KissMeData/000370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250307	3930	3960	3980	3920	237456	935781229	00	0.00	N	5	-35
3	20250306	3965	3980	3995	3940	215213	852902929	00	0.00	N	5	-15
4	20250305	3980	3950	4005	3895	335736	1327419137	00	0.00	N	2	60
5	20250304	3920	3840	3960	3835	295686	1159896406	00	0.00	N	2	95
6	20250228	3825	4020	4070	3825	1920410	7512470420	00	0.00	N	5	-205
7	20250227	4030	4080	4115	4000	290568	1170330445	00	0.00	N	5	-45
8	20250226	4075	4040	4085	4015	254926	1034445200	00	0.00	N	2	35
9	20250225	4040	4100	4100	3995	463554	1866613690	00	0.00	N	5	-60
10	20250224	4100	4030	4150	4030	221528	902088410	00	0.00	N	5	-15
11	20250221	4115	4110	4140	4090	207548	852986400	00	0.00	N	5	-5
12	20250220	4120	4150	4205	4100	240097	993982640	00	0.00	N	5	-45
13	20250219	4165	4215	4240	4150	715948	3006165200	00	0.00	N	5	-30
14	20250218	4195	4170	4225	4130	376348	1573340655	00	0.00	N	2	25
15	20250217	4170	4020	4195	3970	1240020	5110484005	00	0.00	N	2	185
16	20250214	3985	4030	4085	3955	853177	3414834665	00	0.00	N	5	-60
17	20250213	4045	4020	4115	3925	1051541	4229983040	00	0.00	N	2	75
18	20250212	3970	3955	4050	3930	317531	1260665860	00	0.00	N	2	15
19	20250211	3955	4000	4000	3940	247116	978361080	00	0.00	N	5	-20
20	20250210	3975	3990	4000	3965	152878	607991535	00	0.00	N	5	-15
21	20250207	3990	4000	4030	3980	118450	473741190	00	0.00	N	5	-5
22	20250206	3995	4035	4085	3990	194353	779501275	00	0.00	N	5	-40
23	20250205	4035	4020	4100	4020	87286	353325455	00	0.00	N	3	0
24	20250204	4035	4000	4055	4000	82613	333409695	00	0.00	N	2	50
25	20250203	3985	4050	4055	3945	141378	563324470	00	0.00	N	5	-80
26	20250131	4065	4020	4120	3975	277419	1117316195	00	0.00	N	2	10
27	20250124	4055	4005	4055	3985	112139	450054065	00	0.00	N	2	50
28	20250123	4005	4050	4065	4000	225713	905712925	00	0.00	N	5	-35
29	20250122	4040	4125	4155	4030	470622	1907094120	00	0.00	N	5	-80
30	20250121	4120	4195	4225	4110	170600	704695245	00	0.00	N	5	-65
31	20250120	4185	4165	4215	4140	114861	479598645	00	0.00	N	2	25
32	20250117	4160	4165	4215	4135	92862	386729220	00	0.00	N	5	-5
33	20250116	4165	4150	4185	4120	150437	624994210	00	0.00	N	2	35
34	20250115	4130	4105	4200	4105	127681	530080865	00	0.00	N	2	25
35	20250114	4105	4155	4155	4085	127713	525319270	00	0.00	N	5	-50
36	20250113	4155	4145	4160	4095	127919	527618065	00	0.00	N	2	10
37	20250110	4145	4200	4200	4090	168581	697919840	00	0.00	N	2	15
38	20250109	4130	4140	4170	4100	70102	290215785	00	0.00	N	5	-15
39	20250108	4145	4120	4180	4090	157371	651366100	00	0.00	N	2	30
40	20250107	4115	4110	4170	4100	134043	553138560	00	0.00	N	2	5
41	20250106	4110	4165	4170	4055	180144	737847710	00	0.00	N	5	-5
42	20250103	4115	4025	4150	4015	173328	711813900	00	0.00	N	2	85
43	20250102	4030	4030	4060	3985	159707	640368670	00	0.00	N	3	0
44	20241230	4030	4030	4095	4010	179391	724160165	00	0.00	N	5	-40
45	20241227	4070	4150	4150	4050	124191	507978220	00	0.00	N	5	-80
46	20241226	4150	4210	4215	4145	120841	503230560	00	0.00	N	5	-45
47	20241224	4195	4190	4480	4150	812978	3483991485	00	0.00	N	2	20
48	20241223	4175	4045	4190	4025	196378	811235445	00	0.00	N	2	175
49	20241220	4000	4115	4120	4000	408506	1642542950	00	0.00	N	5	-140
50	20241219	4140	4160	4185	4110	278424	1158497755	00	0.00	N	5	-80
51	20241218	4220	4150	4220	4105	173188	718350190	00	0.00	N	2	70
52	20241217	4150	4195	4205	4105	252563	1044487375	00	0.00	N	5	-35
53	20241216	4185	4265	4320	4185	194549	822604495	00	0.00	N	5	-70
54	20241213	4255	4265	4280	4185	140362	594122055	00	0.00	N	2	15
55	20241212	4240	4260	4265	4195	170882	723140930	00	0.00	N	2	30
56	20241211	4210	4105	4260	4105	233481	983106480	00	0.00	N	2	55
57	20241210	4155	4075	4155	4005	189821	780698340	00	0.00	N	2	195
58	20241209	3960	4200	4200	3955	357810	1433387350	00	0.00	N	5	-255
59	20241206	4215	4160	4255	4125	264362	1106906685	00	0.00	N	2	55
60	20241205	4160	4300	4325	4145	291064	1219014650	00	0.00	N	5	-140
61	20241204	4300	4350	4465	4265	342397	1476877165	00	0.00	N	5	-175
62	20241203	4475	4275	4545	4275	369090	1653692495	00	0.00	N	2	125
63	20241202	4350	4405	4425	4280	156446	678169375	00	0.00	N	5	-25
64	20241129	4375	4515	4515	4360	160646	707371435	00	0.00	N	5	-145
65	20241128	4520	4510	4555	4470	144651	653182715	00	0.00	N	2	10
66	20241127	4510	4440	4580	4440	164605	743873260	00	0.00	N	2	70
67	20241126	4440	4540	4545	4410	158462	705292935	00	0.00	N	5	-95
68	20241125	4535	4570	4600	4535	156430	712840350	00	0.00	N	5	-75
69	20241122	4610	4575	4650	4555	143016	657769635	00	0.00	N	2	35
70	20241121	4575	4565	4640	4520	131478	602207750	00	0.00	N	2	10
71	20241120	4565	4455	4575	4450	123986	562794795	00	0.00	N	2	80
72	20241119	4485	4560	4585	4450	154363	694877170	00	0.00	N	5	-65
73	20241118	4550	4445	4670	4340	157442	721421860	00	0.00	N	2	105
74	20241115	4445	4420	4500	4340	230243	1017813140	00	0.00	N	5	-20
75	20241114	4465	4440	4505	4405	130038	578314660	00	0.00	N	2	45
76	20241113	4420	4550	4620	4420	224212	1007459975	00	0.00	N	5	-130
77	20241112	4550	4780	4795	4540	502633	2322422605	00	0.00	N	5	-230
78	20241111	4780	4725	5000	4585	544250	2580771785	00	0.00	N	2	100
79	20241108	4680	4765	4770	4670	191846	900782170	00	0.00	N	5	-70
80	20241107	4750	4755	4820	4745	153239	731036700	00	0.00	N	5	-25
81	20241106	4775	4805	4805	4725	155344	739948915	00	0.00	N	2	25
82	20241105	4750	4755	4775	4720	40144	190881695	00	0.00	N	5	-5
83	20241104	4755	4760	4850	4680	145769	695691295	00	0.00	N	5	-5
84	20241101	4760	4790	4790	4685	120056	569296035	00	0.00	N	5	-30
85	20241031	4790	4600	4790	4535	361258	1684262390	00	0.00	N	2	190
86	20241030	4600	4700	4725	4600	533060	2479105165	00	0.00	N	5	-155
87	20241029	4755	4700	4755	4655	139522	659357835	00	0.00	N	2	60
88	20241028	4695	4720	4735	4650	169030	791835730	00	0.00	N	5	-25
89	20241025	4720	4675	4775	4620	220228	1040357525	00	0.00	N	2	50
90	20241024	4670	4900	4900	4650	695868	3285372160	00	0.00	N	5	-230
91	20241023	4900	4905	4980	4860	282271	1382946000	00	0.00	N	5	-40
92	20241022	4940	4940	5000	4940	133321	661034690	00	0.00	N	5	-50
93	20241021	4990	4915	5030	4845	228147	1132249290	00	0.00	N	2	75
94	20241018	4915	4995	5040	4835	567263	2780458365	00	0.00	N	5	-75
95	20241017	4990	5390	5390	4970	700770	3553884590	00	0.00	N	5	-360
96	20241016	5350	5200	5350	5140	362027	1910960690	00	0.00	N	2	150
97	20241015	5200	5100	5230	5060	324856	1681190850	00	0.00	N	2	100
98	20241014	5100	5070	5130	5040	239907	1222281730	00	0.00	N	2	30
99	20241011	5070	5040	5090	5020	198323	1003219180	00	0.00	N	2	40
100	20241010	5030	5060	5160	5020	243995	1242070240	00	0.00	N	3	0
101	20241008	5030	5090	5120	4995	229203	1152126930	00	0.00	N	5	-70
102	20241007	5100	5000	5130	5000	247616	1255309390	00	0.00	N	2	125
103	20241004	4975	4915	5000	4870	360821	1775644720	00	0.00	N	2	80
104	20241002	4895	5000	5050	4865	491525	2421798700	00	0.00	N	5	-125
105	20240930	5020	5100	5150	5010	184786	933028010	00	0.00	N	5	-80
106	20240927	5100	5060	5180	5040	346929	1769989130	00	0.00	N	2	60
107	20240926	5040	4965	5080	4965	448783	2257286135	00	0.00	N	2	80
108	20240925	4960	5160	5180	4920	676266	3386924135	00	0.00	N	5	-180
109	20240924	5140	5310	5390	5070	825447	4263193750	00	0.00	N	5	-160
110	20240923	5300	5300	5360	5240	295412	1564156850	00	0.00	N	3	0
111	20240920	5300	5380	5430	5200	772302	4078734270	00	0.00	N	5	-70
112	20240919	5370	5600	5670	5360	611016	3336910490	00	0.00	N	5	-220
113	20240913	5590	5510	5640	5510	193579	1080404930	00	0.00	N	2	80
114	20240912	5510	5440	5510	5350	382360	2074958960	00	0.00	N	2	100
115	20240911	5410	5600	5680	5350	400066	2173585010	00	0.00	N	5	-190
116	20240910	5600	5580	5750	5480	231773	1307275880	00	0.00	N	2	100
117	20240909	5500	5390	5510	5370	297641	1617880380	00	0.00	N	5	-10
118	20240906	5510	5730	5730	5470	272379	1512929590	00	0.00	N	5	-220
119	20240905	5730	5870	5870	5640	287039	1652694030	00	0.00	N	5	-70
120	20240904	5800	5860	5910	5760	368399	2145794350	00	0.00	N	5	-200
121	20240903	6000	5820	6080	5800	533678	3192676950	00	0.00	N	2	210
122	20240902	5790	5840	5910	5760	217976	1268989200	00	0.00	N	5	-50
123	20240830	5840	5700	5840	5700	280174	1621349430	00	0.00	N	2	160
124	20240829	5680	5730	5850	5650	279517	1598375230	00	0.00	N	5	-160
125	20240828	5840	5990	6050	5730	392692	2295010570	00	0.00	N	5	-150
126	20240827	5990	5970	6100	5960	325019	1961930330	00	0.00	N	5	-10
127	20240826	6000	6100	6100	5890	439079	2636328500	00	0.00	N	5	-80
128	20240823	6080	5890	6090	5870	640068	3822492750	00	0.00	N	2	150
129	20240822	5930	6060	6110	5880	483511	2877946430	00	0.00	N	5	-80
130	20240821	6010	6150	6220	5990	572838	3475314440	00	0.00	N	5	-180
131	20240820	6190	5840	6230	5810	2000903	12168169080	00	0.00	N	2	290
132	20240819	5900	5530	6000	5490	1561246	9115111650	00	0.00	N	2	380
133	20240816	5520	5390	5530	5380	530652	2904959950	00	0.00	N	2	140
134	20240814	5380	5550	5630	5310	572483	3102080410	00	0.00	N	5	-170
135	20240813	5550	5490	5620	5440	625724	3455640030	00	0.00	N	2	60
136	20240812	5490	5740	5790	5460	1442265	8049173320	00	0.00	N	5	-340
137	20240809	5830	5310	6100	5230	3154140	18060829110	00	0.00	N	2	580
138	20240808	5250	5210	5400	5210	295134	1562159720	00	0.00	N	2	20
139	20240807	5230	5150	5340	5110	452557	2366100660	00	0.00	N	2	80
140	20240806	5150	5160	5340	5120	582625	3044067470	00	0.00	N	2	50
141	20240805	5100	5400	5420	4990	1046250	5379840920	00	0.00	N	5	-410
142	20240802	5510	5660	5800	5370	622525	3445797420	00	0.00	N	5	-230
143	20240801	5740	5650	5800	5490	702972	4014698140	00	0.00	N	2	90
144	20240731	5650	5390	5720	5360	1793708	10068154500	00	0.00	N	2	270
145	20240730	5380	5170	5450	5160	743044	3976056480	00	0.00	N	2	170
146	20240729	5210	5120	5320	5120	414269	2172114050	00	0.00	N	2	110
147	20240726	5100	4980	5160	4955	363113	1848472780	00	0.00	N	2	120
148	20240725	4980	5010	5050	4940	307386	1529374245	00	0.00	N	5	-100
149	20240724	5080	5070	5120	5020	158279	801402560	00	0.00	N	2	10
150	20240723	5070	5120	5170	5070	129858	664842710	00	0.00	N	3	0
151	20240722	5070	5090	5120	4925	232685	1166334770	00	0.00	N	5	-20
152	20240719	5090	5330	5340	5080	449221	2311200570	00	0.00	N	5	-260
153	20240718	5350	5200	5350	5110	491771	2581495830	00	0.00	N	2	130
154	20240717	5220	5130	5320	5070	416833	2169769040	00	0.00	N	2	120
155	20240716	5100	5110	5150	5060	133906	681585570	00	0.00	N	5	-10
156	20240715	5110	5160	5180	5040	221867	1127926580	00	0.00	N	5	-50
157	20240712	5160	5380	5400	5120	464075	2424307260	00	0.00	N	5	-210
158	20240711	5370	5180	5440	5170	781283	4191807060	00	0.00	N	2	190
159	20240710	5180	5080	5230	5030	260359	1346146710	00	0.00	N	2	110
160	20240709	5070	5210	5230	5020	369792	1887144280	00	0.00	N	5	-130
161	20240708	5200	5200	5270	5120	395052	2055004140	00	0.00	N	3	0
162	20240705	5200	5250	5360	5160	477263	2509698190	00	0.00	N	5	-20
163	20240704	5220	5250	5430	5170	882636	4689850450	00	0.00	N	5	-10
164	20240703	5230	5180	5260	5130	714930	3721596620	00	0.00	N	2	50
165	20240702	5180	5000	5440	5000	2867393	15083791955	00	0.00	N	2	185
166	20240701	4995	5010	5070	4970	228711	1147073685	00	0.00	N	3	0
167	20240628	4995	4965	5050	4935	407248	2036098740	00	0.00	N	2	40
168	20240627	4955	4985	5000	4910	186447	920957900	00	0.00	N	5	-30
169	20240626	4985	4940	5050	4890	367831	1838489250	00	0.00	N	2	45
170	20240625	4940	4970	4990	4890	294560	1452605285	00	0.00	N	3	0
171	20240624	4940	4885	4965	4830	258573	1267257515	00	0.00	N	5	-15
172	20240621	4955	4945	5030	4895	512911	2540189405	00	0.00	N	2	15
173	20240620	4940	4765	4985	4700	697105	3403263245	00	0.00	N	2	220
174	20240619	4720	4710	4730	4625	209617	981934890	00	0.00	N	2	15
175	20240618	4705	4630	4735	4565	278076	1291993305	00	0.00	N	2	120
176	20240617	4585	4675	4705	4580	329926	1527176915	00	0.00	N	5	-80
177	20240614	4665	4610	4680	4555	250706	1163987465	00	0.00	N	2	70
178	20240613	4595	4750	4790	4570	501269	2326154455	00	0.00	N	5	-135
179	20240612	4730	4715	4790	4640	286937	1355144115	00	0.00	N	5	-30
180	20240611	4760	4840	4900	4750	249471	1195557040	00	0.00	N	5	-70
181	20240610	4830	4830	4875	4775	185110	894203880	00	0.00	N	2	35
182	20240607	4795	4790	4860	4745	242206	1164244905	00	0.00	N	2	25
183	20240605	4770	4765	4785	4690	163558	776028970	00	0.00	N	2	40
184	20240604	4730	4835	4920	4680	347126	1655669475	00	0.00	N	5	-155
185	20240603	4885	4815	4900	4765	217336	1051699615	00	0.00	N	2	35
186	20240531	4850	4925	4955	4850	300079	1467606685	00	0.00	N	5	-75
187	20240530	4925	4860	4930	4805	317601	1549523405	00	0.00	N	2	65
188	20240529	4860	4900	5020	4860	258365	1271857640	00	0.00	N	5	-40
189	20240528	4900	4900	4940	4845	193313	945156970	00	0.00	N	5	-20
190	20240527	4920	5040	5110	4910	348312	1733443225	00	0.00	N	5	-110
191	20240524	5030	5020	5150	5020	388045	1965604290	00	0.00	N	5	-80
192	20240523	5110	5070	5110	5000	515587	2610315040	00	0.00	N	2	30
193	20240522	5080	5330	5330	5080	637858	3304278080	00	0.00	N	5	-230
194	20240521	5310	5290	5390	5260	572910	3062184760	00	0.00	N	2	20
195	20240520	5290	5250	5320	5170	611498	3222496350	00	0.00	N	2	60
196	20240517	5230	5250	5270	5130	541803	2814621700	00	0.00	N	3	0
197	20240516	5230	5070	5390	5070	1056416	5537962640	00	0.00	N	2	120
198	20240514	5110	5120	5160	5000	686702	3489782660	00	0.00	N	2	30
199	20240513	5080	5060	5150	5050	496198	2531808930	00	0.00	N	2	20
200	20240510	5060	4895	5100	4895	597327	3012897720	00	0.00	N	2	165
201	20240509	4895	4945	4990	4895	284478	1402025010	00	0.00	N	5	-80
202	20240508	4975	4860	4980	4835	411184	2029222945	00	0.00	N	2	125
203	20240507	4850	4810	4895	4775	445369	2154353855	00	0.00	N	2	30
204	20240503	4820	4910	4960	4800	467126	2272998565	00	0.00	N	5	-95
205	20240502	4915	5020	5080	4915	591517	2949700255	00	0.00	N	5	-125
206	20240430	5040	5000	5190	4925	886655	4459489305	00	0.00	N	3	0
207	20240429	5040	5000	5040	4885	511051	2546801510	00	0.00	N	2	45
208	20240426	4995	4915	5030	4840	800954	3983320930	00	0.00	N	2	80
209	20240425	4915	4860	4940	4850	628833	3086925215	00	0.00	N	2	60
210	20240424	4855	4790	4890	4725	872462	4216297635	00	0.00	N	2	60
211	20240423	4795	4670	4870	4605	1814141	8690892355	00	0.00	N	2	130
212	20240422	4665	4420	4700	4420	934336	4319740760	00	0.00	N	2	250
213	20240419	4415	4355	4445	4335	533752	2342094180	00	0.00	N	2	30
214	20240418	4385	4200	4455	4200	710325	3069144870	00	0.00	N	2	185
215	20240417	4200	4220	4285	4180	176827	748229560	00	0.00	N	5	-20
216	20240416	4220	4260	4315	4180	225167	952574345	00	0.00	N	5	-45
217	20240415	4265	4105	4275	4085	295165	1237150110	00	0.00	N	2	130
218	20240412	4135	4265	4285	4110	533089	2216792785	00	0.00	N	5	-150
219	20240411	4285	4310	4375	4205	323628	1384160425	00	0.00	N	5	-105
220	20240409	4390	4310	4450	4310	312119	1373280400	00	0.00	N	2	40
221	20240408	4350	4305	4520	4290	840758	3679971140	00	0.00	N	2	45
222	20240405	4305	4335	4345	4300	221629	956806810	00	0.00	N	5	-50
223	20240404	4355	4330	4370	4280	323283	1399323920	00	0.00	N	2	35
224	20240403	4320	4400	4405	4275	503185	2173751995	00	0.00	N	5	-80
225	20240402	4400	4380	4440	4360	359773	1581186830	00	0.00	N	3	0
226	20240401	4400	4370	4435	4325	393068	1717140080	00	0.00	N	5	-5
227	20240329	4405	4550	4995	4365	4320276	20094675255	00	0.00	N	5	-140
228	20240328	4545	4605	4650	4510	616633	2816725225	02	0.00	N	5	-165
229	20240327	4710	4820	4850	4710	626805	2990273745	00	0.00	N	5	-80
230	20240326	4790	4815	4865	4775	354444	1709013630	00	0.00	N	5	-25
231	20240325	4815	4830	4885	4755	513127	2476669455	00	0.00	N	5	-15
232	20240322	4830	4860	4930	4825	408927	1993881625	00	0.00	N	5	-10
233	20240321	4840	4710	4880	4700	516719	2484651420	00	0.00	N	2	140
234	20240320	4700	4795	4845	4680	410448	1946248735	00	0.00	N	5	-10
235	20240319	4710	4800	4845	4665	592100	2810197015	00	0.00	N	5	-85
236	20240318	4795	4980	5020	4705	1145286	5521060570	00	0.00	N	5	-150
237	20240315	4945	5040	5260	4940	1683507	8539991960	00	0.00	N	5	-145
238	20240314	5090	4795	5110	4695	1326329	6584319145	00	0.00	N	2	350
239	20240313	4740	4660	4800	4625	633775	2994912735	00	0.00	N	2	55
240	20240312	4685	4700	4755	4630	405031	1887920225	00	0.00	N	5	-20
241	20240311	4705	4770	4815	4700	501112	2371406415	00	0.00	N	5	-105
242	20240308	4810	4935	4980	4800	502239	2449211630	00	0.00	N	5	-105
243	20240307	4915	4925	4960	4820	521949	2550800555	00	0.00	N	5	-10
244	20240306	4925	4855	5080	4850	885628	4404645095	00	0.00	N	2	20
245	20240305	4905	4890	5050	4860	847293	4194438275	00	0.00	N	5	-20
246	20240304	4925	4850	4975	4710	1099987	5397186585	00	0.00	N	2	125
247	20240229	4800	4740	4935	4725	1383981	6689158385	00	0.00	N	2	75
248	20240228	4725	4570	4790	4500	1735197	8016707510	00	0.00	N	2	50
249	20240227	4675	4880	4940	4650	2145844	10166064440	00	0.00	N	5	-255
250	20240226	4930	5380	5410	4845	3744870	18750371465	00	0.00	N	5	-620
251	20240223	5550	5130	5580	5130	3853645	20951135160	00	0.00	N	2	370
252	20240222	5180	5210	5350	5050	2670280	13798885850	00	0.00	N	5	-20
253	20240221	5200	5190	5300	5060	1375357	7103056070	00	0.00	N	2	20
254	20240220	5180	5490	5530	5140	1339338	7036935500	00	0.00	N	5	-260
255	20240219	5440	5240	5570	5230	2174455	11853471550	00	0.00	N	2	130
256	20240216	5310	5110	5330	5000	1799090	9276839750	00	0.00	N	2	210
257	20240215	5100	5290	5310	4990	2574767	13199427515	00	0.00	N	5	-210
258	20240214	5310	5370	5700	5240	3592090	19516157450	00	0.00	N	5	-210
259	20240213	5520	5590	6170	5380	22178568	129162465550	00	0.00	N	2	220
260	20240208	5300	5200	5540	5060	2379327	12717180640	00	0.00	N	2	10
261	20240207	5290	4970	5330	4945	2525730	13033123735	00	0.00	N	2	315
262	20240206	4975	5280	5400	4975	2795694	14333143840	00	0.00	N	5	-385
263	20240205	5360	5410	5520	5170	4244855	22605258740	00	0.00	N	2	40
264	20240202	5320	5000	5430	4790	11917018	61275461515	00	0.00	N	2	200
265	20240201	5120	4320	5640	4150	31984624	167160468105	00	0.00	N	2	760
266	20240131	4360	4325	4380	4270	550003	2380996370	00	0.00	N	2	35
267	20240130	4325	4040	4365	4040	1845725	7825374970	00	0.00	N	2	275
268	20240129	4050	3960	4070	3920	407040	1626418500	00	0.00	N	2	90
269	20240126	3960	3990	4005	3950	100203	397686325	00	0.00	N	5	-10
270	20240125	3970	3970	3990	3935	73576	291584950	00	0.00	N	3	0
271	20240124	3970	3950	3990	3910	163324	646181450	00	0.00	N	2	20
272	20240123	3950	3905	3965	3890	152504	601882015	00	0.00	N	2	45
273	20240122	3905	3915	3925	3800	304890	1174255705	00	0.00	N	3	0
274	20240119	3905	3930	3950	3880	92642	362377390	00	0.00	N	2	5
275	20240118	3900	3885	3940	3870	131081	512068135	00	0.00	N	2	35
276	20240117	3865	3935	3960	3855	419226	1634360475	00	0.00	N	5	-100
277	20240116	3965	3940	3980	3935	90209	357202040	00	0.00	N	2	5
278	20240115	3960	3970	3975	3920	98827	391486890	00	0.00	N	2	10
279	20240112	3950	3930	3980	3930	139054	550246305	00	0.00	N	2	10
280	20240111	3940	3965	3980	3930	219121	865164178	00	0.00	N	5	-25
281	20240110	3965	3940	3990	3930	103945	413182005	00	0.00	N	2	25
282	20240109	3940	3950	3990	3935	110342	437026725	00	0.00	N	3	0
283	20240108	3940	3965	3985	3935	183230	723266305	00	0.00	N	5	-25
284	20240105	3965	4000	4020	3965	192745	767862530	00	0.00	N	5	-35
285	20240104	4000	4040	4040	3990	203993	816664680	00	0.00	N	5	-10
286	20240103	4010	4015	4060	4010	184410	741232960	00	0.00	N	5	-50
287	20240102	4060	4020	4100	4020	195828	793903675	00	0.00	N	2	10
288	20231228	4050	4020	4070	4015	187906	758493180	00	0.00	N	2	30
289	20231227	4020	4035	4070	4000	240472	966767485	00	0.00	N	5	-45
290	20231226	4065	4025	4075	4000	197735	801946995	00	0.00	N	2	40
291	20231222	4025	4035	4045	4010	254531	1022664980	00	0.00	N	5	-10
292	20231221	4035	4040	4075	4015	189939	767106420	00	0.00	N	5	-20
293	20231220	4055	3980	4060	3970	198598	800468355	00	0.00	N	2	80
294	20231219	3975	4015	4015	3950	402140	1603127500	00	0.00	N	5	-35
295	20231218	4010	4020	4040	4010	283832	1139539430	00	0.00	N	5	-10
296	20231215	4020	4090	4090	4010	315356	1273807600	00	0.00	N	5	-45
297	20231214	4065	4095	4100	4050	184970	753096395	00	0.00	N	3	0
298	20231213	4065	4075	4105	4060	150308	612958735	00	0.00	N	5	-5
299	20231212	4070	4150	4155	4065	287152	1174245055	00	0.00	N	5	-80
300	20231211	4150	4185	4185	4105	248602	1025955010	00	0.00	N	2	5
301	20231208	4145	4125	4150	4095	346378	1429764400	00	0.00	N	2	80
302	20231207	4065	4130	4130	4055	258390	1054252665	00	0.00	N	5	-10
303	20231206	4075	4050	4110	4020	369586	1510223395	00	0.00	N	2	25
304	20231205	4050	4020	4060	3995	213633	860579730	00	0.00	N	2	30
305	20231204	4020	4045	4090	4005	241175	972010570	00	0.00	N	5	-25
306	20231201	4045	4040	4075	4025	117244	474616375	00	0.00	N	3	0
307	20231130	4045	4015	4045	3980	233895	936304680	00	0.00	N	2	5
308	20231129	4040	4025	4065	3975	310898	1246010165	00	0.00	N	5	-10
309	20231128	4050	4025	4065	4020	238982	965262070	00	0.00	N	2	5
310	20231127	4045	4035	4075	4015	168497	681043890	00	0.00	N	5	-15
311	20231124	4060	4050	4085	4045	120539	489099060	00	0.00	N	2	5
312	20231123	4055	4030	4075	4025	284574	1150136200	00	0.00	N	2	25
313	20231122	4030	4070	4070	4000	318352	1280311000	00	0.00	N	5	-25
314	20231121	4055	4095	4095	4035	246798	998162905	00	0.00	N	5	-5
315	20231120	4060	4040	4075	4005	137303	556616345	00	0.00	N	2	25
316	20231117	4035	4100	4100	4020	110427	446507830	00	0.00	N	5	-40
317	20231116	4075	4075	4080	4000	103329	417933675	00	0.00	N	3	0
318	20231115	4075	4165	4165	4050	407444	1662842220	00	0.00	N	5	-85
319	20231114	4160	4120	4165	4100	144704	595836675	00	0.00	N	2	30
320	20231113	4130	4175	4175	4100	89765	370632060	00	0.00	N	2	10
321	20231110	4120	4140	4195	4070	232622	963494855	00	0.00	N	2	25
322	20231109	4095	4055	4140	4040	145258	594709015	00	0.00	N	2	40
323	20231108	4055	4150	4150	4010	305469	1239387295	00	0.00	N	5	-85
324	20231107	4140	4130	4205	4120	146689	609993865	00	0.00	N	5	-25
325	20231106	4165	4230	4280	4130	381619	1594344780	00	0.00	N	5	-65
326	20231103	4230	4210	4235	4180	118470	498119050	00	0.00	N	2	50
327	20231102	4180	4250	4295	4140	303024	1268561415	00	0.00	N	5	-70
328	20231101	4250	4155	4290	4150	120777	509589090	00	0.00	N	2	105
329	20231031	4145	4190	4315	4120	265011	1113329020	00	0.00	N	5	-45
330	20231030	4190	4175	4200	4130	151356	630725550	00	0.00	N	2	10
331	20231027	4180	4220	4285	4175	154220	649436965	00	0.00	N	5	-40
332	20231026	4220	4245	4275	4190	172021	728228250	00	0.00	N	5	-50
333	20231025	4270	4225	4295	4190	165557	705941370	00	0.00	N	2	70
334	20231024	4200	4205	4250	4145	365884	1531704235	00	0.00	N	5	-25
335	20231023	4225	4405	4405	4080	473092	2022453370	00	0.00	N	5	-205
336	20231020	4430	4585	4585	4410	347585	1553110280	00	0.00	N	5	-110
337	20231019	4540	4555	4615	4505	311398	1417347915	00	0.00	N	5	-65
338	20231018	4605	4445	4670	4445	512620	2363690365	00	0.00	N	2	145
339	20231017	4460	4465	4535	4440	195035	871063285	00	0.00	N	5	-25
340	20231016	4485	4490	4505	4440	276747	1239407795	00	0.00	N	5	-20
341	20231013	4505	4505	4550	4450	315676	1417443190	00	0.00	N	3	0
342	20231012	4505	4580	4595	4445	265319	1191383785	00	0.00	N	5	-55
343	20231011	4560	4500	4580	4430	363367	1642030090	00	0.00	N	2	75
344	20231010	4485	4470	4570	4440	350115	1578827015	00	0.00	N	5	-25
345	20231006	4510	4300	4515	4295	428183	1916082605	00	0.00	N	2	190
346	20231005	4320	4365	4405	4295	407486	1762386380	00	0.00	N	5	-35
347	20231004	4355	4305	4450	4305	334444	1469481730	00	0.00	N	5	-25
348	20230927	4380	4320	4465	4305	307743	1342450810	00	0.00	N	5	-10
349	20230926	4390	4460	4490	4365	410808	1806910835	00	0.00	N	5	-100
350	20230925	4490	4460	4520	4390	463845	2070528750	00	0.00	N	5	-30
351	20230922	4520	4495	4545	4440	240890	1083210470	00	0.00	N	2	15
352	20230921	4505	4525	4610	4495	335555	1525677110	00	0.00	N	5	-45
353	20230920	4550	4535	4625	4430	865469	3946207905	00	0.00	N	2	75
354	20230919	4475	4445	4535	4405	820498	3687146165	00	0.00	N	2	75
355	20230918	4400	4450	4525	4375	713375	3171542515	00	0.00	N	5	-55
356	20230915	4455	4390	4465	4330	796258	3526969930	00	0.00	N	2	95
357	20230914	4360	4365	4370	4290	255951	1106173390	00	0.00	N	2	15
358	20230913	4345	4245	4410	4205	633813	2759144015	00	0.00	N	2	65
359	20230912	4280	4270	4310	4225	261051	1113645240	00	0.00	N	2	10
360	20230911	4270	4155	4280	4140	582627	2474965610	00	0.00	N	2	115
361	20230908	4155	4010	4175	4005	276406	1141703620	00	0.00	N	2	95
362	20230907	4060	4060	4110	4000	245401	989696770	00	0.00	N	5	-50
363	20230906	4110	4080	4115	4040	120271	491898315	00	0.00	N	2	35
364	20230905	4075	4165	4165	3980	546730	2207320175	00	0.00	N	5	-60
365	20230904	4135	4145	4165	4070	131413	538641940	00	0.00	N	2	10
366	20230901	4125	4150	4200	4120	136399	565166700	00	0.00	N	5	-65
367	20230831	4190	4220	4230	4160	95056	397195875	00	0.00	N	5	-30
368	20230830	4220	4230	4230	4135	245277	1028948425	00	0.00	N	5	-10
369	20230829	4230	4140	4265	4135	487023	2052109130	00	0.00	N	2	105
370	20230828	4125	4130	4170	4110	200851	831029105	00	0.00	N	2	15
371	20230825	4110	4030	4125	4030	424263	1740880795	00	0.00	N	2	80
372	20230824	4030	4020	4070	3995	138341	557103815	00	0.00	N	2	10
373	20230823	4020	4000	4060	3995	94923	383129710	00	0.00	N	2	25
374	20230822	3995	4040	4050	3950	222034	884581350	00	0.00	N	5	-40
375	20230821	4035	4025	4070	4000	140730	567004060	00	0.00	N	2	10
376	20230818	4025	3950	4035	3950	220179	882626455	00	0.00	N	2	55
377	20230817	3970	4005	4030	3935	262711	1041908100	00	0.00	N	5	-95
378	20230816	4065	3985	4100	3945	288446	1165372120	00	0.00	N	2	30
379	20230814	4035	4075	4085	3980	508679	2051637280	00	0.00	N	2	20
380	20230811	4015	3960	4160	3960	861405	3459610355	00	0.00	N	2	65
381	20230810	3950	4090	4135	3925	791497	3147211785	00	0.00	N	5	-150
382	20230809	4100	4150	4150	4030	173998	709360355	00	0.00	N	5	-30
383	20230808	4130	4125	4210	4110	337649	1405917220	00	0.00	N	2	25
384	20230807	4105	4075	4135	4020	225938	921290495	00	0.00	N	2	25
385	20230804	4080	4120	4120	4015	178722	724930470	00	0.00	N	5	-35
386	20230803	4115	4030	4155	4000	810633	3334401040	00	0.00	N	2	105
387	20230802	4010	3835	4125	3780	851050	3405795855	00	0.00	N	2	210
388	20230801	3800	3820	3825	3765	113920	431191895	00	0.00	N	2	20
389	20230731	3780	3700	3820	3700	176675	661888570	00	0.00	N	2	75
390	20230728	3705	3745	3750	3685	98489	366062175	00	0.00	N	5	-20
391	20230727	3725	3620	3760	3620	110554	409141770	00	0.00	N	2	100
392	20230726	3625	3760	3800	3560	458917	1662228480	00	0.00	N	5	-185
393	20230725	3810	3725	3835	3725	266377	1003363950	00	0.00	N	2	40
394	20230724	3770	3860	3860	3740	283749	1069298095	00	0.00	N	5	-90
395	20230721	3860	3915	3960	3845	264354	1025415710	00	0.00	N	5	-80
396	20230720	3940	3990	4005	3910	151392	595023410	00	0.00	N	5	-30
397	20230719	3970	3975	4010	3935	153882	609280170	00	0.00	N	5	-5
398	20230718	3975	3985	4030	3965	132866	529634090	00	0.00	N	5	-20
399	20230717	3995	4050	4065	3985	105240	421270935	00	0.00	N	5	-55
400	20230714	4050	4035	4080	3990	191698	771846675	00	0.00	N	2	15
401	20230713	4035	4020	4040	3960	101986	410383020	00	0.00	N	2	15
402	20230712	4020	4025	4050	3935	121669	489369545	00	0.00	N	5	-5
403	20230711	4025	3930	4045	3930	62742	250857745	00	0.00	N	2	60
404	20230710	3965	3825	3985	3805	91531	358390415	00	0.00	N	2	115
405	20230707	3850	3910	3940	3820	207051	799813725	00	0.00	N	5	-75
406	20230706	3925	3995	4050	3900	184433	727728655	00	0.00	N	5	-70
407	20230705	3995	3950	4070	3950	137422	551869145	00	0.00	N	2	25
408	20230704	3970	4060	4075	3970	228525	915583640	00	0.00	N	5	-70
409	20230703	4040	4075	4080	4015	142150	574432520	00	0.00	N	5	-5
410	20230630	4045	3955	4060	3930	98707	395568130	00	0.00	N	2	100
411	20230629	3945	3985	3985	3905	127333	499864645	00	0.00	N	5	-10
412	20230628	3955	3930	3995	3930	105857	420078595	00	0.00	N	2	20
413	20230627	3935	3930	4000	3900	173932	681146170	00	0.00	N	2	5
414	20230626	3930	3965	4010	3920	230332	908029670	00	0.00	N	5	-35
415	20230623	3965	4025	4050	3965	362211	1447549425	00	0.00	N	5	-85
416	20230622	4050	4070	4080	4020	215862	874597125	00	0.00	N	5	-5
417	20230621	4055	4115	4115	4045	246239	998836320	00	0.00	N	5	-50
418	20230620	4105	4065	4115	4055	184740	753736585	00	0.00	N	2	30
419	20230619	4075	4095	4145	4045	269951	1100489915	00	0.00	N	5	-20
420	20230616	4095	4115	4165	4090	219111	902524730	00	0.00	N	5	-15
421	20230615	4110	4105	4160	4090	126452	519011230	00	0.00	N	2	5
422	20230614	4105	4180	4185	4100	255569	1054408380	00	0.00	N	5	-50
423	20230613	4155	4170	4195	4150	171549	714742190	00	0.00	N	5	-15
424	20230612	4170	4170	4185	4150	176011	733286070	00	0.00	N	5	-5
425	20230609	4175	4235	4245	4150	610662	2556187705	00	0.00	N	5	-60
426	20230608	4235	4230	4265	4200	174486	738550450	00	0.00	N	2	15
427	20230607	4220	4210	4260	4205	182845	772816450	00	0.00	N	2	10
428	20230605	4210	4275	4300	4195	488626	2061073075	00	0.00	N	5	-45
429	20230602	4255	4230	4300	4230	146040	625086060	00	0.00	N	2	30
430	20230601	4225	4355	4355	4220	361975	1538719535	00	0.00	N	5	-140
431	20230531	4365	4220	4365	4200	1195606	5189449830	00	0.00	N	2	145
432	20230530	4220	4255	4280	4170	348167	1461307260	00	0.00	N	3	0
433	20230526	4220	4275	4275	4200	270296	1144126850	00	0.00	N	5	-55
434	20230525	4275	4365	4380	4255	295076	1267130175	00	0.00	N	5	-90
435	20230524	4365	4335	4430	4315	232315	1020149715	00	0.00	N	2	30
436	20230523	4335	4285	4370	4285	283830	1230251515	00	0.00	N	2	45
437	20230522	4290	4195	4290	4190	226157	963553080	00	0.00	N	2	85
438	20230519	4205	4300	4310	4150	929300	3907902225	00	0.00	N	5	-95
439	20230518	4300	4350	4400	4295	383910	1659221155	00	0.00	N	5	-80
440	20230517	4380	4315	4395	4275	232769	1015092085	00	0.00	N	2	70
441	20230516	4310	4480	4480	4290	443838	1931918030	00	0.00	N	5	-70
442	20230515	4380	4710	4710	4315	1473173	6484689565	00	0.00	N	5	-380
443	20230512	4760	4840	4930	4675	852586	4071781655	00	0.00	N	5	-90
444	20230511	4850	4865	4970	4810	687340	3353306840	00	0.00	N	5	-40
445	20230510	4890	4665	4900	4635	1524105	7344940090	00	0.00	N	2	295
446	20230509	4595	4405	4615	4405	887025	4047329525	00	0.00	N	2	195
447	20230508	4400	4340	4455	4335	222638	978982390	00	0.00	N	2	60
448	20230504	4340	4355	4435	4340	193027	839517565	00	0.00	N	5	-65
449	20230503	4405	4505	4505	4395	199153	880700800	00	0.00	N	5	-55
450	20230502	4460	4580	4585	4425	259138	1162441815	00	0.00	N	5	-80
451	20230428	4540	4440	4580	4440	321661	1459331420	00	0.00	N	2	115
452	20230427	4425	4425	4495	4325	264298	1162993115	00	0.00	N	3	0
453	20230426	4425	4535	4535	4405	322792	1438300555	00	0.00	N	5	-130
454	20230425	4555	4400	4620	4375	702055	3205236180	00	0.00	N	2	135
455	20230424	4420	4535	4535	4415	189107	840556455	00	0.00	N	5	-130
456	20230421	4550	4560	4615	4430	280254	1267046070	00	0.00	N	3	0
457	20230420	4550	4430	4560	4415	375492	1687392445	00	0.00	N	2	105
458	20230419	4445	4385	4505	4385	328347	1462296125	00	0.00	N	2	45
459	20230418	4400	4430	4430	4340	361038	1586687380	00	0.00	N	5	-30
460	20230417	4430	4330	4430	4300	365829	1606134740	00	0.00	N	2	80
461	20230414	4350	4320	4390	4320	266549	1161153125	00	0.00	N	5	-10
462	20230413	4360	4260	4375	4235	280500	1214515985	00	0.00	N	2	80
463	20230412	4280	4215	4310	4205	246158	1047599945	00	0.00	N	2	55
464	20230411	4225	4150	4230	4120	191084	801329305	00	0.00	N	2	65
465	20230410	4160	4145	4175	4120	182000	752583430	00	0.00	N	2	15
466	20230407	4145	4195	4195	4125	277096	1146676720	00	0.00	N	3	0
467	20230406	4145	4260	4260	4145	358214	1496895650	00	0.00	N	5	-70
468	20230405	4215	4240	4275	4205	243665	1029783700	00	0.00	N	5	-25
469	20230404	4240	4250	4275	4200	361565	1526684480	00	0.00	N	5	-10
470	20230403	4250	4300	4300	4250	179429	764706615	00	0.00	N	2	10
471	20230331	4240	4330	4395	4230	441929	1886191675	00	0.00	N	5	-90
472	20230330	4330	4315	4345	4275	221481	954738210	00	0.00	N	2	20
473	20230329	4310	4295	4330	4260	175734	754278925	00	0.00	N	2	15
474	20230328	4295	4260	4295	4245	164394	701542200	00	0.00	N	2	40
475	20230327	4255	4300	4300	4190	230880	977810020	00	0.00	N	5	-15
476	20230324	4270	4385	4415	4260	578066	2480599475	00	0.00	N	5	-170
477	20230323	4440	4450	4495	4370	438643	1937366215	00	0.00	N	5	-10
478	20230322	4450	4450	4525	4415	299333	1333371285	00	0.00	N	2	35
479	20230321	4415	4320	4425	4285	452806	1988598385	00	0.00	N	2	115
480	20230320	4300	4360	4385	4250	461853	1989120190	00	0.00	N	5	-60
481	20230317	4360	4505	4505	4260	1025034	4446035140	00	0.00	N	5	-100
482	20230316	4460	4560	4565	4385	663731	2942439730	00	0.00	N	5	-190
483	20230315	4650	4595	4710	4525	548518	2520268145	00	0.00	N	2	70
484	20230314	4580	4790	4870	4550	1099496	5080582320	00	0.00	N	5	-345
485	20230313	4925	4970	5010	4780	480276	2339418560	00	0.00	N	5	-125
486	20230310	5050	5160	5180	4980	721657	3652956815	00	0.00	N	5	-100
487	20230309	5150	4960	5280	4940	1617414	8361856885	00	0.00	N	2	205
488	20230308	4945	4755	4955	4755	657567	3219455450	00	0.00	N	2	145
489	20230307	4800	4705	4845	4595	510184	2431361035	00	0.00	N	2	65
490	20230306	4735	4740	4825	4670	461712	2195896205	00	0.00	N	2	35
491	20230303	4700	4870	4950	4670	669646	3192601140	00	0.00	N	5	-210
492	20230302	4910	4935	5020	4800	616336	3014781120	00	0.00	N	5	-40
493	20230228	4950	5020	5030	4925	596537	2964263145	00	0.00	N	5	-70
494	20230227	5020	4800	5050	4775	1862496	9261534305	00	0.00	N	2	250
495	20230224	4770	4620	4850	4620	1168805	5556555990	00	0.00	N	2	160
496	20230223	4610	4175	4675	4175	2261681	10208293280	00	0.00	N	2	435
497	20230222	4175	4175	4270	4135	338803	1424299390	00	0.00	N	5	-25
498	20230221	4200	4125	4230	4105	212617	883551285	00	0.00	N	2	50
499	20230220	4150	4175	4175	4090	297608	1227819270	00	0.00	N	5	-15
500	20230217	4165	4210	4225	4140	228463	953519285	00	0.00	N	5	-45
501	20230216	4210	4205	4210	4135	385166	1600403360	00	0.00	N	2	40
502	20230215	4170	4225	4225	4145	296847	1235827350	00	0.00	N	5	-55
503	20230214	4225	4270	4270	4190	232319	978898290	00	0.00	N	5	-40
504	20230213	4265	4230	4265	4130	264062	1105833085	00	0.00	N	2	35
505	20230210	4230	4300	4300	4155	378744	1593420410	00	0.00	N	5	-45
506	20230209	4275	4400	4400	4275	313798	1350136865	00	0.00	N	5	-100
507	20230208	4375	4220	4430	4210	1087445	4749487465	00	0.00	N	2	170
508	20230207	4205	4120	4280	4120	766138	3223025465	00	0.00	N	2	75
509	20230206	4130	4110	4130	4060	163786	672082075	00	0.00	N	2	20
510	20230203	4110	4170	4170	4080	386305	1588234705	00	0.00	N	5	-10
511	20230202	4120	4310	4320	4070	1293046	5334397970	00	0.00	N	5	-170
512	20230201	4290	4300	4320	4280	357053	1534814230	00	0.00	N	5	-10
513	20230131	4300	4310	4340	4270	383991	1652809300	00	0.00	N	3	0
514	20230130	4300	4630	4630	4255	1257548	5449508780	00	0.00	N	5	-310
515	20230127	4610	4550	4620	4500	297795	1355810375	00	0.00	N	2	110
516	20230126	4500	4545	4545	4460	278667	1255950365	00	0.00	N	5	-15
517	20230125	4515	4555	4565	4460	184010	829788970	00	0.00	N	2	5
518	20230120	4510	4560	4650	4495	269972	1220285195	00	0.00	N	5	-75
519	20230119	4585	4520	4670	4515	360464	1667964350	00	0.00	N	2	20
520	20230118	4565	4700	4700	4555	243761	1118814355	00	0.00	N	5	-135
521	20230117	4700	4525	4730	4515	479313	2216507700	00	0.00	N	2	210
522	20230116	4490	4470	4565	4435	318359	1434086690	00	0.00	N	2	25
523	20230113	4465	4505	4555	4450	217827	976595560	00	0.00	N	5	-45
524	20230112	4510	4465	4575	4430	263651	1181851645	00	0.00	N	2	60
525	20230111	4450	4450	4475	4345	519645	2295531335	00	0.00	N	2	15
526	20230110	4435	4570	4595	4410	567712	2537445575	00	0.00	N	5	-135
527	20230109	4570	4580	4675	4570	331754	1526519565	00	0.00	N	5	-5
528	20230106	4575	4730	4735	4575	261973	1214567990	00	0.00	N	5	-145
529	20230105	4720	4605	4750	4595	428745	2015403675	00	0.00	N	2	140
530	20230104	4580	4405	4685	4405	457167	2101255615	00	0.00	N	2	115
531	20230103	4465	4585	4590	4355	449057	1986818910	00	0.00	N	5	-150
532	20230102	4615	4675	4775	4550	325905	1512178320	00	0.00	N	5	-45
533	20221229	4660	4490	4715	4490	641651	2981856185	00	0.00	N	2	130
534	20221228	4530	4380	4585	4360	526412	2361143945	02	0.00	N	2	125
535	20221227	4405	4430	4460	4300	363737	1595727485	00	0.00	N	5	-5
536	20221226	4410	4485	4635	4360	377423	1684405430	00	0.00	N	5	-120
537	20221223	4530	4440	4545	4375	687140	3075159715	00	0.00	N	2	80
538	20221222	4450	4300	4490	4260	720933	3181587990	00	0.00	N	2	195
539	20221221	4255	4185	4255	4110	179135	753856460	00	0.00	N	2	70
540	20221220	4185	4100	4200	4095	230260	954236575	00	0.00	N	2	60
541	20221219	4125	4155	4190	4085	231184	951758630	00	0.00	N	2	40
542	20221216	4085	4080	4160	4070	189490	780771335	00	0.00	N	5	-75
543	20221215	4160	4195	4195	4140	102675	427564445	00	0.00	N	5	-15
544	20221214	4175	4280	4280	4110	182924	760738855	00	0.00	N	5	-65
545	20221213	4240	4210	4290	4155	97574	411682695	00	0.00	N	3	0
546	20221212	4240	4260	4260	4145	141847	594325280	00	0.00	N	5	-20
547	20221209	4260	4175	4320	4170	321761	1369246615	00	0.00	N	2	150
548	20221208	4110	4110	4180	4055	169944	698748280	00	0.00	N	2	5
549	20221207	4105	4150	4190	4085	148956	615564835	00	0.00	N	5	-45
550	20221206	4150	4120	4180	4050	263971	1082729760	00	0.00	N	5	-25
551	20221205	4175	4300	4305	4050	589264	2447137380	00	0.00	N	5	-130
552	20221202	4305	4360	4495	4285	690864	3045301180	00	0.00	N	5	-20
553	20221201	4325	4355	4370	4280	654762	2822976605	00	0.00	N	2	90
554	20221130	4235	4185	4260	4150	334092	1410599070	00	0.00	N	2	60
555	20221129	4175	3980	4185	3980	312645	1285702665	00	0.00	N	2	150
556	20221128	4025	4080	4300	3900	327068	1331695190	00	0.00	N	5	-55
557	20221125	4080	3980	4115	3970	405449	1647881055	00	0.00	N	2	120
558	20221124	3960	3995	4010	3885	511482	2007862215	00	0.00	N	5	-25
559	20221123	3985	3990	3990	3920	198186	783180915	00	0.00	N	2	50
560	20221122	3935	3815	3995	3815	440105	1739401790	00	0.00	N	2	100
561	20221121	3835	3795	3880	3710	277004	1052133760	00	0.00	N	2	60
562	20221118	3775	3800	3810	3745	165630	625762810	00	0.00	N	3	0
563	20221117	3775	3880	3900	3765	361157	1374520505	00	0.00	N	5	-85
564	20221116	3860	3930	3930	3815	273664	1056298885	00	0.00	N	5	-80
565	20221115	3940	3790	3985	3755	767208	3004918555	00	0.00	N	2	215
566	20221114	3725	3700	3795	3665	332593	1234902460	00	0.00	N	2	60
567	20221111	3665	3805	3815	3655	417968	1544939220	00	0.00	N	5	-55
568	20221110	3720	3600	3780	3595	393648	1457096020	00	0.00	N	2	80
569	20221109	3640	3585	3685	3570	446662	1616928880	00	0.00	N	2	45
570	20221108	3595	3705	3745	3575	566835	2036865495	00	0.00	N	5	-110
571	20221107	3705	3840	3840	3690	242885	904577715	00	0.00	N	5	-65
572	20221104	3770	3625	3840	3580	547329	2039296545	00	0.00	N	2	180
573	20221103	3590	3655	3655	3560	269000	963755050	00	0.00	N	5	-70
574	20221102	3660	3680	3710	3550	365350	1327250890	00	0.00	N	5	-10
575	20221101	3670	3680	3730	3620	222119	809908545	00	0.00	N	5	-10
576	20221031	3680	3725	3770	3645	196702	729837855	00	0.00	N	5	-45
577	20221028	3725	3635	3735	3635	197018	727030490	00	0.00	N	2	80
578	20221027	3645	3570	3670	3555	281690	1015989925	00	0.00	N	2	100
579	20221026	3545	3665	3670	3545	213342	763690655	00	0.00	N	5	-100
580	20221025	3645	3815	3815	3625	318254	1172543840	00	0.00	N	5	-160
581	20221024	3805	3800	3905	3715	290516	1109705730	00	0.00	N	3	0
582	20221021	3805	3785	3805	3705	159669	598456250	00	0.00	N	2	15
583	20221020	3790	3820	3865	3770	180104	685030775	00	0.00	N	5	-60
584	20221019	3850	3875	3965	3815	201532	783570940	00	0.00	N	2	10
585	20221018	3840	3900	3995	3815	238262	923955545	00	0.00	N	5	-20
586	20221017	3860	3670	3885	3600	564635	2159576640	00	0.00	N	2	135
587	20221014	3725	3600	3725	3570	413469	1517923135	00	0.00	N	2	170
588	20221013	3555	3770	3860	3460	490638	1746960430	00	0.00	N	5	-215
589	20221012	3770	3610	3840	3600	417088	1563746025	00	0.00	N	2	125
590	20221011	3645	3900	3900	3640	263698	980581485	00	0.00	N	5	-255
591	20221007	3900	3875	4000	3820	198871	780298475	00	0.00	N	2	25
592	20221006	3875	3850	3875	3795	181637	695344855	00	0.00	N	2	25
593	20221005	3850	4050	4050	3800	489400	1886688555	00	0.00	N	5	-155
594	20221004	4005	3960	4015	3930	170138	676074050	00	0.00	N	2	65
595	20220930	3940	4050	4100	3880	558621	2207162675	00	0.00	N	5	-150
596	20220929	4090	4185	4250	4090	197839	827429900	00	0.00	N	5	-75
597	20220928	4165	4315	4315	4030	466674	1932036640	00	0.00	N	5	-100
598	20220927	4265	4230	4450	4205	316888	1378019850	00	0.00	N	5	-30
599	20220926	4295	4420	4420	4205	259561	1114964695	00	0.00	N	5	-125
600	20220923	4420	4390	4525	4345	290227	1292546755	00	0.00	N	2	20
601	20220922	4400	4325	4475	4320	245657	1081857980	00	0.00	N	2	35
602	20220921	4365	4175	4385	4130	293106	1266486480	00	0.00	N	2	140
603	20220920	4225	4140	4250	4105	189426	794584765	00	0.00	N	2	80
604	20220919	4145	4215	4225	4040	433961	1783760120	00	0.00	N	5	-70
605	20220916	4215	4350	4390	4175	796200	3366953065	00	0.00	N	5	-185
606	20220915	4400	4515	4515	4380	230139	1016435910	00	0.00	N	5	-80
607	20220914	4480	4515	4620	4440	315949	1415504215	00	0.00	N	5	-120
608	20220913	4600	4430	4625	4430	196623	893893855	00	0.00	N	2	195
609	20220908	4405	4480	4490	4380	357483	1582906960	00	0.00	N	5	-75
610	20220907	4480	4510	4560	4450	209403	945530940	00	0.00	N	5	-10
611	20220906	4490	4530	4530	4410	136080	608218000	00	0.00	N	2	25
612	20220905	4465	4415	4570	4410	178029	797360345	00	0.00	N	5	-85
613	20220902	4550	4620	4660	4530	347001	1589008005	00	0.00	N	5	-70
614	20220901	4620	4640	4720	4605	160802	743959575	00	0.00	N	5	-90
615	20220831	4710	4635	4750	4600	238748	1120790530	00	0.00	N	2	45
616	20220830	4665	4595	4790	4595	389997	1822068930	00	0.00	N	2	50
617	20220829	4615	4540	4655	4490	435664	2002362610	00	0.00	N	3	0
618	20220826	4615	4745	4745	4570	939150	4325444595	00	0.00	N	5	-125
619	20220825	4740	4910	4910	4710	415415	1977348080	00	0.00	N	5	-140
620	20220824	4880	4995	4995	4825	544891	2658549520	00	0.00	N	5	-95
621	20220823	4975	4905	4980	4855	521040	2577726395	00	0.00	N	2	40
622	20220822	4935	4895	5010	4825	485153	2398765730	00	0.00	N	2	40
623	20220819	4895	4975	4975	4835	471368	2300198835	00	0.00	N	5	-30
624	20220818	4925	4940	4995	4890	329669	1628651720	00	0.00	N	5	-15
625	20220817	4940	4850	4980	4840	592830	2908751990	00	0.00	N	2	95
626	20220816	4845	5130	5210	4795	1967377	9738088890	00	0.00	N	5	-175
627	20220812	5020	4970	5150	4900	575890	2882668880	00	0.00	N	2	50
628	20220811	4970	5010	5030	4905	438321	2171758005	00	0.00	N	5	-70
629	20220810	5040	5020	5080	4965	371598	1863844475	00	0.00	N	5	-40
630	20220809	5080	4970	5150	4820	1387805	6976508020	00	0.00	N	5	-60
631	20220808	5140	5150	5360	5140	609320	3187733630	00	0.00	N	5	-40
632	20220805	5180	5090	5260	5050	591621	3065953560	00	0.00	N	2	90
633	20220804	5090	5170	5180	5050	348200	1773803760	00	0.00	N	5	-80
634	20220803	5170	4950	5220	4950	1083007	5593953485	00	0.00	N	2	185
635	20220802	4985	4890	5030	4860	483328	2406625135	00	0.00	N	2	85
636	20220801	4900	5020	5020	4865	770045	3785054650	00	0.00	N	5	-110
637	20220729	5010	4760	5180	4720	2642635	13266503550	00	0.00	N	2	290
638	20220728	4720	4775	4845	4715	211670	1007267965	00	0.00	N	5	-50
639	20220727	4770	4700	4840	4685	288369	1375057805	00	0.00	N	2	85
640	20220726	4685	4710	4755	4600	287787	1348071625	00	0.00	N	5	-45
641	20220725	4730	4715	4780	4645	232774	1095678740	00	0.00	N	3	0
642	20220722	4730	4750	4860	4705	172586	824728855	00	0.00	N	5	-35
643	20220721	4765	4710	4825	4710	331715	1581393080	00	0.00	N	3	0
644	20220720	4765	4680	4765	4640	442329	2080748455	00	0.00	N	2	75
645	20220719	4690	4710	4745	4605	527594	2466761060	00	0.00	N	5	-20
646	20220718	4710	4350	4710	4320	1391218	6407089155	00	0.00	N	2	360
647	20220715	4350	4395	4445	4325	473049	2069701790	00	0.00	N	5	-90
648	20220714	4440	4160	4490	4160	1145325	4995405835	00	0.00	N	2	340
649	20220713	4100	4190	4275	4075	419368	1735694645	00	0.00	N	5	-85
650	20220712	4185	4100	4300	4020	580738	2444156990	00	0.00	N	2	85
651	20220711	4100	4125	4175	4015	294779	1201525195	00	0.00	N	5	-20
652	20220708	4120	4080	4165	4075	182733	752468150	00	0.00	N	2	40
653	20220707	4080	4070	4125	3990	275919	1120100205	00	0.00	N	2	15
654	20220706	4065	4135	4285	4045	374915	1536956420	00	0.00	N	5	-170
655	20220705	4235	4200	4310	4195	95225	403382515	00	0.00	N	2	35
656	20220704	4200	4390	4390	4170	190164	808626860	00	0.00	N	5	-90
657	20220701	4290	4150	4415	4150	639211	2739538425	00	0.00	N	2	80
658	20220630	4210	4210	4240	4135	299870	1256227875	00	0.00	N	5	-40
659	20220629	4250	3945	4310	3925	643659	2698306685	00	0.00	N	2	265
660	20220628	3985	3955	4020	3925	182038	722820775	00	0.00	N	2	30
661	20220627	3955	3810	3965	3810	238820	934910310	00	0.00	N	2	170
662	20220624	3785	3765	3855	3745	364586	1379127045	00	0.00	N	2	20
663	20220623	3765	3940	3970	3765	459577	1764765400	00	0.00	N	5	-170
664	20220622	3935	4110	4170	3895	492354	1955484860	00	0.00	N	5	-160
665	20220621	4095	4100	4180	3965	523454	2126102770	00	0.00	N	5	-5
666	20220620	4100	4210	4230	4050	290872	1201755065	00	0.00	N	5	-50
667	20220617	4150	4160	4220	4080	430219	1787713655	00	0.00	N	5	-125
668	20220616	4275	4360	4370	4250	276273	1193329775	00	0.00	N	5	-5
669	20220615	4280	4320	4420	4205	298533	1283026365	00	0.00	N	5	-45
670	20220614	4325	4315	4400	4160	590400	2533290485	00	0.00	N	5	-45
671	20220613	4370	4305	4500	4305	496316	2175654120	00	0.00	N	5	-80
672	20220610	4450	4330	4525	4320	775101	3449064410	00	0.00	N	2	120
673	20220609	4330	4275	4400	4225	373406	1607195960	00	0.00	N	2	55
674	20220608	4275	4295	4315	4205	422536	1791301175	00	0.00	N	5	-10
675	20220607	4285	4360	4365	4250	259785	1116557890	00	0.00	N	5	-70
676	20220603	4355	4345	4395	4220	327049	1408899675	00	0.00	N	2	20
677	20220602	4335	4365	4365	4255	360215	1558067185	00	0.00	N	2	5
678	20220531	4330	4320	4370	4190	661279	2820905130	00	0.00	N	2	20
679	20220530	4310	4390	4430	4285	572258	2490351565	00	0.00	N	5	-45
680	20220527	4355	4125	4375	4120	1027925	4419084925	00	0.00	N	2	245
681	20220526	4110	4205	4245	4100	682975	2832790920	00	0.00	N	5	-95
682	20220525	4205	4235	4260	4175	386450	1628788265	00	0.00	N	5	-20
683	20220524	4225	4340	4425	4205	476416	2039302865	00	0.00	N	5	-110
684	20220523	4335	4330	4345	4250	503515	2160246830	00	0.00	N	2	15
685	20220520	4320	4430	4430	4290	459153	1983352185	00	0.00	N	5	-70
686	20220519	4390	4340	4415	4275	643323	2783493875	00	0.00	N	5	-50
687	20220518	4440	4455	4500	4385	555086	2454349015	00	0.00	N	2	20
688	20220517	4420	4630	4650	4405	1483771	6631274705	00	0.00	N	5	-275
689	20220516	4695	4870	4875	4555	948814	4442869210	00	0.00	N	5	-125