KissMeData/100130/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	2275	2370	2370	2250	93111	212727080	00	0.00	N	5	-95
3	20250227	2370	2370	2415	2330	76893	182186395	00	0.00	N	3	0
4	20250226	2370	2405	2420	2355	87446	207991675	00	0.00	N	5	-65
5	20250225	2435	2440	2440	2390	28422	68684645	00	0.00	N	5	-5
6	20250224	2440	2430	2440	2370	53024	127152085	00	0.00	N	2	10
7	20250221	2430	2430	2435	2395	38354	92712625	00	0.00	N	2	20
8	20250220	2410	2410	2420	2385	46406	111575245	00	0.00	N	3	0
9	20250219	2410	2405	2410	2375	83169	198980185	00	0.00	N	2	25
10	20250218	2385	2410	2410	2355	82424	195802780	00	0.00	N	2	35
11	20250217	2350	2325	2350	2305	43073	100368655	00	0.00	N	2	20
12	20250214	2330	2290	2330	2260	62465	143188975	00	0.00	N	2	45
13	20250213	2285	2215	2285	2210	56455	126790475	00	0.00	N	2	50
14	20250212	2235	2260	2265	2205	66177	147230480	00	0.00	N	5	-30
15	20250211	2265	2260	2280	2240	63313	142980550	00	0.00	N	5	-15
16	20250210	2280	2250	2280	2225	57178	128649115	00	0.00	N	2	10
17	20250207	2270	2290	2295	2250	42302	95851405	00	0.00	N	5	-30
18	20250206	2300	2285	2300	2270	42577	96980640	00	0.00	N	2	20
19	20250205	2280	2240	2285	2240	27436	62287800	00	0.00	N	2	40
20	20250204	2240	2200	2255	2200	46987	105132415	00	0.00	N	2	40
21	20250203	2200	2320	2325	2180	67828	150569800	00	0.00	N	5	-140
22	20250131	2340	2335	2340	2295	34143	78987790	00	0.00	N	2	5
23	20250124	2335	2310	2335	2300	30972	71865860	00	0.00	N	2	35
24	20250123	2300	2340	2350	2280	88097	202249830	00	0.00	N	5	-60
25	20250122	2360	2340	2370	2300	69038	161486280	00	0.00	N	2	25
26	20250121	2335	2415	2415	2290	113599	264410020	00	0.00	N	5	-80
27	20250120	2415	2475	2480	2405	83953	203913155	00	0.00	N	5	-60
28	20250117	2475	2455	2475	2450	30598	75330075	00	0.00	N	5	-5
29	20250116	2480	2460	2490	2450	33366	82280435	00	0.00	N	2	20
30	20250115	2460	2475	2475	2435	27625	67636895	00	0.00	N	5	-5
31	20250114	2465	2480	2490	2435	26469	64911225	00	0.00	N	5	-15
32	20250113	2480	2500	2500	2435	30232	74321665	00	0.00	N	5	-20
33	20250110	2500	2455	2500	2440	40229	99343555	00	0.00	N	2	30
34	20250109	2470	2470	2470	2425	31078	76010515	00	0.00	N	3	0
35	20250108	2470	2505	2510	2455	44644	110336790	00	0.00	N	5	-55
36	20250107	2525	2515	2585	2475	67633	169394160	00	0.00	N	5	-15
37	20250106	2540	2510	2540	2490	47244	118488570	00	0.00	N	2	5
38	20250103	2535	2500	2560	2485	90188	227595970	00	0.00	N	2	10
39	20250102	2525	2400	2535	2395	112542	281188895	00	0.00	N	2	105
40	20241230	2420	2345	2420	2310	53931	128065915	00	0.00	N	2	25
41	20241227	2395	2430	2435	2320	60294	142581630	02	0.00	N	5	-25
42	20241226	2420	2390	2420	2325	118622	281476360	00	0.00	N	2	30
43	20241224	2390	2435	2445	2370	39281	94286110	00	0.00	N	5	-45
44	20241223	2435	2395	2435	2370	58512	140680975	00	0.00	N	2	40
45	20241220	2395	2450	2450	2350	81526	194151420	00	0.00	N	5	-55
46	20241219	2450	2415	2455	2400	53046	128931265	00	0.00	N	5	-20
47	20241218	2470	2505	2505	2450	56683	140043430	00	0.00	N	5	-40
48	20241217	2510	2475	2510	2450	136342	336782270	00	0.00	N	2	10
49	20241216	2500	2395	2655	2390	688638	1735864260	00	0.00	N	2	130
50	20241213	2370	2290	2375	2260	102918	240793860	00	0.00	N	2	85
51	20241212	2285	2285	2300	2230	106769	241936635	00	0.00	N	2	5
52	20241211	2280	2185	2290	2180	121108	273889855	00	0.00	N	2	100
53	20241210	2180	2030	2190	2030	80626	172711570	00	0.00	N	2	150
54	20241209	2030	2185	2185	2010	179512	369195205	00	0.00	N	5	-190
55	20241206	2220	2230	2250	2125	119662	260979850	00	0.00	N	5	-55
56	20241205	2275	2305	2305	2210	74532	167626780	00	0.00	N	5	-30
57	20241204	2305	2160	2325	2160	114612	260291865	00	0.00	N	2	30
58	20241203	2275	2215	2275	2205	58461	131280420	00	0.00	N	2	55
59	20241202	2220	2235	2255	2190	91124	202350770	00	0.00	N	5	-30
60	20241129	2250	2375	2395	2180	332655	750915700	00	0.00	N	5	-150
61	20241128	2400	2250	2695	2250	1380863	3395033500	00	0.00	N	2	135
62	20241127	2265	2280	2280	2230	45062	101793980	00	0.00	N	5	-15
63	20241126	2280	2250	2280	2235	59321	133996205	00	0.00	N	2	30
64	20241125	2250	2190	2255	2190	70626	158299775	00	0.00	N	2	55
65	20241122	2195	2150	2235	2140	78723	173778655	00	0.00	N	2	55
66	20241121	2140	2120	2160	2115	50184	107467270	00	0.00	N	5	-5
67	20241120	2145	2170	2170	2110	52948	113189400	00	0.00	N	5	-20
68	20241119	2165	2200	2200	2135	60021	129122800	00	0.00	N	5	-10
69	20241118	2175	2130	2200	2130	81074	175605175	00	0.00	N	2	25
70	20241115	2150	2065	2150	1993	249661	508700519	00	0.00	N	2	65
71	20241114	2085	2075	2165	2065	104114	220331470	00	0.00	N	5	-5
72	20241113	2090	2120	2150	2075	139442	292973565	00	0.00	N	5	-70
73	20241112	2160	2240	2250	2130	191201	415657820	00	0.00	N	5	-125
74	20241111	2285	2250	2300	2205	98545	220997550	00	0.00	N	5	-15
75	20241108	2300	2370	2395	2280	121718	282015975	00	0.00	N	5	-70
76	20241107	2370	2505	2505	2365	199647	479323970	00	0.00	N	5	-145
77	20241106	2515	2630	2650	2480	150798	386856965	00	0.00	N	5	-105
78	20241105	2620	2595	2680	2555	142988	372273860	00	0.00	N	2	25
79	20241104	2595	2510	2620	2510	115893	299489450	00	0.00	N	2	90
80	20241101	2505	2460	2570	2460	75983	190612215	00	0.00	N	5	-15
81	20241031	2520	2450	2520	2430	46122	114420390	00	0.00	N	2	30
82	20241030	2490	2485	2490	2455	30298	75028840	00	0.00	N	2	5
83	20241029	2485	2500	2500	2450	48643	119955355	00	0.00	N	5	-15
84	20241028	2500	2445	2500	2445	52815	130517195	00	0.00	N	2	30
85	20241025	2470	2500	2520	2440	64816	159969365	00	0.00	N	5	-30
86	20241024	2500	2525	2525	2470	47829	119617710	00	0.00	N	5	-45
87	20241023	2545	2515	2545	2490	85134	214283305	00	0.00	N	2	20
88	20241022	2525	2595	2605	2505	101896	257955825	00	0.00	N	5	-80
89	20241021	2605	2615	2640	2595	59158	154721185	00	0.00	N	5	-10
90	20241018	2615	2705	2705	2595	162294	426210155	00	0.00	N	5	-90
91	20241017	2705	2750	2750	2680	91746	247752285	00	0.00	N	5	-15
92	20241016	2720	2820	2820	2715	77307	212105495	00	0.00	N	5	-120
93	20241015	2840	2780	2840	2750	110359	307773940	00	0.00	N	2	80
94	20241014	2760	2710	2760	2700	36649	99984275	00	0.00	N	2	55
95	20241011	2705	2750	2755	2685	69325	187800935	00	0.00	N	5	-30
96	20241010	2735	2825	2825	2715	122360	337117235	00	0.00	N	5	-75
97	20241008	2810	2815	2850	2800	67459	189594595	00	0.00	N	5	-20
98	20241007	2830	2775	2830	2740	73350	203966660	00	0.00	N	2	55
99	20241004	2775	2810	2830	2755	103779	289230565	00	0.00	N	5	-50
100	20241002	2825	2855	2860	2760	97445	274864020	00	0.00	N	5	-45
101	20240930	2870	2955	2965	2850	128861	371311135	00	0.00	N	5	-80
102	20240927	2950	2970	2975	2905	202384	594208645	00	0.00	N	5	-25
103	20240926	2975	2925	2980	2890	106775	313863245	00	0.00	N	2	40
104	20240925	2935	2990	3015	2935	160756	476984485	00	0.00	N	5	-50
105	20240924	2985	2900	3000	2900	194551	578112255	00	0.00	N	2	85
106	20240923	2900	2965	2965	2840	167292	484720785	00	0.00	N	5	-45
107	20240920	2945	2890	3045	2850	398255	1170581150	00	0.00	N	2	100
108	20240919	2845	2800	2900	2765	387133	1098478360	00	0.00	N	2	145
109	20240913	2700	2705	2710	2645	163975	438590015	00	0.00	N	5	-20
110	20240912	2720	2705	2725	2650	239950	642914425	00	0.00	N	2	50
111	20240911	2670	2555	2745	2530	776698	2068475375	00	0.00	N	2	125
112	20240910	2545	2575	2580	2505	72717	184534045	00	0.00	N	5	-30
113	20240909	2575	2460	2575	2460	162738	410670340	00	0.00	N	3	0
114	20240906	2575	2655	2660	2545	208840	540998445	00	0.00	N	5	-80
115	20240905	2655	2740	2760	2630	223119	596891520	00	0.00	N	5	-60
116	20240904	2715	2690	2735	2655	291496	784823465	00	0.00	N	5	-65
117	20240903	2780	2855	2860	2750	193728	541027960	00	0.00	N	5	-65
118	20240902	2845	2830	2845	2765	190768	534368530	00	0.00	N	2	15
119	20240830	2830	2840	2870	2740	303867	855606255	00	0.00	N	2	5
120	20240829	2825	2825	2870	2795	218068	616134040	00	0.00	N	5	-65
121	20240828	2890	2925	3040	2885	357241	1054220825	00	0.00	N	5	-20
122	20240827	2910	2950	3020	2890	342967	1007393445	00	0.00	N	5	-35
123	20240826	2945	2960	3080	2925	565497	1701889355	00	0.00	N	2	20
124	20240823	2925	2910	2965	2840	454854	1322859820	00	0.00	N	5	-25
125	20240822	2950	3125	3150	2935	767839	2327426550	00	0.00	N	5	-155
126	20240821	3105	3450	3450	3070	1245406	3970586490	00	0.00	N	5	-200
127	20240820	3305	3355	3425	3240	1145250	3824427105	00	0.00	N	5	-15
128	20240819	3320	3350	3500	3245	2276305	7695244200	00	0.00	N	5	-20
129	20240816	3340	3100	3420	3000	3268630	10629940815	00	0.00	N	2	250
130	20240814	3090	3105	3365	3065	9131362	29209347780	00	0.00	N	2	430
131	20240813	2660	2710	2715	2605	149238	425279425	00	0.00	N	5	-65
132	20240812	2725	2700	2730	2690	52551	142599210	00	0.00	N	2	30
133	20240809	2695	2620	2700	2615	93605	249210285	00	0.00	N	2	90
134	20240808	2605	2520	2700	2490	223305	579769125	00	0.00	N	2	70
135	20240807	2535	2330	2535	2260	87828	213249845	00	0.00	N	2	140
136	20240806	2395	2060	2410	2060	268547	610590535	00	0.00	N	2	205
137	20240805	2190	2615	2640	2105	358102	831743760	00	0.00	N	5	-475
138	20240802	2665	2750	2750	2645	78966	210976265	00	0.00	N	5	-110
139	20240801	2775	2720	2775	2720	60267	165382745	00	0.00	N	2	55
140	20240731	2720	2725	2725	2680	41677	112558940	00	0.00	N	5	-5
141	20240730	2725	2760	2780	2695	42898	116692180	00	0.00	N	5	-30
142	20240729	2755	2740	2755	2715	27152	74356815	00	0.00	N	2	15
143	20240726	2740	2750	2755	2720	31228	85331310	00	0.00	N	5	-15
144	20240725	2755	2765	2765	2695	44870	121843885	00	0.00	N	5	-30
145	20240724	2785	2700	2820	2695	96349	267479770	00	0.00	N	2	85
146	20240723	2700	2705	2715	2685	20936	56428390	00	0.00	N	3	0
147	20240722	2700	2720	2740	2680	44835	121171785	00	0.00	N	5	-15
148	20240719	2715	2695	2725	2685	54651	147938855	00	0.00	N	2	15
149	20240718	2700	2780	2780	2700	92860	252029590	00	0.00	N	5	-80
150	20240717	2780	2800	2800	2770	39509	109947045	00	0.00	N	5	-15
151	20240716	2795	2860	2860	2775	86510	241874170	00	0.00	N	5	-55
152	20240715	2850	2865	2865	2825	53497	151798645	00	0.00	N	5	-15
153	20240712	2865	2855	2880	2845	67268	192443195	00	0.00	N	5	-5
154	20240711	2870	2880	2880	2840	53938	153954445	00	0.00	N	5	-5
155	20240710	2875	2855	2880	2855	23261	66667355	00	0.00	N	3	0
156	20240709	2875	2835	2875	2830	38917	111342120	00	0.00	N	2	25
157	20240708	2850	2825	2900	2825	82770	236367035	00	0.00	N	2	50
158	20240705	2800	2815	2820	2770	61107	170704080	00	0.00	N	5	-15
159	20240704	2815	2830	2850	2800	73628	207083310	00	0.00	N	5	-25
160	20240703	2840	2855	2870	2815	85517	241876610	00	0.00	N	5	-20
161	20240702	2860	2890	2890	2820	59705	169656230	00	0.00	N	5	-25
162	20240701	2885	2905	2905	2860	79474	228448945	00	0.00	N	5	-35
163	20240628	2920	2925	2925	2900	39048	113602760	00	0.00	N	2	5
164	20240627	2915	2930	2930	2900	37277	108555440	00	0.00	N	5	-5
165	20240626	2920	2915	2950	2900	39227	114372045	00	0.00	N	5	-10
166	20240625	2930	2945	2945	2910	41040	119781165	00	0.00	N	5	-5
167	20240624	2935	2960	2960	2910	48441	141786195	00	0.00	N	5	-25
168	20240621	2960	2915	2965	2915	85530	251868865	00	0.00	N	2	35
169	20240620	2925	2895	2925	2890	40978	119431900	00	0.00	N	2	30
170	20240619	2895	2895	2905	2875	99451	287125030	00	0.00	N	5	-10
171	20240618	2905	2925	2935	2895	78346	227642385	00	0.00	N	5	-20
172	20240617	2925	2950	2950	2900	75900	221353930	00	0.00	N	3	0
173	20240614	2925	2995	3000	2915	168681	497248515	00	0.00	N	5	-70
174	20240613	2995	3010	3020	2980	68096	203924100	00	0.00	N	5	-15
175	20240612	3010	3005	3015	2995	47264	141926380	00	0.00	N	2	15
176	20240611	2995	2990	3040	2975	80920	242720835	00	0.00	N	3	0
177	20240610	2995	2970	2995	2945	59791	177493610	00	0.00	N	2	20
178	20240607	2975	3030	3035	2955	155504	463983685	00	0.00	N	5	-45
179	20240605	3020	3090	3090	2980	282103	850046175	00	0.00	N	5	-50
180	20240604	3070	3255	3255	3070	225064	704029520	00	0.00	N	5	-185
181	20240603	3255	3180	3255	3130	229517	732714245	00	0.00	N	2	75
182	20240531	3180	3120	3215	3095	285508	907472820	00	0.00	N	2	85
183	20240530	3095	3135	3140	3080	117008	363015450	00	0.00	N	5	-40
184	20240529	3135	3185	3190	3115	156829	492934920	00	0.00	N	5	-55
185	20240528	3190	3310	3345	3175	500924	1625464435	00	0.00	N	5	-110
186	20240527	3300	3130	3305	3120	724863	2336456710	00	0.00	N	2	85
187	20240524	3215	3130	3340	3090	2061553	6662951835	00	0.00	N	2	150
188	20240523	3065	2920	3190	2915	976664	3021336380	00	0.00	N	2	140
189	20240522	2925	2910	2930	2910	44133	128984630	00	0.00	N	5	-5
190	20240521	2930	2980	2980	2900	71280	208622910	00	0.00	N	5	-30
191	20240520	2960	3030	3030	2945	98739	293438075	00	0.00	N	5	-70
192	20240517	3030	3010	3030	2985	111062	334628195	00	0.00	N	2	30
193	20240516	3000	2990	3005	2970	64616	193321925	00	0.00	N	2	20
194	20240514	2980	2985	2995	2960	25375	75455790	00	0.00	N	2	5
195	20240513	2975	2990	2995	2955	37592	111738880	00	0.00	N	5	-15
196	20240510	2990	3030	3040	2955	67651	202165755	00	0.00	N	5	-50
197	20240509	3040	3000	3050	3000	68894	209018505	00	0.00	N	2	35
198	20240508	3005	2990	3005	2975	54895	164277825	00	0.00	N	2	10
199	20240507	2995	2965	2995	2935	65472	194114880	00	0.00	N	2	45
200	20240503	2950	2970	2985	2925	84458	249175605	00	0.00	N	5	-10
201	20240502	2960	2945	2965	2920	39426	116034260	00	0.00	N	2	5
202	20240430	2955	2975	2990	2940	47422	140091850	00	0.00	N	5	-15
203	20240429	2970	2930	2975	2905	82340	242464490	00	0.00	N	2	50
204	20240426	2920	2940	2940	2895	36351	105696205	00	0.00	N	5	-10
205	20240425	2930	2960	2960	2905	45973	134510580	00	0.00	N	5	-25
206	20240424	2955	2930	2965	2920	44028	129417625	00	0.00	N	2	25
207	20240423	2930	2900	2930	2885	44254	128760995	00	0.00	N	2	45
208	20240422	2885	2930	2950	2875	56975	165174870	00	0.00	N	5	-45
209	20240419	2930	2930	2930	2830	79277	227826260	00	0.00	N	3	0
210	20240418	2930	2860	2930	2860	43152	125004980	00	0.00	N	2	55
211	20240417	2875	2850	2885	2850	51724	148081215	00	0.00	N	2	25
212	20240416	2850	2850	2890	2810	67122	190334795	00	0.00	N	5	-40
213	20240415	2890	2860	2890	2830	89630	256057765	00	0.00	N	3	0
214	20240412	2890	2960	2975	2855	160810	465971670	00	0.00	N	5	-85
215	20240411	2975	3060	3105	2970	159440	482961295	00	0.00	N	5	-55
216	20240409	3030	2990	3035	2950	170329	509315235	00	0.00	N	2	35
217	20240408	2995	3110	3120	2985	141590	427202895	00	0.00	N	5	-135
218	20240405	3130	3010	3205	2965	354740	1106974270	00	0.00	N	2	90
219	20240404	3040	3080	3085	3020	105654	322044075	00	0.00	N	5	-30
220	20240403	3070	3150	3155	3005	276571	847433725	00	0.00	N	5	-90
221	20240402	3160	3140	3205	3085	471882	1484464795	00	0.00	N	2	20
222	20240401	3140	3085	3430	3080	6251519	20523457320	00	0.00	N	2	120
223	20240329	3020	3085	3085	3015	56265	170875530	00	0.00	N	5	-75
224	20240328	3095	3010	3140	2970	244877	750175380	00	0.00	N	2	135
225	20240327	2960	2950	2960	2930	30693	90418155	00	0.00	N	2	10
226	20240326	2950	2945	2970	2935	54408	160275410	00	0.00	N	5	-25
227	20240325	2975	2990	2995	2940	41761	123451185	00	0.00	N	2	15
228	20240322	2960	2970	2995	2945	60519	179159955	00	0.00	N	5	-30
229	20240321	2990	3020	3040	2965	75078	225233065	00	0.00	N	5	-30
230	20240320	3020	3010	3065	3005	74524	225825600	00	0.00	N	2	10
231	20240319	3010	2980	3025	2970	50067	150405570	00	0.00	N	2	15
232	20240318	2995	2950	2995	2910	73518	217077165	00	0.00	N	2	55
233	20240315	2940	2895	2940	2895	66988	195135605	00	0.00	N	2	25
234	20240314	2915	2960	2965	2900	47302	138078165	00	0.00	N	5	-45
235	20240313	2960	2890	2960	2875	64725	187766885	00	0.00	N	2	60
236	20240312	2900	2905	2935	2880	55787	161589535	00	0.00	N	5	-20
237	20240311	2920	2950	2960	2905	57152	166887730	00	0.00	N	5	-25
238	20240308	2945	2830	2945	2825	112414	323979730	00	0.00	N	2	115
239	20240307	2830	2845	2865	2810	74487	210988000	00	0.00	N	5	-15
240	20240306	2845	2815	2925	2745	289933	815161710	00	0.00	N	2	15
241	20240305	2830	3000	3000	2820	245333	702303965	00	0.00	N	5	-170
242	20240304	3000	3010	3030	2975	99062	297342775	00	0.00	N	5	-20
243	20240229	3020	3035	3035	3000	66506	200213490	00	0.00	N	5	-15
244	20240228	3035	3020	3050	3015	48456	146854735	00	0.00	N	2	5
245	20240227	3030	3025	3060	3010	103073	312400055	00	0.00	N	5	-30
246	20240226	3060	3065	3100	3060	72532	223055540	00	0.00	N	5	-35
247	20240223	3095	3145	3165	3070	103363	320264145	00	0.00	N	5	-65
248	20240222	3160	3190	3190	3140	63749	201006980	00	0.00	N	5	-25
249	20240221	3185	3180	3200	3145	92922	293937420	00	0.00	N	5	-10
250	20240220	3195	3190	3220	3160	70396	224385355	00	0.00	N	5	-20
251	20240219	3215	3195	3225	3195	56521	181183895	00	0.00	N	2	5
252	20240216	3210	3260	3260	3195	95540	307091100	00	0.00	N	5	-50
253	20240215	3260	3300	3305	3240	81537	265725210	00	0.00	N	5	-30
254	20240214	3290	3250	3290	3210	74105	240887660	00	0.00	N	2	15
255	20240213	3275	3250	3300	3225	117785	384454160	00	0.00	N	2	35
256	20240208	3240	3200	3255	3185	143003	462129845	00	0.00	N	2	55
257	20240207	3185	3160	3210	3150	76685	243847765	00	0.00	N	5	-25
258	20240206	3210	3200	3215	3125	64891	205313605	00	0.00	N	5	-20
259	20240205	3230	3190	3240	3105	110680	351577280	00	0.00	N	2	60
260	20240202	3170	3060	3195	3030	121962	382150345	00	0.00	N	2	110
261	20240201	3060	3075	3110	3010	154260	467862410	00	0.00	N	5	-40
262	20240131	3100	3155	3155	3085	117448	365244835	00	0.00	N	5	-55
263	20240130	3155	3200	3205	3100	136065	427869420	00	0.00	N	5	-45
264	20240129	3200	3250	3265	3145	141839	451996100	00	0.00	N	5	-80
265	20240126	3280	3205	3280	3185	96918	313053275	00	0.00	N	2	60
266	20240125	3220	3325	3325	3165	203760	653699240	00	0.00	N	5	-80
267	20240124	3300	3385	3395	3255	243045	804361940	00	0.00	N	5	-85
268	20240123	3385	3360	3450	3310	425355	1431919865	00	0.00	N	2	25
269	20240122	3360	3270	3360	3210	342223	1124743060	00	0.00	N	2	100
270	20240119	3260	3265	3300	3240	166842	544685405	00	0.00	N	5	-10
271	20240118	3270	3180	3300	3155	297312	961047315	00	0.00	N	2	90
272	20240117	3180	3225	3420	3125	1372367	4495851500	00	0.00	N	5	-95
273	20240116	3275	3255	3705	3180	6221007	21204540650	00	0.00	N	5	-20
274	20240115	3295	3275	3305	3115	260852	840387145	00	0.00	N	2	25
275	20240112	3270	3165	3295	3155	411165	1329007060	00	0.00	N	2	110
276	20240111	3160	3105	3185	3095	165054	520282275	00	0.00	N	2	75
277	20240110	3085	3050	3100	3050	102996	316588015	00	0.00	N	2	35
278	20240109	3050	3050	3060	3015	63185	191830665	00	0.00	N	3	0
279	20240108	3050	3045	3055	3020	56841	172773340	00	0.00	N	2	5
280	20240105	3045	3025	3050	3020	50387	153084415	00	0.00	N	3	0
281	20240104	3045	3070	3090	3030	74961	228632165	00	0.00	N	5	-55
282	20240103	3100	3065	3110	3055	68371	210296400	00	0.00	N	5	-20
283	20240102	3120	3090	3120	3065	71989	223131565	00	0.00	N	2	35
284	20231228	3085	3000	3085	3000	88570	270731775	00	0.00	N	2	60
285	20231227	3025	3065	3065	2990	85235	257174975	02	0.00	N	5	-35
286	20231226	3060	3105	3105	3035	59607	181891360	00	0.00	N	5	-45
287	20231222	3105	3130	3130	3080	65075	202226165	00	0.00	N	5	-10
288	20231221	3115	3105	3135	3075	68178	212044550	00	0.00	N	5	-25
289	20231220	3140	3080	3160	3080	126887	397951125	00	0.00	N	2	60
290	20231219	3080	3095	3120	3075	77118	237706985	00	0.00	N	5	-35
291	20231218	3115	3170	3170	3100	81859	255738815	00	0.00	N	5	-40
292	20231215	3155	3175	3235	3125	230491	730646455	00	0.00	N	2	10
293	20231214	3145	3110	3190	3110	242192	763245185	00	0.00	N	2	45
294	20231213	3100	3095	3100	3045	112355	345605170	00	0.00	N	2	15
295	20231212	3085	2990	3095	2980	184045	562434855	00	0.00	N	2	90
296	20231211	2995	2995	3010	2970	93035	278208530	00	0.00	N	5	-5
297	20231208	3000	2970	3000	2970	64577	192935725	00	0.00	N	2	15
298	20231207	2985	3015	3015	2955	96951	288168730	00	0.00	N	5	-30
299	20231206	3015	2995	3015	2975	68598	205272625	00	0.00	N	5	-5
300	20231205	3020	3000	3035	2980	93014	279895410	00	0.00	N	5	-15
301	20231204	3035	3040	3085	3010	98199	299667405	00	0.00	N	5	-25
302	20231201	3060	3070	3090	3040	139893	428448630	00	0.00	N	5	-5
303	20231130	3065	3010	3065	2990	122821	372450290	00	0.00	N	2	55
304	20231129	3010	3030	3035	2980	141037	422944710	00	0.00	N	5	-15
305	20231128	3025	3045	3055	2990	218450	658724870	00	0.00	N	5	-25
306	20231127	3050	3130	3135	3030	272625	834769940	00	0.00	N	5	-80
307	20231124	3130	3205	3275	3130	387885	1235706030	00	0.00	N	5	-90
308	20231123	3220	3725	3870	3205	4418308	15809274955	00	0.00	N	5	-15
309	20231122	3235	3035	3280	3000	674797	2209966025	00	0.00	N	2	195
310	20231121	3040	3040	3060	3020	44729	135689435	00	0.00	N	5	-10
311	20231120	3050	2945	3050	2945	80892	244154790	00	0.00	N	2	80
312	20231117	2970	3040	3055	2960	67011	200394670	00	0.00	N	5	-85
313	20231116	3055	2975	3055	2950	88090	264952535	00	0.00	N	2	65
314	20231115	2990	2900	3065	2895	246222	739009225	00	0.00	N	2	130
315	20231114	2860	2790	2860	2790	60672	171783250	00	0.00	N	2	55
316	20231113	2805	2860	2875	2780	65544	184054010	00	0.00	N	5	-30
317	20231110	2835	2940	2940	2830	66379	189483920	00	0.00	N	5	-105
318	20231109	2940	2990	2995	2920	87717	258419320	00	0.00	N	5	-20
319	20231108	2960	2995	2995	2925	47588	140856355	00	0.00	N	5	-15
320	20231107	2975	3000	3005	2915	87637	258710330	00	0.00	N	5	-15
321	20231106	2990	2900	2990	2895	102103	301624855	00	0.00	N	2	100
322	20231103	2890	2815	2890	2815	62083	177782245	00	0.00	N	2	60
323	20231102	2830	2745	2830	2745	73542	205876985	00	0.00	N	2	85
324	20231101	2745	2725	2765	2720	52426	143648135	00	0.00	N	2	15
325	20231031	2730	2790	2820	2700	63230	173541870	00	0.00	N	5	-70
326	20231030	2800	2755	2810	2715	50567	140215510	00	0.00	N	2	20
327	20231027	2780	2745	2805	2735	55406	153035805	00	0.00	N	5	-15
328	20231026	2795	2875	2875	2765	69094	193399370	00	0.00	N	5	-115
329	20231025	2910	2920	2940	2870	53451	155489030	00	0.00	N	2	10
330	20231024	2900	2765	2900	2750	99449	278919915	00	0.00	N	2	90
331	20231023	2810	2760	2835	2745	80601	224644945	00	0.00	N	3	0
332	20231020	2810	2825	2890	2755	95146	265351405	00	0.00	N	5	-80
333	20231019	2890	2900	2930	2845	62057	178681390	00	0.00	N	5	-70
334	20231018	2960	2975	2990	2940	32622	96721540	00	0.00	N	5	-15
335	20231017	2975	2930	2975	2930	62127	183214815	00	0.00	N	2	15
336	20231016	2960	2975	2975	2900	34353	100834965	00	0.00	N	5	-15
337	20231013	2975	3025	3030	2950	43921	130445125	00	0.00	N	5	-60
338	20231012	3035	2915	3035	2910	75522	225071205	00	0.00	N	2	115
339	20231011	2920	2815	2920	2815	92888	268251680	00	0.00	N	2	115
340	20231010	2805	2805	2860	2770	50587	142161975	00	0.00	N	2	5
341	20231006	2800	2630	2800	2630	94196	257108465	00	0.00	N	2	90
342	20231005	2710	2740	2785	2690	114754	313779600	00	0.00	N	5	-30
343	20231004	2740	2845	2895	2725	121517	336303510	00	0.00	N	5	-160
344	20230927	2900	2810	2900	2795	73049	207674525	00	0.00	N	2	25
345	20230926	2875	2865	2900	2845	59642	171172220	00	0.00	N	5	-25
346	20230925	2900	2900	2960	2865	89457	258605205	00	0.00	N	5	-55
347	20230922	2955	2935	2955	2900	91870	269476345	00	0.00	N	5	-5
348	20230921	2960	3040	3045	2930	182154	541828425	00	0.00	N	5	-90
349	20230920	3050	3115	3120	3005	158923	486052895	00	0.00	N	5	-85
350	20230919	3135	3150	3175	3115	72346	226664275	00	0.00	N	5	-45
351	20230918	3180	3200	3235	3145	54235	172202285	00	0.00	N	5	-35
352	20230915	3215	3120	3215	3120	105095	335826105	00	0.00	N	2	95
353	20230914	3120	3100	3180	3100	110162	346238005	00	0.00	N	2	10
354	20230913	3110	3110	3150	3090	73136	227350795	00	0.00	N	5	-30
355	20230912	3140	3170	3215	3135	73080	230382545	00	0.00	N	5	-65
356	20230911	3205	3130	3220	3125	78961	251058990	00	0.00	N	2	60
357	20230908	3145	3135	3160	3095	83667	260678800	00	0.00	N	2	5
358	20230907	3140	3180	3205	3110	85423	268444145	00	0.00	N	5	-80
359	20230906	3220	3260	3265	3195	66966	215574440	00	0.00	N	5	-40
360	20230905	3260	3275	3295	3220	51560	167238605	00	0.00	N	5	-30
361	20230904	3290	3190	3290	3170	64552	208172915	00	0.00	N	2	50
362	20230901	3240	3260	3290	3225	57524	186907705	00	0.00	N	5	-5
363	20230831	3245	3325	3330	3235	72141	235496630	00	0.00	N	5	-80
364	20230830	3325	3340	3360	3295	65720	217930375	00	0.00	N	5	-15
365	20230829	3340	3250	3360	3245	131665	437567475	00	0.00	N	2	75
366	20230828	3265	3160	3265	3160	98234	317884460	00	0.00	N	2	105
367	20230825	3160	3070	3160	3070	89990	280830145	00	0.00	N	2	50
368	20230824	3110	3120	3150	3090	148274	461160900	00	0.00	N	5	-30
369	20230823	3140	3130	3160	3100	110694	346797560	00	0.00	N	2	5
370	20230822	3135	3160	3205	3105	118970	372690900	00	0.00	N	5	-65
371	20230821	3200	3160	3215	3140	70607	225281590	00	0.00	N	2	25
372	20230818	3175	3125	3175	3100	200122	625278990	00	0.00	N	3	0
373	20230817	3175	3180	3210	3120	220155	693967060	00	0.00	N	5	-70
374	20230816	3245	3365	3430	3200	303106	985065385	00	0.00	N	5	-180
375	20230814	3425	3515	3515	3400	107327	369440770	00	0.00	N	5	-90
376	20230811	3515	3510	3545	3465	125255	438985470	00	0.00	N	2	25
377	20230810	3490	3445	3490	3435	64181	222303800	00	0.00	N	2	30
378	20230809	3460	3370	3460	3345	76714	261844675	00	0.00	N	2	50
379	20230808	3410	3390	3440	3385	79411	270400995	00	0.00	N	5	-5
380	20230807	3415	3425	3465	3365	79731	270693525	00	0.00	N	5	-50
381	20230804	3465	3440	3465	3370	85993	293681665	00	0.00	N	5	-5
382	20230803	3470	3505	3510	3370	151731	517920400	00	0.00	N	5	-35
383	20230802	3505	3520	3600	3445	128770	452282755	00	0.00	N	5	-15
384	20230801	3520	3515	3545	3465	96984	340011520	00	0.00	N	2	5
385	20230731	3515	3430	3515	3415	123752	429555885	00	0.00	N	2	65
386	20230728	3450	3270	3465	3270	124463	422028615	00	0.00	N	2	125
387	20230727	3325	3155	3365	3155	165464	544430405	00	0.00	N	2	135
388	20230726	3190	3405	3425	3140	479712	1545189385	00	0.00	N	5	-230
389	20230725	3420	3405	3460	3380	317393	1082201925	00	0.00	N	5	-45
390	20230724	3465	3650	3710	3455	374563	1323001095	00	0.00	N	5	-250
391	20230721	3715	3745	3760	3690	111511	414233305	00	0.00	N	5	-35
392	20230720	3750	3695	3790	3690	108089	404529135	00	0.00	N	2	10
393	20230719	3740	3835	3875	3710	203051	763538930	00	0.00	N	5	-110
394	20230718	3850	3900	3930	3840	147314	570077300	00	0.00	N	5	-80
395	20230717	3930	3940	3945	3875	121766	474685860	00	0.00	N	5	-15
396	20230714	3945	4020	4025	3905	157742	621486465	00	0.00	N	5	-70
397	20230713	4015	3945	4045	3935	115625	462329785	00	0.00	N	2	70
398	20230712	3945	3945	3975	3920	111931	441098495	00	0.00	N	3	0
399	20230711	3945	3870	3945	3870	115614	452412420	00	0.00	N	2	75
400	20230710	3870	3935	3975	3705	233704	906798475	00	0.00	N	5	-105
401	20230707	3975	4005	4030	3950	183121	728956975	00	0.00	N	5	-70
402	20230706	4045	4170	4180	4000	274747	1113443400	00	0.00	N	5	-125
403	20230705	4170	4265	4290	4150	108037	453137320	00	0.00	N	5	-85
404	20230704	4255	4235	4285	4215	81658	346292980	00	0.00	N	2	20
405	20230703	4235	4210	4255	4210	83120	351668355	00	0.00	N	2	5
406	20230630	4230	4135	4230	4115	92870	385850420	00	0.00	N	2	70
407	20230629	4160	4250	4275	4135	191480	801176395	00	0.00	N	5	-110
408	20230628	4270	4320	4340	4250	110628	473871010	00	0.00	N	5	-30
409	20230627	4300	4285	4335	4280	124147	533469420	00	0.00	N	5	-25
410	20230626	4325	4325	4400	4290	179440	779384765	00	0.00	N	3	0
411	20230623	4325	4400	4405	4305	133694	579383550	00	0.00	N	5	-70
412	20230622	4395	4405	4440	4360	158078	696217020	00	0.00	N	5	-45
413	20230621	4440	4460	4540	4415	237521	1061764955	00	0.00	N	5	-20
414	20230620	4460	4430	4705	4410	1037354	4755169280	00	0.00	N	2	35
415	20230619	4425	4555	4635	4415	832326	3761625185	00	0.00	N	2	40
416	20230616	4385	4275	4425	4275	537506	2420750785	00	0.00	N	2	105
417	20230615	4280	4300	4325	4255	123408	528564370	00	0.00	N	5	-40
418	20230614	4320	4400	4405	4300	193274	837231655	00	0.00	N	5	-85
419	20230613	4405	4410	4440	4380	146423	645394080	00	0.00	N	5	-15
420	20230612	4420	4440	4525	4400	321595	1428416230	00	0.00	N	5	-45
421	20230609	4465	4420	4465	4385	297145	1312832360	00	0.00	N	2	45
422	20230608	4420	4440	4495	4400	465896	2065928975	00	0.00	N	5	-20
423	20230607	4440	4270	4855	4270	4821573	22474716335	00	0.00	N	2	140
424	20230605	4300	4250	4310	4235	147769	632012820	00	0.00	N	2	20
425	20230602	4280	4195	4455	4170	635176	2742808130	00	0.00	N	2	90
426	20230601	4190	4180	4200	4145	85446	355928555	00	0.00	N	3	0
427	20230531	4190	4095	4205	4095	94262	391041285	00	0.00	N	2	45
428	20230530	4145	4110	4145	4100	92786	382398680	00	0.00	N	2	35
429	20230526	4110	4170	4195	4100	102691	423475515	00	0.00	N	5	-85
430	20230525	4195	4205	4210	4145	98349	409773190	00	0.00	N	5	-10
431	20230524	4205	4235	4235	4105	90998	380837870	00	0.00	N	5	-35
432	20230523	4240	4225	4245	4200	130648	551753900	00	0.00	N	2	20
433	20230522	4220	4145	4220	4115	168089	700169460	00	0.00	N	2	75
434	20230519	4145	4180	4180	4105	195789	808501490	00	0.00	N	5	-15
435	20230518	4160	4135	4160	4125	118073	488874355	00	0.00	N	2	35
436	20230517	4125	4015	4125	4000	142070	578742770	00	0.00	N	2	95
437	20230516	4030	4100	4145	4015	268805	1092083165	00	0.00	N	5	-70
438	20230515	4100	4340	4355	4100	393062	1648951250	00	0.00	N	5	-250
439	20230512	4350	4470	4470	4330	227255	993093220	00	0.00	N	5	-130
440	20230511	4480	4435	4505	4435	105640	472897820	00	0.00	N	2	55
441	20230510	4425	4440	4470	4405	107163	474377345	00	0.00	N	5	-15
442	20230509	4440	4430	4490	4395	171864	763699300	00	0.00	N	2	5
443	20230508	4435	4445	4520	4410	189062	842302545	00	0.00	N	3	0
444	20230504	4435	4420	4455	4390	158347	698203060	00	0.00	N	5	-20
445	20230503	4455	4415	4505	4400	181970	807757825	00	0.00	N	2	5
446	20230502	4450	4400	4465	4400	114971	509902765	00	0.00	N	2	50
447	20230428	4400	4570	4570	4400	379985	1686850910	00	0.00	N	5	-135
448	20230427	4535	4545	4560	4455	287724	1296118235	00	0.00	N	5	-35
449	20230426	4570	4655	4715	4540	297088	1368539420	00	0.00	N	5	-105
450	20230425	4675	4815	4995	4605	461111	2181223875	00	0.00	N	5	-155
451	20230424	4830	5040	5100	4830	474232	2345053180	00	0.00	N	5	-160
452	20230421	4990	4930	5030	4795	518115	2545738990	00	0.00	N	5	-40
453	20230420	5030	5090	5130	4945	593870	2988643435	00	0.00	N	5	-100
454	20230419	5130	5120	5200	5040	546106	2798522380	00	0.00	N	2	10
455	20230418	5120	5110	5300	5030	2138897	11034701940	00	0.00	N	2	70
456	20230417	5050	5020	5090	4950	588053	2963112855	00	0.00	N	2	10
457	20230414	5040	4905	5040	4875	653520	3254452785	00	0.00	N	2	155
458	20230413	4885	4885	4895	4760	253023	1224853145	00	0.00	N	2	5
459	20230412	4880	4890	4940	4820	393598	1921962730	00	0.00	N	5	-10
460	20230411	4890	4745	4890	4645	528741	2521491485	00	0.00	N	2	150
461	20230410	4740	4860	4875	4710	712141	3386865110	00	0.00	N	5	-135
462	20230407	4875	5010	5020	4855	414010	2027375325	00	0.00	N	5	-100
463	20230406	4975	4905	5110	4820	1694671	8498855955	00	0.00	N	2	105
464	20230405	4870	4825	4885	4775	290564	1401533370	00	0.00	N	2	45
465	20230404	4825	4930	5000	4825	878015	4326089770	00	0.00	N	2	15
466	20230403	4810	4830	4850	4755	371949	1780699830	00	0.00	N	2	10
467	20230331	4800	4800	5210	4765	3637119	18296059345	00	0.00	N	2	155
468	20230330	4645	4590	4645	4535	286918	1313686035	00	0.00	N	2	65
469	20230329	4580	4530	4580	4495	202016	916431770	00	0.00	N	2	60
470	20230328	4520	4465	4540	4465	168481	760867975	00	0.00	N	2	30
471	20230327	4490	4550	4550	4450	229430	1027494695	00	0.00	N	5	-55
472	20230324	4545	4600	4610	4515	270794	1228403075	00	0.00	N	5	-50
473	20230323	4595	4560	4610	4550	207076	946275125	00	0.00	N	5	-35
474	20230322	4630	4660	4695	4605	223382	1034596940	00	0.00	N	2	25
475	20230321	4605	4620	4690	4595	158533	733974010	00	0.00	N	2	5
476	20230320	4600	4600	4665	4555	237171	1091283760	00	0.00	N	5	-20
477	20230317	4620	4685	4715	4585	338435	1567137585	00	0.00	N	5	-30
478	20230316	4650	4700	4790	4595	225959	1053550230	00	0.00	N	5	-140
479	20230315	4790	4660	4815	4645	268538	1274419255	00	0.00	N	2	210
480	20230314	4580	4905	4905	4580	475745	2228151840	00	0.00	N	5	-325
481	20230313	4905	4920	5030	4790	374226	1824349075	00	0.00	N	5	-90
482	20230310	4995	5010	5160	4920	489316	2464958640	00	0.00	N	5	-115
483	20230309	5110	5200	5250	5020	762653	3923315780	00	0.00	N	2	20
484	20230308	5090	5120	5200	5020	907268	4622989340	00	0.00	N	5	-140
485	20230307	5230	4890	5230	4865	1582896	8066903395	00	0.00	N	2	340
486	20230306	4890	4700	4930	4695	562030	2712499515	00	0.00	N	2	205
487	20230303	4685	4695	4695	4640	205429	959922975	00	0.00	N	2	60
488	20230302	4625	4850	4935	4580	947542	4505989035	00	0.00	N	5	-210
489	20230228	4835	4805	4850	4805	110306	532397075	00	0.00	N	2	10
490	20230227	4825	4820	4855	4770	145871	700656165	00	0.00	N	5	-35
491	20230224	4860	4905	4955	4820	253622	1238669395	00	0.00	N	5	-30
492	20230223	4890	4945	4965	4855	192759	940980390	00	0.00	N	5	-45
493	20230222	4935	4935	5010	4910	237569	1176051900	00	0.00	N	5	-65
494	20230221	5000	4920	5010	4915	408734	2032724220	00	0.00	N	2	80
495	20230220	4920	4870	4920	4840	142164	694895760	00	0.00	N	2	30
496	20230217	4890	4840	4915	4780	195685	951130220	00	0.00	N	2	35
497	20230216	4855	4830	4875	4830	147885	717970245	00	0.00	N	2	30
498	20230215	4825	4920	4920	4800	186069	901882170	00	0.00	N	5	-65
499	20230214	4890	4905	4950	4870	162476	793664580	00	0.00	N	3	0
500	20230213	4890	4860	4945	4835	209053	1022525075	00	0.00	N	2	30
501	20230210	4860	4965	4970	4850	253890	1238061265	00	0.00	N	5	-100
502	20230209	4960	4885	4970	4885	273034	1348902515	00	0.00	N	2	50
503	20230208	4910	4970	4970	4895	220002	1081053335	00	0.00	N	5	-10
504	20230207	4920	4890	4935	4850	306646	1504951385	00	0.00	N	2	70
505	20230206	4850	4870	4880	4810	213140	1032044875	00	0.00	N	5	-35
506	20230203	4885	4920	4985	4875	438122	2154419310	00	0.00	N	5	-25
507	20230202	4910	4900	4935	4895	222251	1091714870	00	0.00	N	2	40
508	20230201	4870	4890	4895	4835	222402	1081919110	00	0.00	N	2	10
509	20230131	4860	4795	4865	4780	152075	735088835	00	0.00	N	2	30
510	20230130	4830	4905	4930	4815	282011	1368607930	00	0.00	N	5	-75
511	20230127	4905	5000	5000	4895	374114	1848456945	00	0.00	N	5	-70
512	20230126	4975	4865	4980	4865	447218	2209047685	00	0.00	N	2	110
513	20230125	4865	4890	4950	4865	358844	1752325320	00	0.00	N	5	-25
514	20230120	4890	4840	5030	4805	923411	4532281945	00	0.00	N	2	50
515	20230119	4840	4920	5240	4840	7256527	36888542630	00	0.00	N	2	65
516	20230118	4775	4785	4790	4735	155981	742871860	00	0.00	N	5	-10
517	20230117	4785	4800	4885	4760	238028	1146705540	00	0.00	N	5	-50
518	20230116	4835	4990	4995	4835	383104	1871969535	00	0.00	N	5	-55
519	20230113	4890	4985	5000	4860	428004	2101846065	00	0.00	N	5	-45
520	20230112	4935	4815	5290	4810	6554133	33626276500	00	0.00	N	2	235
521	20230111	4700	4605	4715	4585	237157	1104400105	00	0.00	N	2	140
522	20230110	4560	4540	4615	4530	162998	745171890	00	0.00	N	2	20
523	20230109	4540	4435	4540	4435	149457	672637755	00	0.00	N	2	130
524	20230106	4410	4295	4425	4295	127507	558061620	00	0.00	N	2	45
525	20230105	4365	4430	4460	4335	181590	795735135	00	0.00	N	5	-60
526	20230104	4425	4270	4440	4270	235810	1029455110	00	0.00	N	2	60
527	20230103	4365	4320	4370	4185	302632	1298375215	00	0.00	N	5	-5
528	20230102	4370	4565	4605	4340	257521	1135949150	00	0.00	N	5	-195
529	20221229	4565	4680	4730	4515	208101	952342455	00	0.00	N	5	-165
530	20221228	4730	4670	4760	4660	185769	876345020	02	0.00	N	2	15
531	20221227	4715	4590	4740	4590	271689	1268975270	00	0.00	N	2	95
532	20221226	4620	4685	4710	4510	331569	1539708565	00	0.00	N	5	-60
533	20221223	4680	4990	5020	4615	884963	4198409315	00	0.00	N	5	-380
534	20221222	5060	5060	5110	5050	140387	712867650	00	0.00	N	2	10
535	20221221	5050	5050	5090	5000	133756	673691800	00	0.00	N	2	10
536	20221220	5040	5130	5210	5020	398989	2042646000	00	0.00	N	5	-40
537	20221219	5080	5050	5110	5050	147277	745812800	00	0.00	N	5	-30
538	20221216	5110	5090	5160	5060	158264	809083370	00	0.00	N	5	-70
539	20221215	5180	5150	5230	5150	133731	693511470	00	0.00	N	5	-20
540	20221214	5200	5140	5200	5100	167442	863876280	00	0.00	N	2	120
541	20221213	5080	5110	5200	5070	225281	1154911290	00	0.00	N	3	0
542	20221212	5080	5030	5100	5010	148075	750118480	00	0.00	N	3	0
543	20221209	5080	5130	5140	5070	152175	775803340	00	0.00	N	5	-20
544	20221208	5100	5170	5170	5090	139411	713759930	00	0.00	N	5	-40
545	20221207	5140	5090	5200	5080	218116	1120461770	00	0.00	N	5	-40
546	20221206	5180	5290	5330	5160	309935	1621555300	00	0.00	N	5	-190
547	20221205	5370	5420	5440	5340	156948	844625530	00	0.00	N	5	-20
548	20221202	5390	5480	5480	5350	244195	1323794920	00	0.00	N	5	-110
549	20221201	5500	5540	5600	5480	274258	1515614190	00	0.00	N	5	-10
550	20221130	5510	5390	5510	5350	240886	1307266470	00	0.00	N	2	100
551	20221129	5410	5370	5450	5370	197322	1067863100	00	0.00	N	3	0
552	20221128	5410	5640	5640	5390	490442	2690174480	00	0.00	N	5	-190
553	20221125	5600	5580	5710	5550	729840	4110062360	00	0.00	N	2	80
554	20221124	5520	5470	5600	5440	499880	2763574940	00	0.00	N	2	80
555	20221123	5440	5530	5560	5420	361571	1978047320	00	0.00	N	5	-70
556	20221122	5510	5350	5580	5350	684143	3752330180	00	0.00	N	2	140
557	20221121	5370	5600	5610	5350	690327	3748925860	00	0.00	N	5	-230
558	20221118	5600	5750	5800	5590	577743	3292075630	00	0.00	N	5	-80
559	20221117	5680	5770	5850	5670	931750	5355636710	00	0.00	N	5	-60
560	20221116	5740	5700	5780	5590	1448354	8253202830	00	0.00	N	2	120
561	20221115	5620	5490	5640	5460	498048	2774264420	00	0.00	N	2	120
562	20221114	5500	5480	5700	5460	1185507	6631490680	00	0.00	N	2	110
563	20221111	5390	5680	5690	5390	1146918	6365413180	00	0.00	N	5	-100
564	20221110	5490	5530	5730	5470	1424965	8000458240	00	0.00	N	5	-40
565	20221109	5530	5300	5660	5290	2905138	16063412600	00	0.00	N	2	270
566	20221108	5260	5190	5270	5140	322785	1683400410	00	0.00	N	2	90
567	20221107	5170	5310	5320	5170	326624	1707142810	00	0.00	N	5	-100
568	20221104	5270	5340	5470	5250	529920	2831292930	00	0.00	N	5	-10
569	20221103	5280	5070	5320	5070	373147	1944164990	00	0.00	N	2	70
570	20221102	5210	5380	5450	5190	497865	2638650610	00	0.00	N	5	-170
571	20221101	5380	5220	5420	5220	438563	2344877300	00	0.00	N	2	170
572	20221031	5210	5270	5280	5160	181105	942819140	00	0.00	N	2	50
573	20221028	5160	5200	5280	5150	267894	1396641770	00	0.00	N	5	-30
574	20221027	5190	5030	5250	5030	318353	1638730220	00	0.00	N	2	170
575	20221026	5020	5140	5150	5020	225981	1144177990	00	0.00	N	5	-80
576	20221025	5100	5260	5480	5080	656953	3441158820	00	0.00	N	5	-80
577	20221024	5180	5190	5320	5180	301267	1578764430	00	0.00	N	2	70
578	20221021	5110	5220	5280	5080	271819	1397539140	00	0.00	N	5	-120
579	20221020	5230	5260	5490	5200	487474	2597129350	00	0.00	N	5	-30
580	20221019	5260	5500	5560	5260	578267	3116135000	00	0.00	N	5	-60
581	20221018	5320	5340	5410	5200	295923	1565798540	00	0.00	N	2	90
582	20221017	5230	4995	5260	4920	360577	1842965735	00	0.00	N	2	150
583	20221014	5080	5060	5140	5050	323332	1645322470	00	0.00	N	2	135
584	20221013	4945	5150	5180	4905	542171	2706847825	00	0.00	N	5	-245
585	20221012	5190	5150	5300	5040	385861	1990551210	00	0.00	N	2	10
586	20221011	5180	5420	5470	5100	506802	2665781860	00	0.00	N	5	-400
587	20221007	5580	5780	5850	5540	442278	2505655320	00	0.00	N	5	-160
588	20221006	5740	5710	5820	5690	350929	2022103000	00	0.00	N	2	100
589	20221005	5640	5860	5860	5580	376863	2142605940	00	0.00	N	5	-80
590	20221004	5720	5640	5730	5530	493799	2785982950	00	0.00	N	2	200
591	20220930	5520	5350	5590	5350	411756	2255703570	00	0.00	N	2	80
592	20220929	5440	5570	5750	5430	611844	3422118790	00	0.00	N	2	10
593	20220928	5430	5650	5780	5350	711313	3902412410	00	0.00	N	5	-300
594	20220927	5730	5760	5910	5530	644370	3674875420	00	0.00	N	5	-30
595	20220926	5760	5950	6100	5700	729072	4286997040	00	0.00	N	5	-360
596	20220923	6120	6400	6520	6110	549715	3455568480	00	0.00	N	5	-320
597	20220922	6440	6010	6480	5990	1061721	6695535340	00	0.00	N	2	310
598	20220921	6130	6190	6280	6090	424480	2616129040	00	0.00	N	5	-100
599	20220920	6230	6320	6410	6220	529891	3326852710	00	0.00	N	5	-20
600	20220919	6250	6670	6690	6220	926201	5933062440	00	0.00	N	5	-500
601	20220916	6750	6820	6930	6610	1247506	8479618910	00	0.00	N	5	-10
602	20220915	6760	6670	6880	6610	945919	6406666310	00	0.00	N	2	170
603	20220914	6590	6510	6780	6490	949165	6249216990	00	0.00	N	5	-160
604	20220913	6750	6950	7000	6690	712857	4829082690	00	0.00	N	5	-140
605	20220908	6890	6800	6930	6710	656333	4480980340	00	0.00	N	2	180
606	20220907	6710	6850	6860	6630	564706	3791643600	00	0.00	N	5	-180
607	20220906	6890	6680	6910	6680	850746	5830798900	00	0.00	N	2	210
608	20220905	6680	6780	6880	6550	971956	6508378990	00	0.00	N	5	-150
609	20220902	6830	6790	7010	6790	1235959	8528777560	00	0.00	N	2	40
610	20220901	6790	7230	7290	6760	1807182	12655231980	00	0.00	N	5	-510
611	20220831	7300	7230	7410	7120	1296776	9407588740	00	0.00	N	3	0
612	20220830	7300	7380	7390	7100	1301904	9370940290	00	0.00	N	5	-30
613	20220829	7330	7020	7460	7010	1844934	13405066530	00	0.00	N	2	30
614	20220826	7300	7310	7470	7210	1436302	10584182980	00	0.00	N	3	0
615	20220825	7300	7490	7750	7270	3813899	28444678200	00	0.00	N	3	0
616	20220824	7300	7120	7300	7030	1703804	12258274020	00	0.00	N	2	270
617	20220823	7030	6870	7130	6870	1326843	9322148240	00	0.00	N	2	170
618	20220822	6860	6820	7010	6820	839056	5791921480	00	0.00	N	5	-110
619	20220819	6970	7200	7400	6970	2452713	17665524380	00	0.00	N	5	-210
620	20220818	7180	7130	7310	7090	1519723	10952474780	00	0.00	N	2	70
621	20220817	7110	7300	7320	7060	1955423	13970079510	00	0.00	N	5	-260
622	20220816	7370	7190	7510	7060	6087346	44670469130	00	0.00	N	2	270
623	20220812	7100	7130	7460	6910	4480375	32043745900	00	0.00	N	2	10
624	20220811	7090	6930	7190	6860	2902757	20523979980	00	0.00	N	2	310
625	20220810	6780	6680	7040	6680	1912354	13170231590	00	0.00	N	3	0
626	20220809	6780	7070	7180	6760	2323748	16135781350	00	0.00	N	5	-290
627	20220808	7070	7340	7420	7040	5301357	38280727110	00	0.00	N	5	-30
628	20220805	7100	6860	7170	6850	5266730	37097221020	00	0.00	N	2	290
629	20220804	6810	6870	6940	6740	2065747	14127105250	00	0.00	N	5	-30
630	20220803	6840	6770	6870	6520	2436405	16349278830	00	0.00	N	2	20
631	20220802	6820	6910	6920	6690	2264775	15371973210	00	0.00	N	5	-120
632	20220801	6940	7000	7110	6910	4178766	29235573030	00	0.00	N	5	-10
633	20220729	6950	6380	7240	6350	22532028	155630416920	00	0.00	N	2	790
634	20220728	6160	6000	6240	5960	2227447	13655778000	00	0.00	N	2	350
635	20220727	5810	5950	5960	5750	283059	1649810540	00	0.00	N	5	-120
636	20220726	5930	5890	5990	5850	353150	2089330730	00	0.00	N	2	40
637	20220725	5890	5800	5930	5770	367380	2146825610	00	0.00	N	2	40
638	20220722	5850	5910	5970	5810	555509	3264064870	00	0.00	N	5	-130
639	20220721	5980	5870	6080	5820	2026686	12121749870	00	0.00	N	2	130
640	20220720	5850	5670	5850	5570	1034382	5938544050	00	0.00	N	2	290
641	20220719	5560	5400	5580	5390	369380	2038732950	00	0.00	N	2	150
642	20220718	5410	5300	5430	5300	244777	1314727670	00	0.00	N	2	120
643	20220715	5290	5390	5410	5280	295771	1571079330	00	0.00	N	5	-100
644	20220714	5390	5380	5460	5340	208366	1122828520	00	0.00	N	5	-30
645	20220713	5420	5540	5610	5280	598887	3242809620	00	0.00	N	5	-200
646	20220712	5620	5620	5710	5530	777739	4366202620	00	0.00	N	2	90
647	20220711	5530	5540	5600	5500	331273	1833875840	00	0.00	N	3	0
648	20220708	5530	5600	5740	5530	674874	3802052370	00	0.00	N	5	-10
649	20220707	5540	5600	5620	5470	632960	3515768370	00	0.00	N	5	-20
650	20220706	5560	6000	6000	5500	1418947	8100631240	00	0.00	N	5	-530
651	20220705	6090	5880	6090	5730	1178699	7024272130	00	0.00	N	2	220
652	20220704	5870	6420	6440	5820	1751643	10528847390	00	0.00	N	5	-430
653	20220701	6300	6460	6520	6180	1828458	11547824840	00	0.00	N	5	-180
654	20220630	6480	6550	6680	6420	2897948	18986785430	00	0.00	N	5	-140
655	20220629	6620	6100	6970	5990	19071514	126932443480	00	0.00	N	2	550
656	20220628	6070	5880	6200	5840	1742093	10544309200	00	0.00	N	2	210
657	20220627	5860	5550	5870	5530	891766	5131230500	00	0.00	N	2	380
658	20220624	5480	5350	5540	5310	407018	2212416050	00	0.00	N	2	160
659	20220623	5320	5500	5770	5260	895869	4893689680	00	0.00	N	2	10
660	20220622	5310	5850	5910	5310	647487	3609096860	00	0.00	N	5	-510
661	20220621	5820	5590	5820	5450	549047	3114169120	00	0.00	N	2	200
662	20220620	5620	5860	5990	5550	496742	2839806080	00	0.00	N	5	-150
663	20220617	5770	5570	5830	5420	358723	2016698830	00	0.00	N	2	100
664	20220616	5670	5620	5860	5590	683836	3912840580	00	0.00	N	2	160
665	20220615	5510	6090	6090	5400	952234	5386512000	00	0.00	N	5	-350
666	20220614	5860	5850	6040	5760	591618	3478758540	00	0.00	N	5	-110
667	20220613	5970	5840	6150	5810	1050510	6275848380	00	0.00	N	5	-50
668	20220610	6020	6120	6190	6020	837899	5101366270	00	0.00	N	5	-110
669	20220609	6130	6080	6170	6040	798530	4859753380	00	0.00	N	2	70
670	20220608	6060	6390	6550	6060	4186986	26484356370	00	0.00	N	5	-40
671	20220607	6100	6190	6240	6010	1489410	9214986500	00	0.00	N	5	-40
672	20220603	6140	6100	6390	6000	3492331	21706105860	00	0.00	N	2	140
673	20220602	6000	6040	6270	5980	2383949	14588086350	00	0.00	N	2	40
674	20220531	5960	5450	6440	5450	11366665	69680876750	00	0.00	N	2	500
675	20220530	5460	5610	5610	5390	335273	1831791660	00	0.00	N	2	60
676	20220527	5400	5420	5540	5330	284444	1543081880	00	0.00	N	3	0
677	20220526	5400	5090	5590	5090	1325892	7185852240	00	0.00	N	2	270
678	20220525	5130	5050	5190	5000	128218	655328530	00	0.00	N	2	50
679	20220524	5080	5200	5230	5080	126799	652786230	00	0.00	N	5	-120
680	20220523	5200	5240	5240	5140	113028	585569170	00	0.00	N	5	-40
681	20220520	5240	5100	5330	5060	505793	2657018650	00	0.00	N	2	190
682	20220519	5050	4930	5090	4880	230152	1147117310	00	0.00	N	2	30
683	20220518	5020	5050	5160	5000	176739	895060990	00	0.00	N	2	20
684	20220517	5000	4985	5050	4985	110137	552296560	00	0.00	N	3	0
685	20220516	5000	5130	5200	4980	362871	1830154960	00	0.00	N	5	-70