415	2770	2820	2845	2735	902782	2496998040	00	0.00	N	5	-90
146	20240412	2860	2975	3020	2855	368535	1078108960	00	0.00	N	5	-115
147	20240411	2975	3000	3050	2940	212576	631699815	00	0.00	N	5	-55
148	20240409	3030	3010	3080	2960	210918	633901010	00	0.00	N	2	30
149	20240408	3000	3045	3095	2990	212865	643554245	00	0.00	N	5	-15
150	20240405	3015	2970	3065	2970	309316	929519605	00	0.00	N	5	-10
151	20240404	3025	3165	3165	3010	484441	1485655540	00	0.00	N	5	-135
152	20240403	3160	3105	3160	3050	384326	1194467230	00	0.00	N	5	-5
153	20240402	3165	3220	3220	3105	507974	1593794885	00	0.00	N	5	-65
154	20240401	3230	3110	3250	3075	718196	2304182675	00	0.00	N	2	115
155	20240329	3115	3085	3160	3020	531019	1634772675	00	0.00	N	2	45
156	20240328	3070	3155	3200	3055	608375	1893212300	00	0.00	N	5	-130
157	20240327	3200	3155	3240	3070	1062136	3369229420	00	0.00	N	2	115
158	20240326	3085	3185	3260	3070	993102	3111915975	00	0.00	N	5	-130
159	20240325	3215	3200	3300	3150	1086268	3511056595	00	0.00	N	5	-30
160	20240322	3245	3350	3370	3235	1567856	5158484995	00	0.00	N	5	-180
161	20240321	3425	3235	3485	3155	4732974	15705723355	00	0.00	N	2	185
162	20240320	3240	3745	3870	3220	13419684	47844354780	00	0.00	N	5	-10
163	20240319	3250	2840	3560	2785	13468507	44826672320	00	0.00	N	2	410
164	20240318	2840	2815	2870	2730	221277	621766225	00	0.00	N	2	25
165	20240315	2815	2805	2840	2720	209932	584772210	00	0.00	N	2	15
166	20240314	2800	2880	2910	2795	289475	818373140	00	0.00	N	5	-85
167	20240313	2885	2975	3045	2835	759768	2224601420	00	0.00	N	5	-25
168	20240312	2910	3015	3035	2895	371357	1092853970	00	0.00	N	5	-60
169	20240311	2970	3060	3085	2945	375016	1123881230	00	0.00	N	5	-120
170	20240308	3090	2960	3135	2955	1228879	3748761775	00	0.00	N	2	170
171	20240307	2920	2975	3000	2835	314686	913238615	00	0.00	N	5	-80
172	20240306	3000	3025	3090	2915	406610	1216805960	00	0.00	N	2	25
173	20240305	2975	2795	2975	2755	596739	1734032620	00	0.00	N	2	175
174	20240304	2800	2865	2950	2780	190432	537885135	00	0.00	N	5	-60
175	20240229	2860	2710	2920	2665	662695	1883468415	00	0.00	N	2	200
176	20240228	2660	2640	2740	2630	52369	139043770	00	0.00	N	2	20
177	20240227	2640	2735	2735	2630	229358	609845330	00	0.00	N	5	-80
178	20240226	2720	2750	2770	2720	120745	330417290	00	0.00	N	5	-55
179	20240223	2775	2800	2805	2740	90726	250550285	00	0.00	N	2	5
180	20240222	2770	2810	2835	2760	177367	495054655	00	0.00	N	5	-80
181	20240221	2850	2875	2880	2810	133203	379049725	00	0.00	N	5	-35
182	20240220	2885	2800	2910	2780	192644	548898835	00	0.00	N	2	80
183	20240219	2805	2790	2825	2760	57361	160544665	00	0.00	N	3	0
184	20240216	2805	2815	2820	2750	100892	279877460	00	0.00	N	2	15
185	20240215	2790	2810	2860	2760	53398	148980590	00	0.00	N	5	-10
186	20240214	2800	2765	2805	2755	42042	116925680	00	0.00	N	5	-5
187	20240213	2805	2800	2850	2750	82825	230115665	00	0.00	N	2	5
188	20240208	2800	2730	2840	2730	92160	255879890	00	0.00	N	2	10
189	20240207	2790	2670	2855	2670	187399	522776765	00	0.00	N	2	120
190	20240206	2670	2660	2700	2625	63367	168151160	00	0.00	N	2	10
191	20240205	2660	2750	2750	2615	124765	333955035	00	0.00	N	5	-100
192	20240202	2760	2730	2770	2720	59931	164584065	00	0.00	N	2	20
193	20240201	2740	2740	2815	2690	163864	446346285	00	0.00	N	3	0
194	20240131	2740	2840	2840	2710	243211	674119330	00	0.00	N	5	-100
195	20240130	2840	2875	2890	2820	115261	327828610	00	0.00	N	5	-40
196	20240129	2880	2880	2930	2835	161743	466588145	00	0.00	N	2	5
197	20240126	2875	2875	2930	2850	138969	400613705	00	0.00	N	3	0
198	20240125	2875	2895	2930	2835	240305	688969335	00	0.00	N	5	-55
199	20240124	2930	3045	3050	2930	191094	568509200	00	0.00	N	5	-115
200	20240123	3045	2950	3070	2905	638528	1919495155	00	0.00	N	2	145
201	20240122	2900	2860	3020	2850	646537	1898862805	00	0.00	N	2	60
202	20240119	2840	2835	2920	2775	270467	766657900	00	0.00	N	2	5
203	20240118	2835	2820	2890	2780	155528	440501785	00	0.00	N	2	40
204	20240117	2795	2890	2920	2775	259220	731581525	00	0.00	N	5	-100
205	20240116	2895	2980	3020	2870	418622	1223354285	00	0.00	N	5	-85
206	20240115	2980	2980	3080	2900	434344	1307202970	00	0.00	N	3	0
207	20240112	2980	3165	3180	2960	827778	2504233550	00	0.00	N	5	-220
208	20240111	3200	3010	3255	2940	1224642	3826705370	00	0.00	N	2	195
209	20240110	3005	3135	3135	2890	1217540	3643577890	00	0.00	N	2	50
210	20240109	2955	2800	2970	2770	745683	2229292830	00	0.00	N	2	180
211	20240108	2775	2795	2825	2735	169919	471818270	00	0.00	N	5	-25
212	20240105	2800	2785	2805	2730	101689	281819235	00	0.00	N	2	15
213	20240104	2785	2830	2865	2745	143936	401474305	00	0.00	N	5	-70
214	20240103	2855	2770	2860	2730	160067	450347455	00	0.00	N	2	80
215	20240102	2775	2795	2795	2710	104133	286626290	00	0.00	N	2	45
216	20231228	2730	2710	2760	2660	110041	297482480	00	0.00	N	2	20
217	20231227	2710	2660	2750	2630	150921	408256240	02	0.00	N	2	90
218	20231226	2620	2895	3025	2620	668704	1892945265	00	0.00	N	5	-230
219	20231222	2850	2940	2940	2835	194580	556070150	00	0.00	N	5	-60
220	20231221	2910	2985	2985	2875	236980	688600440	00	0.00	N	5	-45
221	20231220	2955	2885	2980	2865	260294	761782745	00	0.00	N	2	55
222	20231219	2900	2930	2955	2830	258072	741661650	00	0.00	N	5	-35
223	20231218	2935	2785	3010	2785	354985	1032460545	00	0.00	N	2	150
224	20231215	2785	2815	2920	2750	378899	1074522900	00	0.00	N	5	-10
225	20231214	2795	2855	2900	2780	210398	594114090	00	0.00	N	5	-50
226	20231213	2845	2945	2945	2810	172023	490691780	00	0.00	N	5	-95
227	20231212	2940	3020	3025	2885	289961	854855800	00	0.00	N	5	-110
228	20231211	3050	2800	3190	2770	691747	2108451545	00	0.00	N	2	240
229	20231208	2810	2810	2810	2705	105682	292014365	00	0.00	N	3	0
230	20231207	2810	2770	2835	2730	76585	214349355	00	0.00	N	2	40
231	20231206	2770	2845	2860	2740	112923	314354310	00	0.00	N	5	-75
232	20231205	2845	2780	2850	2750	142210	399602425	00	0.00	N	2	60
233	20231204	2785	2710	2825	2670	118913	326962080	00	0.00	N	2	50
234	20231201	2735	2720	2760	2650	116235	313884180	00	0.00	N	2	15
235	20231130	2720	2775	2820	2710	79496	216769385	00	0.00	N	5	-55
236	20231129	2775	2885	2885	2750	152982	427721065	00	0.00	N	5	-110
237	20231128	2885	2750	2900	2690	162658	457530270	00	0.00	N	2	135
238	20231127	2750	2735	2750	2655	162626	437990360	00	0.00	N	2	40
239	20231124	2710	2740	2740	2700	31570	85714985	00	0.00	N	3	0
240	20231123	2710	2725	2835	2690	63110	171855440	00	0.00	N	2	10
241	20231122	2700	2720	2720	2665	64102	172038325	00	0.00	N	5	-20
242	20231121	2720	2725	2760	2685	71291	194857585	00	0.00	N	5	-5
243	20231120	2725	2630	2850	2600	67526	182802440	00	0.00	N	2	85
244	20231117	2640	2735	2735	2630	75001	199164120	00	0.00	N	5	-95
245	20231116	2735	2750	2750	2680	31421	85278785	00	0.00	N	2	15
246	20231115	2720	2720	2740	2640	93870	253289690	00	0.00	N	2	30
247	20231114	2690	2615	2710	2610	69704	185912600	00	0.00	N	2	45
248	20231113	2645	2695	2725	2600	107553	283423140	00	0.00	N	5	-5
249	20231110	2650	2680	2705	2625	103815	275714885	00	0.00	N	5	-60
250	20231109	2710	2830	2870	2685	237364	656413900	00	0.00	N	5	-60
251	20231108	2770	2800	2860	2750	94150	264141055	00	0.00	N	5	-30
252	20231107	2800	2855	2865	2705	137785	384894145	00	0.00	N	5	-45
253	20231106	2845	2875	2935	2800	168514	480369480	00	0.00	N	5	-25
254	20231103	2870	2885	2885	2810	87900	250632910	00	0.00	N	5	-15
255	20231102	2885	2830	2960	2810	129769	377228360	00	0.00	N	2	95
256	20231101	2790	2745	2815	2700	77962	216114480	00	0.00	N	2	45
257	20231031	2745	2770	2800	2705	57658	158170630	00	0.00	N	5	-25
258	20231030	2770	2715	2810	2715	68915	191213595	00	0.00	N	2	10
259	20231027	2760	2690	2800	2665	74906	205000825	00	0.00	N	2	65
260	20231026	2695	2865	2865	2695	120355	329229180	00	0.00	N	5	-190
261	20231025	2885	2830	2910	2780	131655	377310645	00	0.00	N	2	55
262	20231024	2830	2780	2845	2640	152923	420148950	00	0.00	N	2	75
263	20231023	2755	2770	2855	2685	143931	394074425	00	0.00	N	3	0
264	20231020	2755	2890	2890	2750	181584	505881030	00	0.00	N	5	-105
265	20231019	2860	2920	2920	2800	205892	585404890	00	0.00	N	5	-100
266	20231018	2960	3085	3100	2915	166008	499730465	00	0.00	N	5	-90
267	20231017	3050	2990	3085	2930	185959	562991755	00	0.00	N	2	135
268	20231016	2915	3010	3200	2895	326611	991456470	00	0.00	N	5	-85
269	20231013	3000	3075	3130	2970	265319	804021525	00	0.00	N	5	-135
270	20231012	3135	2950	3170	2950	349788	1081284130	00	0.00	N	2	215
271	20231011	2920	2920	3030	2905	142752	423169100	00	0.00	N	2	60
272	20231010	2860	3010	3015	2815	261334	757851385	00	0.00	N	5	-145
273	20231006	3005	2895	3095	2895	240133	718343700	00	0.00	N	2	80
274	20231005	2925	2930	3000	2845	324107	949109140	00	0.00	N	5	-5
275	20231004	2930	3100	3100	2850	490572	1433790280	00	0.00	N	5	-200
276	20230927	3130	3100	3190	3085	254026	794056595	00	0.00	N	5	-50
277	20230926	3180	3140	3180	3050	362339	1126660355	00	0.00	N	2	40
278	20230925	3140	3395	3425	3070	1224978	3888743785	00	0.00	N	5	-285
279	20230922	3425	3535	3575	3280	697569	2403568715	00	0.00	N	3	0
280	20230921	3425	3900	3995	3425	1972193	7272799590	00	0.00	N	5	-575
281	20230920	4000	3900	4020	3745	1118677	4400228830	00	0.00	N	2	80
282	20230919	3920	4030	4080	3765	1618405	6380725385	00	0.00	N	5	-170
283	20230918	4090	3915	4100	3865	1376846	5504144430	00	0.00	N	2	150
284	20230915	3940	3980	3980	3790	1191908	4639358060	00	0.00	N	2	15
285	20230914	3925	3930	4000	3815	928644	3634212210	00	0.00	N	5	-5
286	20230913	3930	3740	3970	3660	1368028	5287135010	00	0.00	N	2	165
287	20230912	3765	3975	4050	3680	1380162	5286096960	00	0.00	N	5	-75
288	20230911	3840	3775	3905	3645	1256047	4769876105	00	0.00	N	2	30
289	20230908	3810	3750	3850	3380	4037003	14628141855	00	0.00	N	2	20
290	20230907	3790	4020	4040	3755	2382509	9166962825	00	0.00	N	5	-150
291	20230906	3940	3815	4090	3735	8222237	32159058975	00	0.00	N	2	70
292	20230905	3870	4200	4450	3615	19947404	79011910495	00	0.00	N	3	0
293	20230904	3870	3845	3870	3690	7886153	30449298190	00	0.00	N	1	890
294	20230901	2980	2980	2980	2980	1254567	3738609660	00	0.00	N	1	685
295	20230831	2295	2075	2480	2045	4087795	9407069435	00	0.00	N	2	245
296	20230830	2050	1999	2070	1996	138840	282951716	00	0.00	N	2	50
297	20230829	2000	2040	2040	1995	70347	140835878	00	0.00	N	3	0
298	20230828	2000	2000	2030	1993	36366	72892169	00	0.00	N	3	0
299	20230825	2000	1990	2005	1979	72775	145047200	00	0.00	N	5	-15
300	20230824	2015	2015	2030	1985	48958	98299900	00	0.00	N	3	0
301	20230823	2015	2000	2050	1983	86606	173470098	00	0.00	N	5	-25
302	20230822	2040	2010	2065	1980	73401	147929356	00	0.00	N	2	10
303	20230821	2030	2040	2090	1996	178779	364287471	00	0.00	N	5	-5
304	20230818	2035	1927	2095	1909	227567	451343730	00	0.00	N	2	99
305	20230817	1936	1978	1998	1925	92343	178724686	00	0.00	N	5	-28
306	20230816	1964	1912	1998	1912	190414	371915063	00	0.00	N	5	-61
307	20230814	2025	2110	2110	2000	88599	179779170	00	0.00	N	5	-80
308	20230811	2105	2085	2110	2060	83752	175025860	00	0.00	N	2	20
309	20230810	2085	2055	2110	2025	136517	282374920	00	0.00	N	3	0
310	20230809	2085	2030	2085	1995	92336	189469809	00	0.00	N	2	55
311	20230808	2030	1991	2030	1991	67231	134605947	00	0.00	N	2	20
312	20230807	2010	2060	2060	1995	86890	174703623	00	0.00	N	5	-50
313	20230804	2060	2080	2095	1999	156951	318004362	00	0.00	N	5	-20
314	20230803	2080	2015	2115	1991	180305	370533710	00	0.00	N	2	45
315	20230802	2035	2080	2140	2010	103728	211812590	00	0.00	N	5	-15
316	20230801	2050	2030	2170	2030	199158	415548500	00	0.00	N	2	5
317	20230731	2045	1973	2075	1955	209525	423166883	00	0.00	N	2	72
318	20230728	1973	1915	1978	1915	99491	194005896	00	0.00	N	2	18
319	20230727	1955	1860	1996	1845	262943	511326756	00	0.00	N	2	55
320	20230726	1900	1817	2220	1817	3156209	6523826790	00	0.00	N	2	52
321	20230725	1848	1930	1966	1846	415530	780648885	00	0.00	N	5	-82
322	20230724	1930	2110	2140	1915	453497	901958007	00	0.00	N	5	-215
323	20230721	2145	2125	2195	2115	72707	156929300	00	0.00	N	3	0
324	20230720	2145	2090	2155	2065	157419	333630560	00	0.00	N	2	35
325	20230719	2110	2050	2115	2030	153591	319125670	00	0.00	N	2	40
326	20230718	2070	2115	2115	2035	151647	313001910	00	0.00	N	5	-45
327	20230717	2115	2150	2150	2080	118891	250760235	00	0.00	N	5	-35
328	20230714	2150	2225	2225	2150	113530	246390110	00	0.00	N	5	-75
329	20230713	2225	2230	2280	2210	77829	174077735	00	0.00	N	5	-30
330	20230712	2255	2250	2255	2195	88776	197492885	00	0.00	N	2	10
331	20230711	2245	2160	2260	2160	137929	304563155	00	0.00	N	2	55
332	20230710	2190	2205	2230	2100	284968	610536680	00	0.00	N	5	-25
333	20230707	2215	2300	2300	2215	94861	212827985	00	0.00	N	5	-85
334	20230706	2300	2335	2360	2280	127554	294428075	00	0.00	N	5	-55
335	20230705	2355	2350	2375	2305	101525	237019545	00	0.00	N	5	-5
336	20230704	2360	2300	2400	2275	147256	341370370	00	0.00	N	2	60
337	20230703	2300	2315	2375	2300	125760	294070365	00	0.00	N	5	-35
338	20230630	2335	2375	2375	2305	106490	248766560	00	0.00	N	5	-10
339	20230629	2345	2360	2360	2295	94045	217892065	00	0.00	N	2	5
340	20230628	2340	2355	2395	2310	168835	394118195	00	0.00	N	5	-5
341	20230627	2345	2320	2400	2320	116842	274736805	00	0.00	N	5	-45
342	20230626	2390	2360	2420	2310	173393	411698510	00	0.00	N	2	30
343	20230623	2360	2385	2390	2340	125059	295465035	00	0.00	N	3	0
344	20230622	2360	2440	2440	2360	79572	189556935	00	0.00	N	5	-60
345	20230621	2420	2440	2465	2410	72312	175675790	00	0.00	N	5	-20
346	20230620	2440	2425	2465	2380	209170	504898850	00	0.00	N	2	5
347	20230619	2435	2520	2520	2435	186606	461374060	00	0.00	N	5	-95
348	20230616	2530	2525	2560	2490	200389	504523040	00	0.00	N	2	5
349	20230615	2525	2495	2585	2470	249166	627586910	00	0.00	N	2	30
350	20230614	2495	2485	2535	2450	153665	382197185	00	0.00	N	3	0
351	20230613	2495	2460	2540	2435	187449	463635215	00	0.00	N	2	40
352	20230612	2455	2540	2550	2455	110468	274584870	00	0.00	N	5	-80
353	20230609	2535	2500	2540	2500	93456	235692960	00	0.00	N	2	10
354	20230608	2525	2470	2555	2460	147370	372036975	00	0.00	N	2	20
355	20230607	2505	2505	2530	2480	135158	338200185	00	0.00	N	3	0
356	20230605	2505	2490	2515	2460	156349	389374525	00	0.00	N	2	35
357	20230602	2470	2485	2485	2445	136391	336740950	00	0.00	N	2	35
358	20230601	2435	2475	2475	2400	139869	340927120	00	0.00	N	2	5
359	20230531	2430	2380	2490	2360	261583	635641615	00	0.00	N	2	35
360	20230530	2395	2400	2420	2370	157468	376196720	00	0.00	N	3	0
361	20230526	2395	2410	2425	2370	306252	735553095	00	0.00	N	2	5
362	20230525	2390	2410	2425	2380	188179	450784980	00	0.00	N	3	0
363	20230524	2390	2390	2390	2350	208016	492556215	00	0.00	N	2	5
364	20230523	2385	2335	2415	2335	412021	982580910	00	0.00	N	2	35
365	20230522	2350	2355	2395	2340	279225	659482110	00	0.00	N	5	-25
366	20230519	2375	2290	2400	2265	834344	1951763190	00	0.00	N	2	105
367	20230518	2270	2460	2465	2225	1938567	4516677310	00	0.00	N	5	-110
368	20230517	2380	3050	3075	2320	6679724	17076792600	00	0.00	N	5	-650
369	20230516	3030	3010	3135	3010	93102	284236980	00	0.00	N	5	-5
370	20230515	3035	3060	3095	2940	487537	1461848915	00	0.00	N	5	-55
371	20230512	3090	3070	3100	3035	109386	334460970	00	0.00	N	2	20
372	20230511	3070	3145	3180	3065	80688	251048585	00	0.00	N	5	-100
373	20230510	3170	3145	3205	3120	68300	216027455	00	0.00	N	2	45
374	20230509	3125	3055	3150	3055	154786	477918405	00	0.00	N	2	15
375	20230508	3110	3160	3180	3110	85792	269776190	00	0.00	N	5	-30
376	20230504	3140	3165	3220	3110	99047	314581860	00	0.00	N	5	-25
377	20230503	3165	3000	3165	3000	220540	682337015	00	0.00	N	2	125
378	20230502	3040	3000	3090	2975	92073	277889100	00	0.00	N	2	40
379	20230428	3000	2980	3030	2970	104999	315258585	00	0.00	N	2	20
380	20230427	2980	2970	2990	2920	179414	528730235	00	0.00	N	2	20
381	20230426	2960	3020	3050	2960	175424	525776285	00	0.00	N	5	-75
382	20230425	3035	3100	3120	3005	130299	396551125	00	0.00	N	5	-65
383	20230424	3100	3060	3120	3010	186399	568808050	00	0.00	N	3	0
384	20230421	3100	3075	3135	3050	150017	462314815	00	0.00	N	2	5
385	20230420	3095	3295	3300	3085	670474	2094479265	00	0.00	N	5	-185
386	20230419	3280	3210	3315	3185	246020	801888750	00	0.00	N	2	90
387	20230418	3190	3120	3205	3045	407765	1264849740	00	0.00	N	2	70
388	20230417	3120	3145	3160	3095	110332	345198505	00	0.00	N	5	-45
389	20230414	3165	3140	3235	3140	135272	432543655	00	0.00	N	2	5
390	20230413	3160	3125	3215	3050	119825	375027410	00	0.00	N	2	50
391	20230412	3110	3130	3165	3085	81228	254191045	00	0.00	N	2	10
392	20230411	3100	3070	3130	3010	140978	432974920	00	0.00	N	2	30
393	20230410	3070	3155	3155	3020	143954	442414175	00	0.00	N	5	-65
394	20230407	3135	3185	3205	3125	95848	302244450	00	0.00	N	5	-25
395	20230406	3160	3265	3270	3135	128744	410624280	00	0.00	N	5	-105
396	20230405	3265	3220	3265	3140	168025	539824860	00	0.00	N	2	60
397	20230404	3205	3030	3205	3030	206370	650324130	00	0.00	N	2	175
398	20230403	3030	3045	3075	3030	87141	265478980	00	0.00	N	5	-10
399	20230331	3040	3080	3080	2990	127178	385138880	00	0.00	N	5	-20
400	20230330	3060	3060	3140	3035	156228	482339495	00	0.00	N	3	0
401	20230329	3060	2970	3075	2950	155580	469351055	00	0.00	N	2	90
402	20230328	2970	2940	2980	2920	118585	349399025	00	0.00	N	5	-5
403	20230327	2975	3040	3050	2945	110443	327486105	00	0.00	N	5	-45
404	20230324	3020	3000	3050	2975	153374	461909790	00	0.00	N	2	55
405	20230323	2965	3015	3065	2965	299688	899569780	00	0.00	N	5	-115
406	20230322	3080	3100	3115	3000	141095	429889070	00	0.00	N	3	0
407	20230321	3080	3125	3175	3080	93469	290856210	00	0.00	N	5	-50
408	20230320	3130	3220	3260	3130	107207	340230540	00	0.00	N	5	-90
409	20230317	3220	3085	3235	3050	197181	623494100	00	0.00	N	2	135
410	20230316	3085	3090	3155	3040	183086	565038270	00	0.00	N	5	-70
411	20230315	3155	3120	3240	3105	117434	371636030	00	0.00	N	2	25
412	20230314	3130	3205	3210	3070	201513	628727240	00	0.00	N	5	-120
413	20230313	3250	3115	3260	3055	174723	551626315	00	0.00	N	2	15
414	20230310	3235	3240	3290	3195	92366	297944660	00	0.00	N	5	-60
415	20230309	3295	3325	3360	3280	83819	277655785	00	0.00	N	5	-30
416	20230308	3325	3385	3390	3285	89009	295114325	00	0.00	N	5	-45
417	20230307	3370	3385	3485	3345	156181	531943810	00	0.00	N	5	-70
418	20230306	3440	3435	3500	3415	83360	287099105	00	0.00	N	3	0
419	20230303	3440	3400	3490	3390	153384	527430420	00	0.00	N	3	0
420	20230302	3440	3400	3490	3355	124437	424673240	00	0.00	N	2	40
421	20230228	3400	3355	3460	3355	173571	589722785	00	0.00	N	3	0
422	20230227	3400	3370	3495	3240	251532	851834335	00	0.00	N	2	30
423	20230224	3370	3390	3390	3285	164044	546530175	00	0.00	N	5	-15
424	20230223	3385	3495	3495	3345	173930	589459955	00	0.00	N	5	-90
425	20230222	3475	3540	3560	3415	190137	659422690	00	0.00	N	5	-135
426	20230221	3610	3665	3750	3565	167317	609437245	00	0.00	N	5	-80
427	20230220	3690	3655	3700	3640	97775	358278330	00	0.00	N	2	10
428	20230217	3680	3690	3710	3640	98718	363128445	00	0.00	N	5	-15
429	20230216	3695	3680	3715	3650	102829	379663080	00	0.00	N	2	15
430	20230215	3680	3705	3750	3650	293088	1083875115	00	0.00	N	5	-25
431	20230214	3705	3665	3750	3660	177840	657796580	00	0.00	N	2	10
432	20230213	3695	3535	3700	3505	271294	983016720	00	0.00	N	2	165
433	20230210	3530	3520	3540	3475	109771	384931880	00	0.00	N	2	10
434	20230209	3520	3505	3560	3495	84726	298001860	00	0.00	N	2	15
435	20230208	3505	3485	3570	3485	100132	352193805	00	0.00	N	5	-5
436	20230207	3510	3470	3550	3470	185835	651550495	00	0.00	N	3	0
437	20230206	3510	3490	3530	3375	258539	894445950	00	0.00	N	2	85
438	20230203	3425	3400	3480	3355	163412	559425325	00	0.00	N	2	45
439	20230202	3380	3245	3420	3175	320790	1072122225	00	0.00	N	2	160
440	20230201	3220	3180	3270	3150	227196	729885945	00	0.00	N	2	40
441	20230131	3180	3125	3225	3125	105199	334633670	00	0.00	N	2	15
442	20230130	3165	3145	3225	3140	134636	429000940	00	0.00	N	3	0
443	20230127	3165	3010	3170	2965	319524	990590750	00	0.00	N	2	155
444	20230126	3010	2930	3090	2930	373864	1120174930	00	0.00	N	2	60
445	20230125	2950	2965	3000	2925	65243	191867245	00	0.00	N	5	-5
446	20230120	2955	2945	2980	2940	90197	266740585	00	0.00	N	2	10
447	20230119	2945	2955	2965	2900	95238	278851535	00	0.00	N	5	-20
448	20230118	2965	2955	2995	2915	139190	409703205	00	0.00	N	5	-15
449	20230117	2980	2960	3030	2950	78837	234239475	00	0.00	N	3	0
450	20230116	2980	3005	3030	2940	406993	1215225620	00	0.00	N	5	-105
451	20230113	3085	3065	3090	3040	131642	402927610	00	0.00	N	3	0
452	20230112	3085	3050	3115	2985	137350	421407770	00	0.00	N	2	60
453	20230111	3025	2945	3065	2945	220162	665197090	00	0.00	N	2	80
454	20230110	2945	2920	2990	2835	209695	608762450	00	0.00	N	5	-5
455	20230109	2950	2945	2995	2870	274175	798788030	00	0.00	N	5	-20
456	20230106	2970	2890	2970	2840	243101	706371460	00	0.00	N	2	50
457	20230105	2920	2900	2960	2745	1335749	3854369320	00	0.00	N	2	15
458	20230104	2905	2890	2950	2875	116489	338746105	00	0.00	N	5	-10
459	20230103	2915	2860	2940	2770	371721	1057149320	00	0.00	N	2	25
460	20230102	2890	2790	2900	2725	338958	943280980	00	0.00	N	2	100
461	20221229	2790	2940	2950	2745	579998	1627978600	00	0.00	N	5	-155
462	20221228	2945	2860	2960	2780	273933	794534480	02	0.00	N	2	165
463	20221227	2780	2695	2935	2695	444977	1224205415	00	0.00	N	2	55
464	20221226	2725	2780	2840	2650	460676	1252332680	00	0.00	N	3	0
465	20221223	2725	2955	2955	2725	932359	2623006580	00	0.00	N	5	-275
466	20221222	3000	3015	3120	2960	119557	359247045	00	0.00	N	5	-10
467	20221221	3010	3140	3215	3010	130148	402961220	00	0.00	N	5	-130
468	20221220	3140	3080	3180	3070	131228	408967905	00	0.00	N	5	-10
469	20221219	3150	3185	3230	3080	250615	783348765	00	0.00	N	2	20
470	20221216	3130	2940	3195	2915	257614	796195455	00	0.00	N	2	80
471	20221215	3050	3045	3140	3030	107731	329713765	00	0.00	N	3	0
472	20221214	3050	3140	3145	3050	98610	304955215	00	0.00	N	5	-55
473	20221213	3105	3000	3120	3000	142893	438242155	00	0.00	N	2	45
474	20221212	3060	3000	3130	2980	103381	315026980	00	0.00	N	2	30
475	20221209	3030	2840	3100	2840	300335	882161945	00	0.00	N	2	170
476	20221208	2860	2980	2990	2825	326059	935556755	00	0.00	N	5	-120
477	20221207	2980	3055	3140	2975	807802	2446038705	00	0.00	N	5	-135
478	20221206	3115	3110	3135	3065	80630	249838425	00	0.00	N	5	-10
479	20221205	3125	3245	3305	3100	197506	626258030	00	0.00	N	5	-120
480	20221202	3245	3285	3285	3215	43712	141480990	00	0.00	N	5	-5
481	20221201	3250	3265	3280	3240	43692	142322940	00	0.00	N	2	20
482	20221130	3230	3210	3325	3210	217108	702968295	00	0.00	N	5	-80
483	20221129	3310	3225	3355	3225	74440	244531855	00	0.00	N	2	5
484	20221128	3305	3415	3415	3305	86173	288106415	00	0.00	N	5	-110
485	20221125	3415	3500	3510	3325	416278	1422182185	00	0.00	N	3	0
486	20221124	3415	3300	3430	3295	105897	356404360	00	0.00	N	2	135
487	20221123	3280	3265	3310	3240	47048	154104630	00	0.00	N	2	15
488	20221122	3265	3245	3310	3190	139316	451616010	00	0.00	N	2	50
489	20221121	3215	3290	3360	3210	118649	384374940	00	0.00	N	5	-95
490	20221118	3310	3360	3390	3290	101025	335530285	00	0.00	N	5	-75
491	20221117	3385	3405	3405	3310	102077	341906115	00	0.00	N	5	-15
492	20221116	3400	3405	3450	3365	85660	290208655	00	0.00	N	5	-30
493	20221115	3430	3370	3480	3370	81585	278189065	00	0.00	N	2	30
494	20221114	3400	3450	3450	3360	107160	364883630	00	0.00	N	5	-30
495	20221111	3430	3440	3465	3375	197607	674318580	00	0.00	N	2	45
496	20221110	3385	3305	3420	3275	176202	592443065	00	0.00	N	2	60
497	20221109	3325	3340	3340	3290	108089	357818535	00	0.00	N	2	35
498	20221108	3290	3210	3300	3210	128432	419776635	00	0.00	N	2	55
499	20221107	3235	3205	3250	3200	74829	241318460	00	0.00	N	2	30
500	20221104	3205	3215	3235	3175	69230	220594030	00	0.00	N	5	-5
501	20221103	3210	3195	3235	3165	60826	194684065	00	0.00	N	5	-10
502	20221102	3220	3215	3245	3180	107740	346292660	00	0.00	N	2	5
503	20221101	3215	3250	3250	3170	178123	571327215	00	0.00	N	5	-15
504	20221031	3230	3270	3275	3210	79308	256328230	00	0.00	N	5	-10
505	20221028	3240	3210	3275	3205	142168	459878465	00	0.00	N	5	-15
506	20221027	3255	3205	3265	3205	207564	671400940	00	0.00	N	2	40
507	20221026	3215	3215	3285	3200	476232	1541697005	00	0.00	N	5	-5
508	20221025	3220	3180	3680	3120	6375609	22114531550	00	0.00	N	2	90
509	20221024	3130	3145	3195	3120	71818	225992440	00	0.00	N	5	-15
510	20221021	3145	3080	3175	3000	143940	441365090	00	0.00	N	2	60
511	20221020	3085	3230	3285	3085	98246	308465640	00	0.00	N	5	-175
512	20221019	3260	3125	3275	3125	305862	976280670	00	0.00	N	2	135
513	20221018	3125	3055	3145	3050	189241	586308130	00	0.00	N	2	80
514	20221017	3045	3070	3150	3040	196419	607587170	00	0.00	N	5	-125
515	20221014	3170	3035	3210	3035	104279	328832170	00	0.00	N	2	160
516	20221013	3010	3105	3185	2975	115043	352131395	00	0.00	N	5	-175
517	20221012	3185	3150	3190	3070	70024	217752440	00	0.00	N	2	45
518	20221011	3140	3215	3320	3040	208358	669270345	00	0.00	N	5	-130
519	20221007	3270	3275	3325	3225	75661	247872545	00	0.00	N	5	-10
520	20221006	3280	3170	3290	3155	92572	302347720	00	0.00	N	2	65
521	20221005	3215	3240	3280	3115	130765	418224380	00	0.00	N	5	-5
522	20221004	3220	3115	3240	3115	168959	535184730	00	0.00	N	2	80
523	20220930	3140	3100	3195	3040	111655	348484965	00	0.00	N	5	-5
524	20220929	3145	3060	3290	3060	233530	743825635	00	0.00	N	2	90
525	20220928	3055	2980	3290	2980	692821	2136123560	00	0.00	N	2	40
526	20220927	3015	3005	3065	2850	338017	998378535	00	0.00	N	2	10
527	20220926	3005	3230	3260	3005	291334	905985435	00	0.00	N	5	-300
528	20220923	3305	3340	3360	3210	212942	697267920	00	0.00	N	5	-55
529	20220922	3360	3340	3435	3295	149720	498428940	00	0.00	N	5	-30
530	20220921	3390	3380	3495	3380	71228	244269925	00	0.00	N	5	-35
531	20220920	3425	3450	3515	3400	87594	301380455	00	0.00	N	5	-55
532	20220919	3480	3650	3650	3475	104440	368603595	00	0.00	N	5	-150
533	20220916	3630	3595	3715	3595	48316	175964805	00	0.00	N	5	-20
534	20220915	3650	3625	3845	3625	199632	744017700	00	0.00	N	2	10
535	20220914	3640	3475	3670	3425	203925	728884215	00	0.00	N	2	15
536	20220913	3625	3370	3630	3370	216744	758020410	00	0.00	N	2	270
537	20220908	3355	3350	3490	3350	133851	452961180	00	0.00	N	2	5
538	20220907	3350	3465	3490	3345	233633	787646025	00	0.00	N	5	-130
539	20220906	3480	3475	3545	3450	131349	457598705	00	0.00	N	5	-20
540	20220905	3500	3625	3660	3480	269362	953964820	00	0.00	N	5	-125
541	20220902	3625	3720	3775	3625	194155	713629590	00	0.00	N	5	-125
542	20220901	3750	3840	3840	3700	80031	299117115	00	0.00	N	5	-55
543	20220831	3805	3675	3820	3675	77892	294517610	00	0.00	N	2	75
544	20220830	3730	3670	3730	3660	97192	358670810	00	0.00	N	2	60
545	20220829	3670	3530	3680	3530	270089	984430560	00	0.00	N	5	-100
546	20220826	3770	3780	3795	3720	84292	316821350	00	0.00	N	5	-10
547	20220825	3780	3790	3800	3725	99714	374031660	00	0.00	N	2	20
548	20220824	3760	3730	3795	3730	90067	338173015	00	0.00	N	3	0
549	20220823	3760	3730	3815	3695	131388	490194935	00	0.00	N	5	-40
550	20220822	3800	3855	3890	3785	157705	601402320	00	0.00	N	5	-95
551	20220819	3895	3910	3975	3860	107976	420386900	00	0.00	N	5	-30
552	20220818	3925	3855	3950	3810	168856	656878270	00	0.00	N	2	45
553	20220817	3880	3970	3995	3810	250600	970885175	00	0.00	N	5	-110
554	20220816	3990	3920	4000	3860	160972	634944000	00	0.00	N	2	85
555	20220812	3905	4070	4070	3905	391342	1550479435	00	0.00	N	5	-145
556	20220811	4050	4170	4220	4040	374957	1532386060	00	0.00	N	5	-120
557	20220810	4170	4270	4275	4155	193686	810557375	00	0.00	N	5	-90
558	20220809	4260	4240	4295	4200	284729	1209502585	00	0.00	N	2	20
559	20220808	4240	4145	4255	4115	259806	1094206835	00	0.00	N	2	95
560	20220805	4145	4070	4185	4055	228974	946687705	00	0.00	N	2	45
561	20220804	4100	4090	4140	4075	144492	592807655	00	0.00	N	3	0
562	20220803	4100	4070	4120	4045	151431	617415010	00	0.00	N	2	30
563	20220802	4070	4065	4250	4025	1085688	4472962475	00	0.00	N	2	5
564	20220801	4065	4075	4080	4025	89641	363485635	00	0.00	N	5	-10
565	20220729	4075	4075	4150	4025	223011	912488920	00	0.00	N	3	0
566	20220728	4075	4085	4100	4035	98316	399185980	00	0.00	N	3	0
567	20220727	4075	4055	4090	4020	107530	437116225	00	0.00	N	3	0
568	20220726	4075	4060	4085	3990	155284	627050260	00	0.00	N	2	30
569	20220725	4045	4095	4095	3980	292820	1177269605	00	0.00	N	5	-15
570	20220722	4060	3985	4110	3985	484294	1965111710	00	0.00	N	2	45
571	20220721	4015	3995	4045	3930	203145	810266835	00	0.00	N	2	20
572	20220720	3995	3810	4000	3800	449244	1769490630	00	0.00	N	2	185
573	20220719	3810	3795	3830	3730	138022	523379105	00	0.00	N	2	15
574	20220718	3795	3835	3890	3750	171576	652850690	00	0.00	N	5	-5
575	20220715	3800	3795	4060	3710	1471345	5711221890	00	0.00	N	2	5
576	20220714	3795	3785	3830	3750	150606	569998140	00	0.00	N	5	-20
577	20220713	3815	3800	3840	3755	145831	553664985	00	0.00	N	2	10
578	20220712	3805	3755	3835	3695	232399	877856090	00	0.00	N	2	50
579	20220711	3755	3680	3800	3680	200031	747862865	00	0.00	N	2	75
580	20220708	3680	3550	3915	3550	915668	3445277910	00	0.00	N	2	120
581	20220707	3560	3500	3630	3500	134912	479778685	00	0.00	N	2	80
582	20220706	3480	3580	3595	3470	220737	781540310	00	0.00	N	5	-100
583	20220705	3580	3460	3600	3460	133943	476581240	00	0.00	N	2	80
584	20220704	3500	3520	3580	3435	211712	740610465	00	0.00	N	3	0
585	20220701	3500	3640	3685	3500	310002	1110075670	00	0.00	N	5	-155
586	20220630	3655	3760	3835	3655	144408	535910355	00	0.00	N	5	-105
587	20220629	3760	3820	3820	3715	137648	516565700	00	0.00	N	5	-20
588	20220628	3780	3785	3865	3760	130528	495391090	00	0.00	N	5	-30
589	20220627	3810	3865	3925	3790	324476	1245318190	00	0.00	N	5	-20
590	20220624	3830	3735	3860	3730	290417	1108736130	00	0.00	N	2	10
591	20220623	3820	3820	3840	3605	989053	3665877240	00	0.00	N	2	20
592	20220622	3800	4025	4065	3735	674991	2611656040	00	0.00	N	5	-240
593	20220621	4040	3985	4095	3900	789913	3160053195	00	0.00	N	3	0
594	20220620	4040	4160	4160	3930	1330725	5364789630	00	0.00	N	5	-120
595	20220617	4160	4175	4410	4095	5254972	22270394780	00	0.00	N	2	5
596	20220616	4155	4215	4345	4110	1723582	7276938575	00	0.00	N	5	-170
597	20220615	4325	4365	4475	4210	3910273	16974740700	00	0.00	N	2	130
598	20220614	4195	4210	4365	4040	2650982	11209806950	00	0.00	N	5	-65
599	20220613	4260	4300	5090	4205	17518356	81355079060	00	0.00	N	2	90
600	20220610	4170	4060	4175	4020	385287	1608329830	00	0.00	N	2	55
601	20220609	4115	4345	4345	4030	747632	3088686815	00	0.00	N	5	-235
602	20220608	4350	4175	4450	4060	1684574	7240913515	00	0.00	N	2	200
603	20220607	4150	4095	4190	4085	187580	775590760	00	0.00	N	2	15
604	20220603	4135	4165	4165	4105	125560	517563850	00	0.00	N	2	10
605	20220602	4125	4160	4185	4090	165770	686008225	00	0.00	N	5	-35
606	20220531	4160	4185	4245	4145	536761	2252184875	00	0.00	N	3	0
607	20220530	4160	4105	4180	4090	285750	1185676575	00	0.00	N	2	90
608	20220527	4070	4000	4160	4000	470271	1923627675	00	0.00	N	2	130
609	20220526	3940	3945	4030	3910	201494	801281620	00	0.00	N	2	30
610	20220525	3910	3905	4065	3885	371459	1463247020	00	0.00	N	2	5
611	20220524	3905	4000	4030	3905	414931	1646307220	00	0.00	N	5	-40
612	20220523	3945	4000	4375	3880	6259342	26331598175	00	0.00	N	2	35
613	20220520	3910	3905	3935	3800	171755	665178160	00	0.00	N	2	5
614	20220519	3905	3875	3955	3870	140054	544995150	00	0.00	N	5	-85
615	20220518	3990	3985	4010	3955	99942	397481055	00	0.00	N	2	15
616	20220517	3975	3990	4015	3940	167521	667047655	00	0.00	N	3	0
617	20220516	3975	3960	4055	3955	143103	572586710	00	0.00	N	5	-5