KissMeData/005010/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	4460	4400	4470	4385	238272	1057863745	00	0.00	N	2	50
3	20250805	4410	4360	4510	4360	533285	2351430286	00	0.00	N	2	55
4	20250804	4355	4280	4400	4280	329537	1435804910	00	0.00	N	2	45
5	20250801	4310	4445	4470	4290	931968	4053882089	00	0.00	N	5	-175
6	20250731	4485	4590	4595	4370	1464973	6572212474	00	0.00	N	5	-205
7	20250730	4690	4785	4790	4685	557351	2627973038	00	0.00	N	5	-70
8	20250729	4760	4720	4860	4650	1182666	5659471579	00	0.00	N	2	40
9	20250728	4720	4745	4830	4675	882301	4173131707	00	0.00	N	5	-20
10	20250725	4740	4720	4750	4635	590299	2772684023	00	0.00	N	2	45
11	20250724	4695	4850	4860	4680	1175469	5586699063	00	0.00	N	5	-175
12	20250723	4870	4670	4905	4670	3601552	17324911727	00	0.00	N	2	270
13	20250722	4600	4690	4705	4560	552516	2549893102	00	0.00	N	5	-85
14	20250721	4685	4675	4715	4630	267480	1250963045	00	0.00	N	2	20
15	20250718	4665	4690	4710	4630	394658	1836919250	00	0.00	N	5	-5
16	20250717	4670	4730	4745	4655	480007	2248186572	00	0.00	N	5	-50
17	20250716	4720	4720	4940	4715	1670778	8056814708	00	0.00	N	3	0
18	20250715	4720	4765	4765	4710	294475	1392269667	00	0.00	N	5	-50
19	20250714	4770	4770	4790	4710	543633	2582266015	00	0.00	N	5	-20
20	20250711	4790	4790	4810	4740	426590	2035750701	00	0.00	N	2	20
21	20250710	4770	4825	4830	4755	570950	2728492403	00	0.00	N	5	-45
22	20250709	4815	4860	4890	4785	906294	4379475801	00	0.00	N	5	-105
23	20250708	4920	4690	5080	4690	4285867	21180015445	00	0.00	N	2	230
24	20250707	4690	4720	4760	4665	332934	1564665877	00	0.00	N	5	-35
25	20250704	4725	4870	5090	4725	1511036	7397952818	00	0.00	N	5	-105
26	20250703	4830	4650	4830	4650	747096	3561002332	00	0.00	N	2	180
27	20250702	4650	4730	4730	4575	613819	2839045232	00	0.00	N	5	-60
28	20250701	4710	4775	4830	4520	906799	4297644261	00	0.00	N	5	-165
29	20250630	4875	4700	4910	4675	953915	4590105008	00	0.00	N	2	255
30	20250627	4620	4665	4710	4585	208989	965516358	00	0.00	N	5	-50
31	20250626	4670	4760	4770	4630	351371	1645938860	00	0.00	N	5	-110
32	20250625	4780	4855	4860	4745	345248	1654120844	00	0.00	N	5	-50
33	20250624	4830	4795	4860	4775	329663	1584952142	00	0.00	N	2	75
34	20250623	4755	4750	4765	4680	274408	1296978417	00	0.00	N	5	-15
35	20250620	4770	4825	4840	4765	280671	1345661782	00	0.00	N	5	-55
36	20250619	4825	4845	4875	4715	309863	1477722687	00	0.00	N	5	-10
37	20250618	4835	4920	4920	4830	465310	2258442455	00	0.00	N	5	-90
38	20250617	4925	5160	5160	4910	835950	4201476904	00	0.00	N	5	-255
39	20250616	5180	5040	5220	5010	902345	4654042875	00	0.00	N	2	100
40	20250613	5080	5050	5110	4960	529460	2663955515	00	0.00	N	3	0
41	20250612	5080	5090	5140	5020	412605	2099409030	00	0.00	N	2	30
42	20250611	5050	5110	5110	4975	308907	1551664450	00	0.00	N	5	-10
43	20250610	5060	5050	5180	4935	737535	3745356935	00	0.00	N	2	80
44	20250609	4980	4960	5100	4930	689905	3451215709	00	0.00	N	2	115
45	20250605	4865	4850	4885	4790	316652	1535790733	00	0.00	N	2	15
46	20250604	4850	4645	4855	4595	710769	3393916008	00	0.00	N	2	180
47	20250602	4670	4885	4890	4525	1020634	4795061291	00	0.00	N	5	-295
48	20250530	4965	4965	4990	4820	561529	2756547159	00	0.00	N	2	15
49	20250529	4950	4920	5020	4895	590049	2916809616	00	0.00	N	2	55
50	20250528	4895	4935	4965	4860	382049	1876715227	00	0.00	N	5	-25
51	20250527	4920	4845	4940	4795	437698	2140511433	00	0.00	N	2	110
52	20250526	4810	4680	4825	4680	346271	1656446051	00	0.00	N	2	140
53	20250523	4670	4700	4760	4510	540091	2524169356	00	0.00	N	5	-30
54	20250522	4700	4780	4780	4665	259653	1217877883	00	0.00	N	5	-100
55	20250521	4800	4755	4835	4730	202083	967052115	00	0.00	N	2	65
56	20250520	4735	4685	4745	4625	264649	1241498600	00	0.00	N	2	60
57	20250519	4675	4710	4750	4630	357052	1670170236	00	0.00	N	5	-55
58	20250516	4730	4900	4910	4720	444755	2141136557	00	0.00	N	5	-100
59	20250515	4830	4910	4910	4815	318313	1542232154	00	0.00	N	5	-90
60	20250514	4920	4900	4945	4850	300208	1470547478	00	0.00	N	3	0
61	20250513	4920	4990	5010	4880	455740	2247747082	00	0.00	N	2	35
62	20250512	4885	4840	4935	4795	304577	1481090997	00	0.00	N	2	55
63	20250509	4830	4895	4950	4830	497959	2435380244	00	0.00	N	2	10
64	20250508	4820	4815	4845	4775	250486	1204382385	00	0.00	N	2	15
65	20250507	4805	4805	4900	4750	355710	1709278648	00	0.00	N	5	-35
66	20250502	4840	4795	4885	4765	247470	1197037455	00	0.00	N	2	45
67	20250430	4795	4890	4925	4740	593509	2843263860	00	0.00	N	5	-105
68	20250429	4900	4930	4960	4855	362720	1775433317	00	0.00	N	5	-25
69	20250428	4925	4850	5060	4845	596234	2954634034	00	0.00	N	2	35
70	20250425	4890	5240	5300	4880	1502817	7554788680	00	0.00	N	5	-260
71	20250424	5150	5240	5250	5100	584911	3009739865	00	0.00	N	5	-130
72	20250423	5280	5250	5320	5110	954906	5000817735	00	0.00	N	2	100
73	20250422	5180	5050	5240	5050	451524	2330958990	00	0.00	N	2	60
74	20250421	5120	5220	5290	5090	561652	2897634905	00	0.00	N	5	-10
75	20250418	5130	5270	5270	5060	749999	3842168525	00	0.00	N	5	-140
76	20250417	5270	5340	5340	5180	761410	3993556160	00	0.00	N	3	0
77	20250416	5270	5470	5550	5220	1725484	9316755875	00	0.00	N	5	-300
78	20250415	5570	5710	6030	5450	7534901	43321215925	00	0.00	N	2	260
79	20250414	5310	5140	5310	5090	1255776	6512823555	00	0.00	N	2	210
80	20250411	5100	5140	5220	5000	1195693	6095255635	00	0.00	N	5	-150
81	20250410	5250	5290	5330	5020	2473651	12812477065	00	0.00	N	2	140
82	20250409	5110	5220	5430	4765	12077899	62228268908	00	0.00	N	2	500
83	20250408	4610	4640	4680	4510	560252	2573222526	00	0.00	N	2	90
84	20250407	4520	4680	4750	4480	1160596	5305105706	00	0.00	N	5	-350
85	20250404	4870	5000	5100	4740	1265624	6202437553	00	0.00	N	5	-125
86	20250403	4995	4780	5210	4760	2135672	10824360155	00	0.00	N	2	75
87	20250402	4920	5180	5200	4900	1267196	6315061980	00	0.00	N	5	-220
88	20250401	5140	5100	5460	5070	3286557	17330198070	02	0.00	N	2	70
89	20250331	5070	5010	5180	4970	975588	4983957960	00	0.00	N	5	-40
90	20250328	5110	5250	5330	5050	2318919	12009028195	00	0.00	N	5	-170
91	20250327	5280	5480	5480	5220	1440939	7648192550	00	0.00	N	5	-160
92	20250326	5440	5380	5490	5300	1672654	9046892950	00	0.00	N	2	60
93	20250325	5380	5730	5780	5280	2988464	16357858115	00	0.00	N	5	-350
94	20250324	5730	5960	6000	5500	3714604	21180148255	00	0.00	N	5	-270
95	20250321	6000	6100	6160	5695	3533501	20810610060	00	0.00	N	5	-50
96	20250320	6050	6420	6530	5950	4457845	27925182145	00	0.00	N	5	-340
97	20250319	6390	6650	6790	6330	5654326	36821921425	00	0.00	N	5	-350
98	20250318	6740	6300	6880	6260	14694018	97292191765	00	0.00	N	2	490
99	20250317	6250	6060	6450	6040	5993030	37529349315	00	0.00	N	2	190
100	20250314	6060	6300	6530	6010	6942031	43342042850	00	0.00	N	5	-20
101	20250313	6080	6050	6660	5880	9609134	60843010530	00	0.00	N	5	-100
102	20250312	6180	6300	6780	5890	12971597	81880406610	00	0.00	N	5	-120
103	20250311	6300	6110	6350	6090	1651068	10234015980	00	0.00	N	3	0
104	20250310	6300	6360	6360	6200	1232714	7764672750	00	0.00	N	2	100
105	20250307	6200	6460	6460	6200	2182060	13722859120	00	0.00	N	5	-390
106	20250306	6590	6720	7050	6380	19436303	130740242050	00	0.00	N	2	100
107	20250305	6490	5700	6930	5640	48229438	308429975020	00	0.00	N	2	890
108	20250304	5600	4820	6050	4820	35896579	203031295130	00	0.00	N	2	705
109	20250228	4895	4440	5150	4385	12766913	62659603525	00	0.00	N	2	415
110	20250227	4480	4560	4580	4460	440541	1991484760	00	0.00	N	5	-45
111	20250226	4525	4585	4645	4510	845982	3865968745	00	0.00	N	5	-15
112	20250225	4540	4455	4580	4395	1749073	7860890230	00	0.00	N	2	65
113	20250224	4475	4305	4515	4275	1033139	4569837755	00	0.00	N	2	115
114	20250221	4360	4450	4535	4300	1963089	8676894920	00	0.00	N	2	30
115	20250220	4330	4345	4375	4245	634952	2739630075	00	0.00	N	5	-20
116	20250219	4350	4360	4380	4285	261489	1132061605	00	0.00	N	5	-5
117	20250218	4355	4350	4380	4310	263459	1147372580	00	0.00	N	2	5
118	20250217	4350	4195	4365	4185	412915	1774505565	00	0.00	N	2	155
119	20250214	4195	4220	4245	4160	315654	1323420360	00	0.00	N	3	0
120	20250213	4195	4240	4455	4150	1462772	6278455175	00	0.00	N	5	-125
121	20250212	4320	4305	4380	4255	839122	3612254330	00	0.00	N	5	-125
122	20250211	4445	4225	4600	4215	2791105	12357721300	00	0.00	N	2	205
123	20250210	4240	4175	4300	4100	248875	1053905185	00	0.00	N	2	45
124	20250207	4195	4215	4285	4190	449911	1899697380	00	0.00	N	5	-180
125	20250206	4375	4355	4420	4280	291498	1261908775	00	0.00	N	2	20
126	20250205	4355	4340	4365	4265	267965	1155193760	00	0.00	N	2	55
127	20250204	4300	4370	4420	4300	288566	1255906795	00	0.00	N	5	-40
128	20250203	4340	4500	4645	4140	668264	2941881220	00	0.00	N	5	-105
129	20250131	4445	4660	4680	4355	764078	3420106790	00	0.00	N	5	-255
130	20250124	4700	4460	4820	4425	1258063	5900978695	00	0.00	N	2	240
131	20250123	4460	4590	4620	4405	780961	3496911435	00	0.00	N	5	-180
132	20250122	4640	4830	4930	4630	1184699	5575603170	00	0.00	N	5	-190
133	20250121	4830	4850	4950	4540	2761185	13195921815	00	0.00	N	2	180
134	20250120	4650	4430	4775	4430	3845525	17868591785	00	0.00	N	2	265
135	20250117	4385	4170	4415	4140	1133800	4925528330	00	0.00	N	2	215
136	20250116	4170	4220	4340	4100	494608	2086461875	00	0.00	N	5	-85
137	20250115	4255	4265	4330	4215	309132	1319742635	00	0.00	N	2	10
138	20250114	4245	4115	4270	4110	351373	1474768065	00	0.00	N	2	155
139	20250113	4090	4065	4135	4065	105832	433550145	00	0.00	N	5	-30
140	20250110	4120	4105	4125	4050	124444	508508755	00	0.00	N	2	55
141	20250109	4065	4055	4125	4020	165231	674828355	00	0.00	N	3	0
142	20250108	4065	3940	4075	3930	261103	1051819170	00	0.00	N	2	100
143	20250107	3965	3950	3980	3930	73375	290402995	00	0.00	N	2	30
144	20250106	3935	3900	3935	3885	75158	294200565	00	0.00	N	2	25
145	20250103	3910	3825	3925	3825	66227	258516635	00	0.00	N	2	50
146	20250102	3860	3780	3915	3765	95633	368504205	00	0.00	N	2	80
147	20241230	3780	3780	3840	3775	61271	232693550	00	0.00	N	5	-25
148	20241227	3805	3835	3880	3785	151409	578206155	00	0.00	N	5	-60
149	20241226	3865	3950	3955	3830	128247	498568785	00	0.00	N	5	-60
150	20241224	3925	3890	3935	3880	88086	343455430	00	0.00	N	2	35
151	20241223	3890	3880	3960	3870	116900	456740585	00	0.00	N	2	30
152	20241220	3860	3910	3940	3810	117645	456584430	00	0.00	N	5	-70
153	20241219	3930	3880	3975	3880	96344	377149295	00	0.00	N	5	-20
154	20241218	3950	3905	3955	3865	168707	659071640	00	0.00	N	2	45
155	20241217	3905	3885	3910	3860	112664	438452250	00	0.00	N	2	20
156	20241216	3885	3885	3920	3850	142987	554880110	00	0.00	N	3	0
157	20241213	3885	3820	3900	3820	88190	342195680	00	0.00	N	2	35
158	20241212	3850	3815	3855	3805	110327	422430620	00	0.00	N	2	55
159	20241211	3795	3685	3820	3685	153674	581972380	00	0.00	N	2	60
160	20241210	3735	3475	3735	3475	185160	677910280	00	0.00	N	2	260
161	20241209	3475	3520	3615	3450	374590	1314194385	00	0.00	N	5	-170
162	20241206	3645	3705	3770	3585	377629	1377880935	00	0.00	N	5	-115
163	20241205	3760	3885	3910	3730	416211	1579988780	00	0.00	N	5	-130
164	20241204	3890	3900	3995	3870	458755	1793792505	00	0.00	N	5	-110
165	20241203	4000	3965	4045	3950	243936	973244105	00	0.00	N	2	15
166	20241202	3985	3985	4020	3970	200730	800749820	00	0.00	N	5	-20
167	20241129	4005	4005	4035	3960	190021	758693985	00	0.00	N	5	-15
168	20241128	4020	4050	4090	4005	178259	719169110	00	0.00	N	5	-30
169	20241127	4050	4120	4165	4045	184593	757569090	00	0.00	N	5	-80
170	20241126	4130	4145	4175	4115	154038	637459005	00	0.00	N	2	15
171	20241125	4115	4085	4170	4075	175579	723773205	00	0.00	N	2	60
172	20241122	4055	4030	4100	4030	224096	912779695	00	0.00	N	2	25
173	20241121	4030	4055	4055	4015	130281	524927720	00	0.00	N	2	10
174	20241120	4020	4035	4070	4010	110875	447034440	00	0.00	N	5	-40
175	20241119	4060	4015	4085	4010	167900	680795370	00	0.00	N	2	45
176	20241118	4015	3965	4055	3965	173125	695098035	00	0.00	N	2	15
177	20241115	4000	3910	4025	3880	277110	1092681640	00	0.00	N	2	60
178	20241114	3940	3970	4005	3925	280447	1110346820	00	0.00	N	5	-30
179	20241113	3970	4055	4080	3965	371775	1488315990	00	0.00	N	5	-90
180	20241112	4060	4200	4280	4020	602511	2509360060	00	0.00	N	5	-180
181	20241111	4240	4285	4305	4195	465404	1971812180	00	0.00	N	5	-30
182	20241108	4270	4355	4440	4265	803374	3501647220	00	0.00	N	5	-115
183	20241107	4385	4275	4455	4220	1946184	8531885295	00	0.00	N	2	135
184	20241106	4250	4095	4270	4065	905895	3800078160	00	0.00	N	2	155
185	20241105	4095	4085	4125	4050	201453	824868520	00	0.00	N	2	10
186	20241104	4085	4025	4090	4000	235381	956414880	00	0.00	N	2	65
187	20241101	4020	3995	4020	3965	116369	464315520	00	0.00	N	2	15
188	20241031	4005	4000	4025	3970	123782	494012325	00	0.00	N	2	5
189	20241030	4000	4000	4025	3990	69402	277496490	00	0.00	N	5	-15
190	20241029	4015	4000	4035	3975	98423	393468035	00	0.00	N	2	20
191	20241028	3995	3935	4005	3935	124332	495012000	00	0.00	N	2	60
192	20241025	3935	3995	4020	3935	216042	859262875	00	0.00	N	5	-75
193	20241024	4010	4020	4045	4000	93319	374612920	00	0.00	N	5	-55
194	20241023	4065	3985	4075	3980	136774	549764115	00	0.00	N	2	65
195	20241022	4000	4020	4055	3990	191517	767556150	00	0.00	N	5	-45
196	20241021	4045	4125	4145	4020	207009	844423860	00	0.00	N	2	15
197	20241018	4030	4085	4095	4000	203702	822913280	00	0.00	N	5	-55
198	20241017	4085	4075	4100	4065	98797	402989640	00	0.00	N	2	10
199	20241016	4075	4080	4130	4070	137539	561511100	00	0.00	N	5	-35
200	20241015	4110	4120	4150	4090	148675	610755305	00	0.00	N	5	-5
201	20241014	4115	4125	4170	4110	205104	846759335	00	0.00	N	5	-50
202	20241011	4165	4145	4200	4140	140707	585781735	00	0.00	N	5	-15
203	20241010	4180	4235	4255	4145	231886	968816240	00	0.00	N	5	-55
204	20241008	4235	4235	4295	4190	370004	1572350805	00	0.00	N	5	-10
205	20241007	4245	4160	4250	4160	286179	1208602780	00	0.00	N	2	90
206	20241004	4155	4165	4180	4130	212915	882743955	00	0.00	N	5	-5
207	20241002	4160	4180	4200	4100	145883	603648630	00	0.00	N	5	-5
208	20240930	4165	4200	4250	4160	158653	665151630	00	0.00	N	5	-30
209	20240927	4195	4220	4255	4185	170688	719723315	00	0.00	N	5	-25
210	20240926	4220	4150	4235	4150	198156	830621870	00	0.00	N	2	80
211	20240925	4140	4225	4270	4140	487938	2056172375	00	0.00	N	5	-55
212	20240924	4195	4150	4200	4130	238889	996239900	00	0.00	N	2	50
213	20240923	4145	4110	4195	4105	330304	1374641025	00	0.00	N	2	60
214	20240920	4085	4070	4130	4060	216127	884470000	00	0.00	N	2	25
215	20240919	4060	4100	4105	4025	169444	686870310	00	0.00	N	5	-10
216	20240913	4070	4045	4115	4045	219023	894247925	00	0.00	N	2	35
217	20240912	4035	4000	4065	3995	232366	938193765	00	0.00	N	2	40
218	20240911	3995	4015	4045	3985	254860	1019861505	00	0.00	N	5	-50
219	20240910	4045	4015	4110	4015	159117	643307660	00	0.00	N	2	10
220	20240909	4035	3930	4060	3870	206520	825146575	00	0.00	N	2	50
221	20240906	3985	4010	4055	3955	305903	1218362230	00	0.00	N	5	-45
222	20240905	4030	4050	4075	4000	372100	1499740195	00	0.00	N	5	-20
223	20240904	4050	4035	4135	4010	464130	1876390595	00	0.00	N	5	-115
224	20240903	4165	4195	4240	4165	355198	1490538200	00	0.00	N	5	-45
225	20240902	4210	4315	4325	4210	492863	2094653640	00	0.00	N	5	-125
226	20240830	4335	4395	4400	4265	744775	3218750475	00	0.00	N	5	-60
227	20240829	4395	4360	4535	4330	1353984	6026375870	00	0.00	N	5	-45
228	20240828	4440	4470	4610	4400	2397713	10751710515	00	0.00	N	2	30
229	20240827	4410	4895	5000	4365	11929228	56228911700	00	0.00	N	2	280
230	20240826	4130	4030	4135	3990	567209	2370662245	00	0.00	N	2	110
231	20240823	4020	3995	4040	3980	146408	587130840	00	0.00	N	2	25
232	20240822	3995	4040	4045	3980	200876	803478810	00	0.00	N	5	-40
233	20240821	4035	4015	4130	3870	343950	1391894095	00	0.00	N	2	20
234	20240820	4015	3995	4055	3990	197270	792113770	00	0.00	N	2	60
235	20240819	3955	4010	4025	3950	234195	930531005	00	0.00	N	5	-50
236	20240816	4005	4030	4035	3980	395142	1581255200	00	0.00	N	5	-40
237	20240814	4045	4075	4095	4005	461011	1858179550	00	0.00	N	2	5
238	20240813	4040	4095	4105	4015	144221	583885510	00	0.00	N	5	-60
239	20240812	4100	4075	4100	4060	98986	403943560	00	0.00	N	2	55
240	20240809	4045	4010	4080	4005	285139	1154479830	00	0.00	N	2	65
241	20240808	3980	4000	4050	3960	286801	1145657270	00	0.00	N	5	-75
242	20240807	4055	3940	4090	3940	299262	1212937670	00	0.00	N	2	110
243	20240806	3945	3800	3985	3800	512255	2004854850	00	0.00	N	2	130
244	20240805	3815	4165	4185	3620	1421965	5562100125	00	0.00	N	5	-445
245	20240802	4260	4390	4405	4260	697109	3009339385	00	0.00	N	5	-190
246	20240801	4450	4445	4495	4380	554550	2463579880	00	0.00	N	2	20
247	20240731	4430	4380	4455	4345	448762	1968149675	00	0.00	N	2	30
248	20240730	4400	4570	4590	4390	880938	3917768535	00	0.00	N	5	-175
249	20240729	4575	4670	4870	4560	1395582	6523192625	00	0.00	N	2	5
250	20240726	4570	4535	4580	4485	249835	1134347105	00	0.00	N	2	65
251	20240725	4505	4525	4580	4465	625723	2818721325	00	0.00	N	5	-115
252	20240724	4620	4730	4775	4620	849901	3979338240	00	0.00	N	5	-190
253	20240723	4810	4860	4935	4810	979971	4759316090	00	0.00	N	2	35
254	20240722	4775	5020	5040	4775	1449352	7078119875	00	0.00	N	5	-245
255	20240719	5020	4870	5100	4815	1749138	8611156780	00	0.00	N	2	135
256	20240718	4885	4850	4990	4705	2848947	13933351995	00	0.00	N	2	85
257	20240717	4800	4645	4860	4580	2055117	9762949810	00	0.00	N	2	205
258	20240716	4595	4445	4680	4445	1952990	8974718990	00	0.00	N	2	140
259	20240715	4455	4405	4490	4400	393196	1750781935	00	0.00	N	2	60
260	20240712	4395	4395	4445	4370	140369	617217855	00	0.00	N	5	-10
261	20240711	4405	4435	4460	4405	178580	790404075	00	0.00	N	2	5
262	20240710	4400	4405	4420	4395	160206	705369345	00	0.00	N	3	0
263	20240709	4400	4435	4435	4395	169731	748702935	00	0.00	N	5	-25
264	20240708	4425	4415	4455	4410	197017	872343590	00	0.00	N	2	10
265	20240705	4415	4405	4470	4380	231441	1024811385	00	0.00	N	2	10
266	20240704	4405	4345	4445	4340	266875	1168314620	00	0.00	N	2	60
267	20240703	4345	4430	4445	4345	434929	1901338220	00	0.00	N	5	-70
268	20240702	4415	4470	4490	4385	476995	2107861180	00	0.00	N	5	-60
269	20240701	4475	4495	4520	4465	279001	1253737940	00	0.00	N	2	15
270	20240628	4460	4455	4475	4440	263720	1174981970	00	0.00	N	2	5
271	20240627	4455	4470	4490	4445	260685	1161717425	00	0.00	N	5	-15
272	20240626	4470	4495	4515	4450	260249	1164105700	00	0.00	N	5	-25
273	20240625	4495	4415	4510	4415	376554	1683047965	00	0.00	N	2	45
274	20240624	4450	4600	4625	4425	857999	3860138085	00	0.00	N	5	-85
275	20240621	4535	4650	4670	4525	950218	4333497810	00	0.00	N	5	-115
276	20240620	4650	4715	4730	4625	1195816	5583758555	00	0.00	N	5	-25
277	20240619	4675	4690	4940	4605	8450732	40472422890	00	0.00	N	2	55
278	20240618	4620	4585	4680	4565	657416	3032931495	00	0.00	N	2	35
279	20240617	4585	4630	4705	4575	789059	3651034665	00	0.00	N	5	-65
280	20240614	4650	4780	4785	4635	926905	4333741965	00	0.00	N	5	-100
281	20240613	4750	4770	4920	4740	1516850	7308992175	00	0.00	N	5	-55
282	20240612	4805	4835	4955	4760	1048390	5048192000	00	0.00	N	5	-100
283	20240611	4905	4920	4980	4720	1906082	9238254375	00	0.00	N	5	-85
284	20240610	4990	4915	5070	4775	3330459	16452997335	00	0.00	N	2	100
285	20240607	4890	5340	5480	4810	8912998	45829793940	00	0.00	N	5	-610
286	20240605	5500	4620	5950	4590	45887260	248170603260	00	0.00	N	2	910
287	20240604	4590	4910	5140	4550	7188965	35212495455	00	0.00	N	5	-165
288	20240603	4755	4345	4920	4345	7329094	35036127135	00	0.00	N	2	410
289	20240531	4345	4330	4385	4330	92860	403576420	00	0.00	N	3	0
290	20240530	4345	4365	4385	4330	128188	557783390	00	0.00	N	5	-25
291	20240529	4370	4400	4415	4365	123549	541271725	00	0.00	N	5	-20
292	20240528	4390	4400	4405	4365	104160	457037530	00	0.00	N	2	25
293	20240527	4365	4380	4780	4315	1219017	5472709795	00	0.00	N	5	-15
294	20240524	4380	4375	4405	4350	109806	480661145	00	0.00	N	5	-5
295	20240523	4385	4445	4455	4350	291726	1280034575	00	0.00	N	5	-70
296	20240522	4455	4530	4530	4455	220796	990844420	00	0.00	N	5	-70
297	20240521	4525	4575	4585	4500	208871	944580885	00	0.00	N	5	-50
298	20240520	4575	4530	4605	4530	167218	765099105	00	0.00	N	2	30
299	20240517	4545	4545	4585	4515	144857	657958125	00	0.00	N	2	10
300	20240516	4535	4550	4595	4510	199061	904848940	00	0.00	N	5	-25
301	20240514	4560	4665	4740	4560	846417	3937695500	00	0.00	N	5	-10
302	20240513	4570	4570	4600	4525	164138	752213445	00	0.00	N	3	0
303	20240510	4570	4570	4590	4535	133624	608778170	00	0.00	N	3	0
304	20240509	4570	4560	4685	4545	419691	1940136075	00	0.00	N	2	15
305	20240508	4555	4510	4565	4510	112552	510976460	00	0.00	N	2	5
306	20240507	4550	4610	4610	4540	248909	1134767655	00	0.00	N	5	-60
307	20240503	4610	4650	4665	4595	94244	436005220	00	0.00	N	5	-20
308	20240502	4630	4630	4645	4595	78166	360929095	00	0.00	N	5	-5
309	20240430	4635	4555	4655	4555	253765	1173752500	00	0.00	N	2	40
310	20240429	4595	4465	4595	4465	251169	1141775095	00	0.00	N	2	130
311	20240426	4465	4455	4480	4445	131910	588190820	00	0.00	N	5	-10
312	20240425	4475	4435	4480	4435	135108	602253625	00	0.00	N	2	5
313	20240424	4470	4460	4495	4460	100892	451344935	00	0.00	N	2	10
314	20240423	4460	4495	4520	4430	228360	1021177800	00	0.00	N	5	-10
315	20240422	4470	4470	4520	4430	217838	971695970	00	0.00	N	2	5
316	20240419	4465	4410	4485	4340	349216	1544020445	00	0.00	N	2	65
317	20240418	4400	4480	4590	4375	846308	3789196125	00	0.00	N	2	100
318	20240417	4300	4300	4345	4270	157077	676263815	00	0.00	N	3	0
319	20240416	4300	4405	4430	4280	325349	1407877435	00	0.00	N	5	-125
320	20240415	4425	4385	4430	4350	227433	995363530	00	0.00	N	5	-10
321	20240412	4435	4455	4475	4405	199790	885697185	00	0.00	N	5	-10
322	20240411	4445	4470	4515	4430	260738	1162867095	00	0.00	N	5	-50
323	20240409	4495	4495	4545	4475	197791	889967935	00	0.00	N	5	-20
324	20240408	4515	4605	4630	4500	291803	1324384310	00	0.00	N	5	-90
325	20240405	4605	4610	4635	4595	220230	1014870025	00	0.00	N	5	-20
326	20240404	4625	4685	4715	4600	395440	1833640015	00	0.00	N	5	-45
327	20240403	4670	4785	4810	4670	413015	1946682070	00	0.00	N	5	-115
328	20240402	4785	4835	4850	4765	913588	4386826680	02	0.00	N	5	-245
329	20240401	5030	5030	5040	4975	599396	2996964715	00	0.00	N	2	45
330	20240329	4985	5020	5040	4965	356412	1780352760	00	0.00	N	5	-25
331	20240328	5010	5050	5080	5000	291136	1464190020	00	0.00	N	5	-40
332	20240327	5050	5090	5120	5040	287970	1458625310	00	0.00	N	5	-30
333	20240326	5080	5100	5120	5070	206995	1053549580	00	0.00	N	5	-20
334	20240325	5100	5130	5130	5080	189317	965454090	00	0.00	N	3	0
335	20240322	5100	5120	5190	5100	267574	1374638160	00	0.00	N	3	0
336	20240321	5100	5080	5170	5060	263761	1345167900	00	0.00	N	2	40
337	20240320	5060	5070	5140	5050	296680	1508459760	00	0.00	N	5	-10
338	20240319	5070	5120	5120	5050	204391	1037930580	00	0.00	N	3	0
339	20240318	5070	5060	5240	5060	609287	3134694630	00	0.00	N	2	20
340	20240315	5050	5080	5090	5030	298822	1511203820	00	0.00	N	2	20
341	20240314	5030	4905	5040	4890	438819	2183238990	00	0.00	N	2	130
342	20240313	4900	4915	4925	4885	329290	1614246660	00	0.00	N	3	0
343	20240312	4900	4970	4970	4890	333623	1637852660	00	0.00	N	5	-40
344	20240311	4940	5010	5020	4935	360692	1793022770	00	0.00	N	5	-70
345	20240308	5010	5100	5100	4970	389519	1958759150	00	0.00	N	5	-60
346	20240307	5070	5050	5100	5000	234222	1181518830	00	0.00	N	2	50
347	20240306	5020	5020	5110	4995	322093	1621787260	00	0.00	N	5	-20
348	20240305	5040	5010	5060	4990	314755	1581004695	00	0.00	N	2	40
349	20240304	5000	4925	5040	4925	326893	1631551310	00	0.00	N	2	85
350	20240229	4915	4980	4985	4900	298713	1472128235	00	0.00	N	5	-65
351	20240228	4980	4880	5010	4880	259129	1281865650	00	0.00	N	2	55
352	20240227	4925	5060	5110	4900	768373	3820635575	00	0.00	N	5	-165
353	20240226	5090	5120	5160	5050	385103	1962173910	00	0.00	N	5	-30
354	20240223	5120	5150	5190	5050	622573	3176445100	00	0.00	N	5	-10
355	20240222	5130	5170	5220	5130	444959	2302827870	00	0.00	N	5	-20
356	20240221	5150	5130	5200	5110	727406	3748366190	00	0.00	N	2	40
357	20240220	5110	5310	5370	5010	2213504	11351770160	00	0.00	N	5	-200
358	20240219	5310	5910	6040	5310	2518745	14158370590	00	0.00	N	5	-510
359	20240216	5820	5700	5920	5700	845560	4917419790	00	0.00	N	2	140
360	20240215	5680	5750	5790	5660	516074	2947274400	00	0.00	N	5	-60
361	20240214	5740	5790	5920	5740	869804	5067326460	00	0.00	N	5	-130
362	20240213	5870	5750	5990	5600	1692131	9789226490	00	0.00	N	2	240
363	20240208	5630	5530	5780	5490	1056881	5915694730	00	0.00	N	2	80
364	20240207	5550	5370	5570	5290	992190	5399752730	00	0.00	N	2	200
365	20240206	5350	5590	5630	5300	1862058	10084075560	00	0.00	N	5	-270
366	20240205	5620	5480	5760	5420	2691284	15143140180	00	0.00	N	2	120
367	20240202	5500	5680	6170	5390	13187138	76911368170	00	0.00	N	2	160
368	20240201	5340	5020	5420	5010	2534958	13414781070	00	0.00	N	2	290
369	20240131	5050	4980	5110	4930	661006	3328452765	00	0.00	N	2	90
370	20240130	4960	4905	5180	4905	2293534	11560616945	00	0.00	N	2	115
371	20240129	4845	4770	4870	4730	228306	1102588890	00	0.00	N	2	75
372	20240126	4770	4675	4840	4670	167216	797151645	00	0.00	N	2	110
373	20240125	4660	4650	4705	4625	174489	811466345	00	0.00	N	2	10
374	20240124	4650	4715	4720	4650	106017	495142010	00	0.00	N	5	-35
375	20240123	4685	4725	4765	4675	203212	955126875	00	0.00	N	5	-35
376	20240122	4720	4755	4795	4720	206807	979939165	00	0.00	N	5	-45
377	20240119	4765	4760	4825	4740	154026	735608195	00	0.00	N	5	-5
378	20240118	4770	4815	4830	4755	120696	578276360	00	0.00	N	5	-25
379	20240117	4795	4860	4875	4760	250499	1202588900	00	0.00	N	5	-65
380	20240116	4860	4815	4890	4815	112844	546595835	00	0.00	N	3	0
381	20240115	4860	4905	4935	4850	147268	721032620	00	0.00	N	5	-35
382	20240112	4895	4870	4895	4790	214220	1036835290	00	0.00	N	2	35
383	20240111	4860	4755	4870	4755	183377	887701860	00	0.00	N	2	95
384	20240110	4765	4775	4795	4745	87456	416951315	00	0.00	N	5	-10
385	20240109	4775	4740	4775	4735	153584	729896435	00	0.00	N	2	35
386	20240108	4740	4710	4775	4710	213799	1013698725	00	0.00	N	5	-30
387	20240105	4770	4810	4815	4760	174118	832458610	00	0.00	N	5	-25
388	20240104	4795	4795	4870	4785	184698	887876355	00	0.00	N	5	-40
389	20240103	4835	4910	4925	4825	410462	1998322235	00	0.00	N	5	-90
390	20240102	4925	4985	4990	4920	247226	1223512670	00	0.00	N	5	-60
391	20231228	4985	4945	4985	4925	196208	972952475	00	0.00	N	2	45
392	20231227	4940	4980	5020	4905	477184	2356206420	00	0.00	N	5	-90
393	20231226	5030	5020	5060	4980	402774	2019705795	00	0.00	N	5	-30
394	20231222	5060	5130	5140	5040	351985	1788111620	00	0.00	N	5	-60
395	20231221	5120	5200	5210	5110	316989	1633573230	00	0.00	N	5	-80
396	20231220	5200	5160	5210	5120	312726	1619350250	00	0.00	N	2	50
397	20231219	5150	5130	5170	5080	346166	1774662660	00	0.00	N	5	-10
398	20231218	5160	5040	5330	4985	1596261	8237077420	00	0.00	N	2	130
399	20231215	5030	5030	5070	5010	193950	978489450	00	0.00	N	2	10
400	20231214	5020	5030	5100	4990	469270	2353636010	00	0.00	N	2	25
401	20231213	4995	5070	5070	4980	260525	1304827645	00	0.00	N	5	-55
402	20231212	5050	5080	5100	5030	153872	777868410	00	0.00	N	5	-20
403	20231211	5070	5070	5100	5050	130351	661248910	00	0.00	N	2	10
404	20231208	5060	5000	5060	4990	158137	793964440	00	0.00	N	2	65
405	20231207	4995	5040	5050	4975	200818	1003411550	00	0.00	N	5	-45
406	20231206	5040	5030	5100	4975	201708	1010762020	00	0.00	N	2	20
407	20231205	5020	5010	5080	5010	133866	675875740	00	0.00	N	5	-50
408	20231204	5070	5010	5080	4995	211595	1069789960	00	0.00	N	2	70
409	20231201	5000	5020	5060	4985	152595	766110240	00	0.00	N	5	-20
410	20231130	5020	4985	5050	4985	159766	800360765	00	0.00	N	2	10
411	20231129	5010	5070	5070	4990	151454	759971420	00	0.00	N	5	-40
412	20231128	5050	4990	5060	4970	160730	805538920	00	0.00	N	2	40
413	20231127	5010	5060	5110	4995	186068	937540960	00	0.00	N	5	-30
414	20231124	5040	4975	5070	4970	197293	991675845	00	0.00	N	2	40
415	20231123	5000	5010	5080	4980	284177	1421701385	00	0.00	N	5	-40
416	20231122	5040	4955	5070	4950	195258	980346115	00	0.00	N	2	50
417	20231121	4990	4900	5050	4885	306556	1527066920	00	0.00	N	2	100
418	20231120	4890	4825	4895	4800	150643	731658005	00	0.00	N	2	70
419	20231117	4820	4840	4860	4780	167733	806841290	00	0.00	N	5	-15
420	20231116	4835	4815	4880	4810	203189	982944335	00	0.00	N	2	20
421	20231115	4815	4825	4955	4750	685254	3336238365	00	0.00	N	2	175
422	20231114	4640	4570	4660	4570	201751	950285670	00	0.00	N	2	75
423	20231113	4565	4565	4615	4520	134951	616445310	00	0.00	N	2	5
424	20231110	4560	4600	4620	4540	162849	743444140	00	0.00	N	5	-60
425	20231109	4620	4610	4670	4580	159697	736722560	00	0.00	N	2	5
426	20231108	4615	4710	4760	4610	349484	1625573565	00	0.00	N	5	-95
427	20231107	4710	4770	4800	4680	269135	1270819240	00	0.00	N	5	-85
428	20231106	4795	4740	4805	4700	270999	1290302120	00	0.00	N	2	75
429	20231103	4720	4740	4760	4675	171078	805121185	00	0.00	N	2	35
430	20231102	4685	4690	4730	4675	238385	1121101185	00	0.00	N	2	35
431	20231101	4650	4610	4680	4575	148283	686413065	00	0.00	N	2	75
432	20231031	4575	4645	4745	4575	322037	1497531880	00	0.00	N	3	0
433	20231030	4575	4480	4600	4480	157243	715234985	00	0.00	N	2	60
434	20231027	4515	4510	4610	4480	159103	720113975	00	0.00	N	2	5
435	20231026	4510	4650	4650	4490	281368	1275386035	00	0.00	N	5	-150
436	20231025	4660	4690	4760	4635	175103	822127600	00	0.00	N	5	-30
437	20231024	4690	4650	4695	4510	223777	1030072510	00	0.00	N	2	50
438	20231023	4640	4640	4735	4530	225507	1049273985	00	0.00	N	2	5
439	20231020	4635	4675	4695	4495	581754	2660680615	00	0.00	N	5	-65
440	20231019	4700	4780	4825	4700	454222	2147067030	00	0.00	N	5	-135
441	20231018	4835	4810	4895	4810	247933	1205699150	00	0.00	N	2	25
442	20231017	4810	4820	4910	4805	302352	1465665415	00	0.00	N	5	-10
443	20231016	4820	4900	4900	4815	291846	1410924395	00	0.00	N	5	-75
444	20231013	4895	4950	4970	4880	255062	1254128185	00	0.00	N	5	-55
445	20231012	4950	5030	5050	4940	306711	1525834765	00	0.00	N	5	-70
446	20231011	5020	4900	5060	4900	336235	1679143075	00	0.00	N	2	100
447	20231010	4920	4830	5000	4830	435814	2145557540	00	0.00	N	2	100
448	20231006	4820	4760	4900	4760	366328	1769303565	00	0.00	N	2	15
449	20231005	4805	4930	5010	4805	702977	3416831925	00	0.00	N	5	-110
450	20231004	4915	5180	5230	4910	690375	3462112575	00	0.00	N	5	-325
451	20230927	5240	5150	5280	5150	379577	1982321590	00	0.00	N	2	70
452	20230926	5170	5410	5420	5160	521680	2737205440	00	0.00	N	5	-240
453	20230925	5410	5280	5500	5280	875864	4742720670	00	0.00	N	2	120
454	20230922	5290	5320	5560	5250	826271	4474573100	00	0.00	N	5	-70
455	20230921	5360	5390	5480	5280	727787	3917039890	00	0.00	N	5	-70
456	20230920	5430	5460	5530	5410	921525	5045192680	00	0.00	N	5	-20
457	20230919	5450	5210	5540	5180	1486395	7997729210	00	0.00	N	2	240
458	20230918	5210	5290	5400	5190	711982	3752911380	00	0.00	N	5	-90
459	20230915	5300	5220	5620	5130	4253615	23005334840	00	0.00	N	2	120
460	20230914	5180	4950	5250	4940	649911	3285334265	00	0.00	N	2	210
461	20230913	4970	5060	5120	4945	444619	2232444745	00	0.00	N	5	-90
462	20230912	5060	5160	5200	5020	598111	3042080810	00	0.00	N	5	-160
463	20230911	5220	5400	5450	5130	1753190	9232858140	00	0.00	N	2	130
464	20230908	5090	4870	5120	4870	1413740	7162081885	00	0.00	N	2	200
465	20230907	4890	4890	4940	4850	262308	1279959140	00	0.00	N	5	-5
466	20230906	4895	4940	4960	4850	269370	1317725135	00	0.00	N	5	-45
467	20230905	4940	4955	4980	4890	230456	1135982820	00	0.00	N	3	0
468	20230904	4940	4820	4955	4800	416437	2035722925	00	0.00	N	2	120
469	20230901	4820	4840	4870	4790	257903	1246189660	00	0.00	N	5	-30
470	20230831	4850	4910	4915	4790	439657	2125233935	00	0.00	N	5	-45
471	20230830	4895	4950	4955	4885	257011	1260204640	00	0.00	N	5	-15
472	20230829	4910	4910	4960	4860	288710	1420344210	00	0.00	N	2	25
473	20230828	4885	4790	4920	4790	373969	1824883265	00	0.00	N	2	100
474	20230825	4785	4810	4840	4775	319049	1532229990	00	0.00	N	5	-45
475	20230824	4830	4850	4900	4760	479033	2300657720	00	0.00	N	5	-20
476	20230823	4850	4910	4965	4850	345617	1686821050	00	0.00	N	5	-60
477	20230822	4910	5060	5060	4910	407208	2014833690	00	0.00	N	5	-110
478	20230821	5020	4950	5050	4930	390676	1954751060	00	0.00	N	2	55
479	20230818	4965	4865	4995	4845	396483	1948336615	00	0.00	N	2	55
480	20230817	4910	4875	4940	4745	620140	3001239790	00	0.00	N	5	-25
481	20230816	4935	4980	5110	4900	837456	4166662220	00	0.00	N	5	-175
482	20230814	5110	5400	5500	5010	1585970	8239821160	00	0.00	N	5	-240
483	20230811	5350	5960	6100	5170	1623724	9128607820	00	0.00	N	5	-570
484	20230810	5920	5900	5950	5860	326722	1930425450	00	0.00	N	3	0
485	20230809	5920	5910	5940	5810	430371	2529040650	00	0.00	N	2	10
486	20230808	5910	5950	6030	5900	347542	2065164110	00	0.00	N	5	-60
487	20230807	5970	6040	6090	5940	393267	2354528230	00	0.00	N	5	-80
488	20230804	6050	6070	6130	6000	242009	1462818590	00	0.00	N	5	-20
489	20230803	6070	6080	6160	5960	412920	2491904850	00	0.00	N	5	-20
490	20230802	6090	6150	6220	6070	389118	2386602890	00	0.00	N	5	-100
491	20230801	6190	6270	6280	6110	484179	2984982980	00	0.00	N	5	-40
492	20230731	6230	6050	6250	6020	666214	4107173690	00	0.00	N	2	230
493	20230728	6000	5850	6000	5830	430242	2550093560	00	0.00	N	2	120
494	20230727	5880	5890	6070	5860	718755	4276291450	00	0.00	N	2	10
495	20230726	5870	6250	6250	5850	1383607	8269722660	00	0.00	N	5	-330
496	20230725	6200	6100	6270	6000	874654	5418141970	00	0.00	N	2	120
497	20230724	6080	6110	6230	5990	1090337	6636834290	00	0.00	N	5	-30
498	20230721	6110	6130	6170	6060	672786	4105619490	00	0.00	N	5	-20
499	20230720	6130	6200	6230	6120	498004	3070651210	00	0.00	N	5	-40
500	20230719	6170	6240	6300	6140	813082	5044161890	00	0.00	N	5	-30
501	20230718	6200	6430	6430	6180	1087409	6822226190	00	0.00	N	5	-210
502	20230717	6410	6490	6570	6400	1035080	6688210810	00	0.00	N	5	-80
503	20230714	6490	6830	6850	6390	2282234	14985961710	00	0.00	N	5	-280
504	20230713	6770	7250	7270	6710	3350582	23333626390	00	0.00	N	5	-300
505	20230712	7070	6240	7090	6230	8455277	58069552900	00	0.00	N	2	860
506	20230711	6210	6070	6230	6040	419817	2587148060	00	0.00	N	2	160
507	20230710	6050	6050	6110	5990	327513	1983149640	00	0.00	N	2	30
508	20230707	6020	6110	6180	5970	613820	3701786540	00	0.00	N	5	-140
509	20230706	6160	6340	6360	6150	463503	2883832490	00	0.00	N	5	-180
510	20230705	6340	6330	6400	6270	513910	3257610610	00	0.00	N	2	40
511	20230704	6300	6300	6340	6250	373791	2350521720	00	0.00	N	3	0
512	20230703	6300	6150	6330	6150	783684	4903399850	00	0.00	N	2	150
513	20230630	6150	6100	6150	6020	280093	1708736630	00	0.00	N	2	90
514	20230629	6060	6100	6200	6050	321703	1964907630	00	0.00	N	5	-90
515	20230628	6150	6170	6230	6090	366532	2254929220	00	0.00	N	5	-30
516	20230627	6180	6060	6180	6020	370512	2266099090	00	0.00	N	2	110
517	20230626	6070	5990	6170	5990	407701	2477925220	00	0.00	N	2	110
518	20230623	5960	6090	6130	5950	664959	3990969730	00	0.00	N	5	-150
519	20230622	6110	6150	6160	6100	319385	1954525250	00	0.00	N	5	-40
520	20230621	6150	6290	6290	6120	609265	3756065910	00	0.00	N	5	-140
521	20230620	6290	6320	6390	6270	446767	2826353960	00	0.00	N	3	0
522	20230619	6290	6270	6320	6230	499368	3133928830	00	0.00	N	2	10
523	20230616	6280	6160	6280	6100	561240	3471033520	00	0.00	N	2	160
524	20230615	6120	6230	6260	6090	513076	3158278560	00	0.00	N	5	-90
525	20230614	6210	6250	6350	6150	710526	4445035850	00	0.00	N	5	-20
526	20230613	6230	6270	6280	6170	710921	4423499180	00	0.00	N	5	-70
527	20230612	6300	6360	6390	6290	378695	2396498780	00	0.00	N	5	-80
528	20230609	6380	6550	6550	6360	572379	3673324320	00	0.00	N	5	-140
529	20230608	6520	6470	6550	6430	698534	4542446440	00	0.00	N	2	80
530	20230607	6440	6390	6480	6370	498319	3206660490	00	0.00	N	2	80
531	20230605	6360	6350	6430	6320	368600	2352860660	00	0.00	N	2	80
532	20230602	6280	6210	6280	6210	359656	2249325700	00	0.00	N	2	110
533	20230601	6170	6250	6330	6130	580606	3599979760	00	0.00	N	5	-120
534	20230531	6290	6400	6420	6270	530040	3352731490	00	0.00	N	5	-110
535	20230530	6400	6350	6460	6350	326746	2092154800	00	0.00	N	2	50
536	20230526	6350	6410	6440	6320	456100	2901566010	00	0.00	N	5	-90
537	20230525	6440	6400	6460	6340	384850	2462679750	00	0.00	N	2	50
538	20230524	6390	6450	6540	6370	409275	2636731600	00	0.00	N	5	-20
539	20230523	6410	6290	6490	6260	712713	4564865240	00	0.00	N	2	150
540	20230522	6260	6350	6360	6200	655519	4097921320	00	0.00	N	5	-90
541	20230519	6350	6440	6490	6330	544755	3478044780	00	0.00	N	5	-60
542	20230518	6410	6360	6540	6330	876753	5628248050	00	0.00	N	2	120
543	20230517	6290	6320	6420	6250	442169	2789881920	00	0.00	N	5	-20
544	20230516	6310	6500	6500	6000	2555557	15977920800	00	0.00	N	5	-80
545	20230515	6390	6510	6750	6110	1486608	9670691670	00	0.00	N	5	-160
546	20230512	6550	6680	6780	6510	600757	3984291910	00	0.00	N	5	-190
547	20230511	6740	6850	6860	6740	568683	3864281080	00	0.00	N	5	-50
548	20230510	6790	6710	6840	6670	546353	3703119190	00	0.00	N	2	80
549	20230509	6710	6740	6840	6550	753712	5060741640	00	0.00	N	5	-10
550	20230508	6720	6700	6800	6660	529111	3563899410	00	0.00	N	2	30
551	20230504	6690	6620	6740	6570	591058	3936414510	00	0.00	N	2	30
552	20230503	6660	6530	6760	6480	721772	4783731320	00	0.00	N	2	50
553	20230502	6610	6290	6640	6290	802857	5216255730	00	0.00	N	2	330
554	20230428	6280	6500	6540	6240	837615	5320344590	00	0.00	N	5	-220
555	20230427	6500	6370	6530	6310	549105	3526984940	00	0.00	N	2	120
556	20230426	6380	6260	6410	6200	842709	5342474970	00	0.00	N	2	100
557	20230425	6280	6370	6430	6140	915029	5705420990	00	0.00	N	5	-70
558	20230424	6350	6480	6560	6250	1261087	8033731910	00	0.00	N	5	-130
559	20230421	6480	6900	6910	6470	2051713	13600988340	00	0.00	N	5	-500
560	20230420	6980	7200	7200	6980	1995848	14085689780	00	0.00	N	5	-220
561	20230419	7200	6920	7250	6890	2227350	15822295140	00	0.00	N	2	230
562	20230418	6970	7040	7100	6850	1578964	11028124220	00	0.00	N	5	-90
563	20230417	7060	7160	7330	7010	5366144	38572534240	00	0.00	N	2	70
564	20230414	6990	7050	7150	6850	1863034	13067651350	00	0.00	N	2	40
565	20230413	6950	6900	7300	6720	2942539	20736220000	00	0.00	N	2	80
566	20230412	6870	6750	6950	6740	1450897	9954715570	00	0.00	N	2	150
567	20230411	6720	6570	6750	6550	1111500	7408483410	00	0.00	N	2	150
568	20230410	6570	6570	6620	6460	838335	5486560280	00	0.00	N	5	-20
569	20230407	6590	6620	6690	6570	682949	4522477200	00	0.00	N	2	20
570	20230406	6570	6560	6660	6490	1022693	6720103030	00	0.00	N	5	-10
571	20230405	6580	6800	6820	6510	1603180	10583863130	00	0.00	N	5	-310
572	20230404	6890	6840	7150	6740	2716274	18905140120	00	0.00	N	2	60
573	20230403	6830	6950	6980	6790	1239028	8538596790	00	0.00	N	5	-40
574	20230331	6870	6730	7070	6670	2586380	17887676010	00	0.00	N	2	90
575	20230330	6780	6790	6850	6610	1259522	8452927700	00	0.00	N	2	10
576	20230329	6770	6740	6790	6460	1711251	11339589100	00	0.00	N	2	60
577	20230328	6710	6630	6830	6570	1576416	10577587420	00	0.00	N	2	80
578	20230327	6630	6370	6730	6310	2671862	17528984760	00	0.00	N	2	330
579	20230324	6300	6510	6520	6260	1432304	9081490500	00	0.00	N	5	-150
580	20230323	6450	6470	6610	6310	2005647	12992271700	00	0.00	N	5	-10
581	20230322	6460	5990	6740	5970	7606505	49063495390	00	0.00	N	2	540
582	20230321	5920	5980	6000	5860	706876	4185395080	00	0.00	N	5	-10
583	20230320	5930	5780	6010	5720	1245050	7376383860	00	0.00	N	2	180
584	20230317	5750	5810	5830	5680	650956	3735198080	00	0.00	N	2	10
585	20230316	5740	5790	5850	5610	917740	5254520700	00	0.00	N	5	-190
586	20230315	5930	5950	6030	5840	765518	4546140990	00	0.00	N	2	50
587	20230314	5880	6020	6050	5810	733187	4319325930	00	0.00	N	5	-190
588	20230313	6070	5980	6090	5900	933639	5596075490	00	0.00	N	2	20
589	20230310	6050	6040	6120	5960	959510	5794869220	00	0.00	N	5	-100
590	20230309	6150	6390	6400	6100	881207	5449290170	00	0.00	N	5	-220
591	20230308	6370	6260	6520	6110	1330374	8472244970	00	0.00	N	2	140
592	20230307	6230	6550	6570	6170	1653967	10564536160	00	0.00	N	5	-320
593	20230306	6550	6710	6720	6470	1492744	9793944420	00	0.00	N	5	-230
594	20230303	6780	6810	6850	6610	1594959	10742358660	00	0.00	N	3	0
595	20230302	6780	6440	6800	6400	3344820	22309967800	00	0.00	N	2	430
596	20230228	6350	6450	6480	6280	1322882	8425916950	00	0.00	N	5	-120
597	20230227	6470	6500	6630	6250	1911575	12247685040	00	0.00	N	5	-50
598	20230224	6520	6680	6740	6480	1895646	12467187250	00	0.00	N	5	-160
599	20230223	6680	7090	7100	6610	2945835	19835500760	00	0.00	N	5	-400
600	20230222	7080	6990	7210	6980	1944888	13761221900	00	0.00	N	5	-50
601	20230221	7130	7300	7460	6890	3103447	22157570840	00	0.00	N	2	10
602	20230220	7120	7370	7480	6980	2793954	20079583080	00	0.00	N	5	-250
603	20230217	7370	6930	7590	6930	7094671	51617715580	00	0.00	N	2	450
604	20230216	6920	7080	7170	6790	3077989	21450053570	00	0.00	N	5	-50
605	20230215	6970	6850	7140	6670	4542605	31426507120	00	0.00	N	2	140
606	20230214	6830	6610	7410	6430	19591164	135904180290	00	0.00	N	2	370
607	20230213	6460	6250	6790	6100	22003452	142467110150	00	0.00	N	2	520
608	20230210	5940	5200	6390	5130	15482561	92124903860	00	0.00	N	2	750
609	20230209	5190	5180	5240	5100	297188	1540377800	00	0.00	N	3	0
610	20230208	5190	5280	5320	5160	596476	3121878460	00	0.00	N	5	-90
611	20230207	5280	5330	5390	5250	443110	2348802560	00	0.00	N	5	-60
612	20230206	5340	5200	5360	5170	551342	2914631340	00	0.00	N	2	100
613	20230203	5240	5150	5250	5090	497270	2562549210	00	0.00	N	2	90
614	20230202	5150	5150	5180	5110	426867	2195986390	00	0.00	N	2	20
615	20230201	5130	5170	5170	5100	426841	2192721530	00	0.00	N	5	-10
616	20230131	5140	5110	5210	5070	496580	2551353410	00	0.00	N	5	-10
617	20230130	5150	5480	5500	5110	1567791	8224394470	00	0.00	N	5	-330
618	20230127	5480	5490	5570	5430	555332	3056552710	00	0.00	N	3	0
619	20230126	5480	5510	5570	5380	973273	5312985040	00	0.00	N	5	-50
620	20230125	5530	5700	5710	5530	571273	3195143310	00	0.00	N	5	-100
621	20230120	5630	5580	5670	5520	457617	2561196320	00	0.00	N	3	0
622	20230119	5630	5530	5700	5510	541398	3038837600	00	0.00	N	3	0
623	20230118	5630	5840	5840	5610	767003	4349342810	00	0.00	N	5	-180
624	20230117	5810	5810	5910	5700	1127238	6528115890	00	0.00	N	2	40
625	20230116	5770	5500	5770	5480	1485808	8420988000	00	0.00	N	2	330
626	20230113	5440	5550	5600	5440	844274	4653133830	00	0.00	N	5	-40
627	20230112	5480	5350	5600	5320	1738213	9528859190	00	0.00	N	2	160
628	20230111	5320	5200	5360	5150	1020154	5384374230	00	0.00	N	2	150
629	20230110	5170	5180	5240	5130	705481	3662874330	00	0.00	N	2	10
630	20230109	5160	5210	5210	5120	687377	3542485090	00	0.00	N	2	20
631	20230106	5140	5090	5240	5070	622734	3209036320	00	0.00	N	3	0
632	20230105	5140	5260	5290	5060	948750	4862360860	00	0.00	N	5	-110
633	20230104	5250	5250	5310	5200	825942	4337891710	00	0.00	N	2	50
634	20230103	5200	5050	5290	5030	1106466	5694681530	00	0.00	N	2	110
635	20230102	5090	5170	5270	5030	765017	3930769080	00	0.00	N	2	20
636	20221229	5070	5150	5240	5000	798003	4076704400	00	0.00	N	5	-20
637	20221228	5090	5200	5220	5060	1305834	6721570460	02	0.00	N	5	-170
638	20221227	5260	5060	5320	4985	1695731	8790893390	00	0.00	N	2	240
639	20221226	5020	4900	5090	4875	637051	3190821355	00	0.00	N	2	150
640	20221223	4870	4995	5220	4850	1202703	5995841445	00	0.00	N	5	-250
641	20221222	5120	5100	5170	5030	149870	767617130	00	0.00	N	2	50
642	20221221	5070	5080	5100	5000	128199	645956410	00	0.00	N	3	0
643	20221220	5070	5070	5170	5030	167236	851098880	00	0.00	N	5	-50
644	20221219	5120	5060	5120	4995	109307	552861770	00	0.00	N	2	80
645	20221216	5040	5040	5130	5020	145814	737312680	00	0.00	N	5	-80
646	20221215	5120	5130	5210	5100	156312	803504170	00	0.00	N	5	-10
647	20221214	5130	5050	5160	5040	224461	1148194440	00	0.00	N	2	110
648	20221213	5020	5050	5050	4975	178923	895259600	00	0.00	N	2	10
649	20221212	5010	5050	5090	4970	182912	917088190	00	0.00	N	5	-40
650	20221209	5050	5010	5080	4890	283685	1407502600	00	0.00	N	2	70
651	20221208	4980	5040	5080	4910	340214	1693175570	00	0.00	N	5	-120
652	20221207	5100	5170	5220	5010	345892	1761592560	00	0.00	N	5	-150
653	20221206	5250	5180	5250	5130	253602	1319523270	00	0.00	N	5	-10
654	20221205	5260	5310	5340	5230	323754	1709070130	00	0.00	N	5	-50
655	20221202	5310	5370	5370	5290	299689	1592384610	00	0.00	N	5	-50
656	20221201	5360	5480	5500	5320	679780	3648561770	00	0.00	N	5	-60
657	20221130	5420	5470	5520	5370	439253	2383570150	00	0.00	N	5	-80
658	20221129	5500	5410	5500	5360	342175	1861302890	00	0.00	N	2	40
659	20221128	5460	5720	5810	5460	571540	3200097490	00	0.00	N	5	-260
660	20221125	5720	5630	5740	5560	350135	1987225130	00	0.00	N	2	90
661	20221124	5630	5780	5790	5600	530249	2999858890	00	0.00	N	5	-120
662	20221123	5750	5680	5810	5580	673188	3845390420	00	0.00	N	2	100
663	20221122	5650	5440	5770	5410	1086419	6130127700	00	0.00	N	2	180
664	20221121	5470	5330	5570	5300	836514	4538247360	00	0.00	N	2	70
665	20221118	5400	5850	5850	5390	1495716	8348948920	00	0.00	N	5	-410
666	20221117	5810	6220	6230	5730	1665556	9842480420	00	0.00	N	5	-330
667	20221116	6140	5940	6230	5900	1584657	9648455310	00	0.00	N	2	270
668	20221115	5870	6100	6110	5840	765366	4552296250	00	0.00	N	5	-180
669	20221114	6050	6150	6310	5950	1679820	10254232440	00	0.00	N	5	-70
670	20221111	6120	5840	6600	5680	7787722	48641893930	00	0.00	N	2	450
671	20221110	5670	5760	5840	5660	472079	2703544050	00	0.00	N	5	-60
672	20221109	5730	5860	5890	5650	509655	2930033630	00	0.00	N	5	-170
673	20221108	5900	5990	6000	5760	650591	3818474720	00	0.00	N	3	0
674	20221107	5900	6400	6400	5890	924123	5642927730	00	0.00	N	5	-400
675	20221104	6300	6260	6610	6210	1838856	11734604100	00	0.00	N	3	0
676	20221103	6300	5670	6380	5570	2690370	16456751650	00	0.00	N	2	570
677	20221102	5730	5540	5920	5470	882855	5071473530	00	0.00	N	2	220
678	20221101	5510	5250	5580	5250	420047	2292571940	00	0.00	N	2	260
679	20221031	5250	5310	5310	5160	174118	913741300	00	0.00	N	2	20
680	20221028	5230	5200	5370	5150	301294	1586539900	00	0.00	N	2	10
681	20221027	5220	4980	5340	4980	535331	2782900325	00	0.00	N	2	295
682	20221026	4925	4975	5040	4895	172524	853715495	00	0.00	N	5	-25
683	20221025	4950	5060	5090	4905	228023	1131324430	00	0.00	N	5	-90
684	20221024	5040	4990	5160	4965	343237	1736000790	00	0.00	N	2	150
685	20221021	4890	5120	5220	4830	674495	3332858430	00	0.00	N	5	-330
686	20221020	5220	5330	5340	5150	435174	2285011640	01	-8.98	N	2	50
687	20221019	5169	5315	5333	5115	790435	4117471540	00	0.00	N	5	-136
688	20221018	5306	5616	5616	5270	1166717	6289042690	00	0.00	N	5	-209
689	20221017	5515	5188	5515	5151	659081	3559144080	00	0.00	N	2	227
690	20221014	5288	5169	5324	5106	576581	3023143040	00	0.00	N	2	254
691	20221013	5033	5279	5315	4915	652398	3315451130	00	0.00	N	5	-291
692	20221012	5324	5142	5333	5106	616059	3229258960	00	0.00	N	2	136
693	20221011	5188	5133	5324	5115	520417	2706253660	00	0.00	N	5	-145
694	20221007	5333	5625	5661	5242	1519436	8289870830	00	0.00	N	5	-200
695	20221006	5534	5534	5634	5424	1029927	5705943190	00	0.00	N	2	100
696	20221005	5433	5506	5597	5333	1065585	5813362670	00	0.00	N	3	0
697	20221004	5433	5433	5506	5261	1373814	7432912830	00	0.00	N	2	136
698	20220930	5297	4778	5634	4778	3829423	20191053930	00	0.00	N	2	482
699	20220929	4815	4915	5051	4787	663461	3269436390	00	0.00	N	5	-9
700	20220928	4824	4915	5133	4696	942513	4624358250	00	0.00	N	5	-63
701	20220927	4887	4933	4987	4714	798831	3873269340	00	0.00	N	5	-36
702	20220926	4924	5033	5169	4860	1056695	5253828450	00	0.00	N	5	-254
703	20220923	5179	5443	5679	5169	2707902	14757019580	00	0.00	N	5	-127
704	20220922	5306	5206	5406	5169	670186	3539448220	00	0.00	N	2	27
705	20220921	5279	5188	5361	5133	933608	4901017750	00	0.00	N	2	136
706	20220920	5142	5315	5352	5088	1549144	8080785070	00	0.00	N	5	-127
707	20220919	5270	5834	5870	5179	5162042	28047351190	00	0.00	N	5	-1246
708	20220916	6517	6835	7126	6426	2193492	14368523200	00	0.00	N	5	-391
709	20220915	6908	7400	7554	6862	1266913	9005566950	00	0.00	N	5	-518
710	20220914	7427	7481	7591	7299	884367	6559706030	00	0.00	N	5	-300
711	20220913	7727	7964	8210	7545	1588166	12415211720	00	0.00	N	5	-63
712	20220908	7791	7372	7800	7254	1239857	9377301050	00	0.00	N	2	446
713	20220907	7345	7008	7345	6954	660339	4739689260	00	0.00	N	2	209
714	20220906	7136	7099	7199	6999	562079	3993851600	00	0.00	N	2	154
715	20220905	6981	6644	7145	6644	1098938	7608421330	00	0.00	N	2	218
716	20220902	6762	7272	7299	6626	1375046	9448020900	00	0.00	N	5	-427
717	20220901	7190	7500	7645	6999	1935776	13962499660	00	0.00	N	5	-473
718	20220831	7663	7609	8109	7472	2901796	22515286480	00	0.00	N	2	18
719	20220830	7645	7327	8109	6917	9903025	75385082330	00	0.00	N	2	546
720	20220829	7099	6981	7190	6981	851648	6054535620	00	0.00	N	5	-27
721	20220826	7126	7054	7227	7054	739977	5286845900	00	0.00	N	2	154
722	20220825	6972	7054	7054	6908	1106431	7727114900	00	0.00	N	3	0
723	20220824	6972	6899	7345	6644	6127274	42906597900	00	0.00	N	2	136
724	20220823	6835	5825	7409	5761	23902884	163837673550	00	0.00	N	2	955
725	20220822	5879	5834	6244	5779	2134981	12680515460	00	0.00	N	5	-36
726	20220819	5916	5579	6016	5506	3526953	20393594890	00	0.00	N	2	318
727	20220818	5597	5324	5716	5151	3798878	20929699430	00	0.00	N	2	236
728	20220817	5361	5597	6098	5115	5000091	27753688520	00	0.00	N	3	0
729	20220816	5361	5734	6271	5361	10266149	58259394970	00	0.00	N	2	45
730	20220812	5315	4091	5315	4068	1468207	7096587300	00	0.00	N	1	1224
731	20220811	4091	3995	4095	3913	488023	1963853865	00	0.00	N	2	122
732	20220810	3968	3722	4059	3713	852616	3361275175	00	0.00	N	2	227
733	20220809	3740	3727	3772	3668	178360	660498400	00	0.00	N	2	13
734	20220808	3727	3777	3777	3654	194561	718738445	00	0.00	N	5	-40
735	20220805	3768	3768	3868	3745	165023	626218605	00	0.00	N	2	18
736	20220804	3750	3809	3895	3750	218128	826459230	00	0.00	N	5	-59
737	20220803	3809	3750	3813	3722	134352	507858375	00	0.00	N	2	50
738	20220802	3759	3863	3913	3686	385449	1452233975	00	0.00	N	5	-81
739	20220801	3841	3731	4050	3686	1204914	4685070225	00	0.00	N	2	191
740	20220729	3649	3458	3677	3445	469610	1691371600	00	0.00	N	2	204
741	20220728	3445	3458	3499	3426	207984	718858725	00	0.00	N	3	0
742	20220727	3445	3467	3481	3417	129460	444981655	00	0.00	N	5	-18
743	20220726	3463	3458	3499	3440	141426	490287405	00	0.00	N	2	9
744	20220725	3454	3486	3522	3440	170692	593548400	00	0.00	N	5	-31
745	20220722	3486	3595	3622	3463	197020	694711070	00	0.00	N	5	-95
746	20220721	3581	3659	3663	3549	188202	677044440	00	0.00	N	5	-81
747	20220720	3663	3677	3727	3636	156864	577039415	00	0.00	N	2	18
748	20220719	3645	3527	3713	3513	253975	927531555	00	0.00	N	2	109
749	20220718	3536	3477	3608	3454	249434	875113495	00	0.00	N	2	63
750	20220715	3472	3663	3677	3431	478323	1678902460	00	0.00	N	5	-213
751	20220714	3686	3768	3777	3627	312143	1147182810	00	0.00	N	5	-177
752	20220713	3863	3977	3995	3517	899285	3427307975	00	0.00	N	5	-131
753	20220712	3995	3995	3995	3995	0	0	00	0.00	N	0	0
754	20220711	3995	3995	3995	3995	0	0	00	0.00	N	0	0
755	20220708	3995	3995	3995	3995	0	0	00	0.00	N	0	0
756	20220707	3995	3995	3995	3995	0	0	00	0.00	N	0	0
757	20220706	3995	3995	3995	3995	0	0	00	0.00	N	0	0
758	20220705	3995	3995	3995	3995	0	0	00	0.00	N	0	0
759	20220704	3995	3995	3995	3995	0	0	00	0.00	N	0	0
760	20220701	3995	3995	3995	3995	0	0	00	0.00	N	0	0
761	20220630	3995	3995	3995	3995	0	0	00	0.00	N	0	0
762	20220629	3995	3995	3995	3995	0	0	00	0.00	N	0	0
763	20220628	3995	3995	3995	3995	0	0	00	0.00	N	0	0
764	20220627	3995	3995	3995	3995	0	0	00	0.00	N	0	0
765	20220624	3995	3995	3995	3995	0	0	00	0.00	N	0	0
766	20220623	3995	3904	4014	3677	1228452	4707595600	00	0.00	N	2	81
767	20220622	3913	4086	4259	3913	786005	3195975650	00	0.00	N	5	-172
768	20220621	4086	4068	4114	3995	344393	1399719800	00	0.00	N	2	36
769	20220620	4050	4205	4359	3923	640467	2607461350	00	0.00	N	5	-118
770	20220617	4168	3977	4223	3913	353242	1442792500	00	0.00	N	2	91
771	20220616	4077	3877	4186	3877	724354	2954566450	00	0.00	N	2	227
772	20220615	3850	4004	4059	3813	462915	1814261650	00	0.00	N	5	-182
773	20220614	4032	3986	4132	3923	468419	1872527850	00	0.00	N	5	-45
774	20220613	4077	4086	4268	4014	623290	2584023650	00	0.00	N	5	-109
775	20220610	4186	4250	4314	4086	532118	2228259100	00	0.00	N	5	-72
776	20220609	4259	4332	4405	4205	515661	2192394250	00	0.00	N	5	-91
777	20220608	4350	4232	4396	4177	594961	2572031450	00	0.00	N	2	118
778	20220607	4232	4132	4332	4132	615544	2624306000	00	0.00	N	2	72
779	20220603	4159	4177	4205	4123	195257	811159000	00	0.00	N	2	18
780	20220602	4141	4086	4186	4050	375852	1548994150	00	0.00	N	2	36
781	20220531	4105	4168	4186	4086	253683	1043375100	00	0.00	N	5	-54
782	20220530	4159	4186	4205	4141	343865	1434916500	00	0.00	N	2	9
783	20220527	4150	4132	4168	4059	226876	935735900	00	0.00	N	2	18
784	20220526	4132	4004	4223	3968	677030	2800910150	00	0.00	N	2	127
785	20220525	4004	3886	4050	3868	630376	2512793900	00	0.00	N	2	127
786	20220524	3877	3913	3968	3813	630189	2448549650	00	0.00	N	5	-27
787	20220523	3904	4114	4114	3895	979999	3886874150	00	0.00	N	5	-236
788	20220520	4141	4196	4396	4114	1189038	5026277900	00	0.00	N	3	0
789	20220519	4141	4077	4141	3995	1150520	4666518250	00	0.00	N	5	-54
790	20220518	4196	4469	4478	4186	1348545	5756837500	00	0.00	N	5	-254
791	20220517	4450	4450	4623	4378	1436520	6446717900	00	0.00	N	2	18
792	20220516	4432	4478	4551	4296	1210945	5379964800	00	0.00	N	2	54