KissMeData/147760/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	2930	3055	3055	2900	13318	39070870	00	0.00	N	5	-105
3	20250227	3035	3130	3130	3030	13226	40648440	00	0.00	N	5	-90
4	20250226	3125	3190	3190	3070	14016	43800575	00	0.00	N	5	-25
5	20250225	3150	3010	3205	2920	52384	157043915	00	0.00	N	2	140
6	20250224	3010	3115	3175	3010	21571	65652910	00	0.00	N	5	-105
7	20250221	3115	3220	3220	3090	20552	64005020	00	0.00	N	5	-30
8	20250220	3145	3400	3430	3145	47461	154625860	00	0.00	N	5	-185
9	20250219	3330	3300	3360	3245	33249	109929890	00	0.00	N	2	5
10	20250218	3325	3530	3530	3275	52635	175711650	00	0.00	N	5	-80
11	20250217	3405	3275	3500	3175	79457	265991625	00	0.00	N	2	195
12	20250214	3210	3200	3345	3050	91068	296651680	00	0.00	N	2	165
13	20250213	3045	3060	3095	3030	21504	65558280	00	0.00	N	5	-20
14	20250212	3065	3010	3120	3005	45692	140794210	00	0.00	N	2	55
15	20250211	3010	3005	3130	3005	14196	42972010	00	0.00	N	2	5
16	20250210	3005	2800	3140	2800	67668	201803010	00	0.00	N	2	70
17	20250207	2935	3025	3025	2900	26866	79325100	00	0.00	N	5	-90
18	20250206	3025	2945	3045	2855	86150	255970070	00	0.00	N	2	170
19	20250205	2855	2810	2910	2725	64457	182592510	00	0.00	N	2	100
20	20250204	2755	2520	3090	2520	328914	918258975	00	0.00	N	2	260
21	20250203	2495	2540	2600	2490	46945	118461850	00	0.00	N	5	-140
22	20250131	2635	2655	2730	2635	10638	28329440	00	0.00	N	5	-45
23	20250124	2680	2790	2790	2680	60800	165709580	00	0.00	N	5	-115
24	20250123	2795	2875	2875	2770	7539	21156250	00	0.00	N	3	0
25	20250122	2795	2865	2865	2760	22963	64076420	00	0.00	N	2	10
26	20250121	2785	2890	2940	2765	28451	80019915	00	0.00	N	5	-95
27	20250120	2880	2910	2910	2730	28318	79244755	00	0.00	N	2	55
28	20250117	2825	3005	3005	2825	18603	52869590	00	0.00	N	5	-60
29	20250116	2885	2890	2965	2845	32503	94063650	00	0.00	N	5	-5
30	20250115	2890	3125	3125	2880	19945	58316170	00	0.00	N	5	-90
31	20250114	2980	2930	3040	2930	7992	23726185	00	0.00	N	2	25
32	20250113	2955	3080	3090	2940	12482	37356285	00	0.00	N	5	-105
33	20250110	3060	3170	3170	2970	28310	85616240	00	0.00	N	3	0
34	20250109	3060	3170	3175	3015	40319	123694980	00	0.00	N	5	-115
35	20250108	3175	3100	3185	3000	26016	81324845	00	0.00	N	2	70
36	20250107	3105	3070	3170	3040	21418	66033755	00	0.00	N	2	10
37	20250106	3095	2970	3150	2940	24195	74463450	00	0.00	N	2	120
38	20250103	2975	2875	3000	2875	29245	86362175	00	0.00	N	2	100
39	20250102	2875	2840	2880	2715	22020	61591575	00	0.00	N	2	35
40	20241230	2840	2880	2880	2780	15255	42977810	00	0.00	N	2	30
41	20241227	2810	2730	2855	2705	24567	68194245	02	0.00	N	2	65
42	20241226	2745	2865	2940	2725	13870	38427190	00	0.00	N	5	-35
43	20241224	2780	2870	2870	2780	17613	49760585	00	0.00	N	5	-60
44	20241223	2840	2745	2870	2725	9890	27850010	00	0.00	N	2	95
45	20241220	2745	2990	2990	2735	21089	58746125	00	0.00	N	5	-180
46	20241219	2925	2970	3010	2840	14053	41002770	00	0.00	N	5	-65
47	20241218	2990	2970	3005	2915	14654	43236375	00	0.00	N	5	-10
48	20241217	3000	3000	3005	2865	36947	108172310	00	0.00	N	2	10
49	20241216	2990	2995	3005	2950	12743	37917830	00	0.00	N	2	55
50	20241213	2935	2905	2985	2875	15034	43774855	00	0.00	N	3	0
51	20241212	2935	2965	2965	2850	17094	50003105	00	0.00	N	2	35
52	20241211	2900	2730	2955	2730	27453	79906300	00	0.00	N	2	170
53	20241210	2730	2470	2795	2470	35180	95010145	00	0.00	N	2	215
54	20241209	2515	2595	2630	2500	60563	154203975	00	0.00	N	5	-195
55	20241206	2710	2780	2935	2630	52150	141451770	00	0.00	N	5	-70
56	20241205	2780	2855	2910	2780	26904	75794120	00	0.00	N	5	-80
57	20241204	2860	2900	3055	2735	41211	117812010	00	0.00	N	5	-65
58	20241203	2925	2950	3050	2880	20697	60607260	00	0.00	N	5	-25
59	20241202	2950	3030	3105	2930	38600	114521975	00	0.00	N	5	-125
60	20241129	3075	3190	3200	3015	52939	162089470	00	0.00	N	5	-130
61	20241128	3205	3205	3225	3165	21418	68404365	00	0.00	N	3	0
62	20241127	3205	3320	3320	3185	21695	69693020	00	0.00	N	5	-80
63	20241126	3285	3225	3350	3195	19852	64601760	00	0.00	N	2	60
64	20241125	3225	3150	3430	3115	83089	272068160	00	0.00	N	2	145
65	20241122	3080	3105	3230	3070	41426	129344260	00	0.00	N	5	-45
66	20241121	3125	3225	3235	3125	65695	209103870	00	0.00	N	5	-100
67	20241120	3225	3390	3425	3215	86778	285936815	00	0.00	N	5	-170
68	20241119	3395	3510	3515	3380	43806	149814405	00	0.00	N	5	-145
69	20241118	3540	3400	3560	3400	43151	150560725	00	0.00	N	2	120
70	20241115	3420	3410	3570	3375	89215	309369885	00	0.00	N	5	-40
71	20241114	3460	3400	3640	3400	72981	255237505	00	0.00	N	2	35
72	20241113	3425	3440	3540	3420	93257	324013450	00	0.00	N	5	-15
73	20241112	3440	3525	3570	3400	131442	457047280	00	0.00	N	2	5
74	20241111	3435	3720	4000	3435	315823	1158031875	00	0.00	N	5	-290
75	20241108	3725	3800	3890	3670	75201	283843705	00	0.00	N	5	-70
76	20241107	3795	3800	3995	3670	162089	610421255	00	0.00	N	5	-5
77	20241106	3800	4130	4130	3735	249080	971786230	00	0.00	N	5	-350
78	20241105	4150	4070	4300	3940	242002	992840365	00	0.00	N	2	45
79	20241104	4105	4015	4140	3955	226888	921658050	00	0.00	N	2	50
80	20241101	4055	4300	4335	4055	423012	1774553115	00	0.00	N	5	-320
81	20241031	4375	4395	5070	4300	2966911	14084909820	00	0.00	N	5	-135
82	20241030	4510	4040	4770	4035	2964306	13268689825	00	0.00	N	2	470
83	20241029	4040	4200	4890	3990	5487034	24977776645	00	0.00	N	5	-160
84	20241028	4200	3370	4420	3370	3276001	13409964265	00	0.00	N	2	800
85	20241025	3400	3400	3570	3355	58054	198384045	00	0.00	N	2	35
86	20241024	3365	3465	3600	3360	73738	253561950	00	0.00	N	5	-135
87	20241023	3500	3410	3600	3325	97146	339137995	00	0.00	N	2	125
88	20241022	3375	3495	3500	3310	52421	177384800	00	0.00	N	5	-120
89	20241021	3495	3390	3545	3390	39943	138803265	00	0.00	N	2	50
90	20241018	3445	3660	3660	3445	70773	247918445	00	0.00	N	5	-215
91	20241017	3660	3720	3745	3550	80435	291000735	00	0.00	N	5	-55
92	20241016	3715	3805	3920	3710	87038	326373490	00	0.00	N	5	-155
93	20241015	3870	3755	3945	3745	156444	604099910	00	0.00	N	2	145
94	20241014	3725	3730	3880	3660	90203	337708050	00	0.00	N	5	-5
95	20241011	3730	3920	3975	3730	162047	620852420	00	0.00	N	5	-200
96	20241010	3930	4140	4155	3910	177286	708769015	00	0.00	N	5	-140
97	20241008	4070	4035	4550	3975	909689	3927346050	00	0.00	N	5	-10
98	20241007	4080	4090	4330	3900	804003	3326335755	00	0.00	N	2	75
99	20241004	4005	4230	4230	3950	372029	1511369320	00	0.00	N	5	-225
100	20241002	4230	3740	4600	3730	3111388	13534585115	00	0.00	N	2	430
101	20240930	3800	4185	4225	3800	452204	1796608355	00	0.00	N	5	-380
102	20240927	4180	4380	5210	4180	5619930	27187487345	00	0.00	N	5	-25
103	20240926	4205	3285	4205	3260	2502899	10140458135	00	0.00	N	1	970
104	20240925	3235	3230	3995	3230	1594226	5955655500	00	0.00	N	2	5
105	20240924	3230	3215	3270	3200	9935	32118335	00	0.00	N	2	30
106	20240923	3200	3300	3300	3170	19452	62741960	00	0.00	N	5	-30
107	20240920	3230	3260	3315	3175	15514	50056645	00	0.00	N	3	0
108	20240919	3230	3335	3335	3100	43620	139263445	00	0.00	N	5	-30
109	20240913	3260	3300	3300	3160	11870	37935225	00	0.00	N	5	-40
110	20240912	3300	3150	3350	3090	40404	130554540	00	0.00	N	2	165
111	20240911	3135	3170	3250	3105	13690	43205895	00	0.00	N	5	-35
112	20240910	3170	3200	3200	3070	11658	36308115	00	0.00	N	2	5
113	20240909	3165	3165	3200	3075	5791	18001220	00	0.00	N	5	-35
114	20240906	3200	3210	3245	3065	21357	67129140	00	0.00	N	5	-10
115	20240905	3210	3190	3300	3120	16601	52608545	00	0.00	N	2	20
116	20240904	3190	3220	3335	3105	20519	65739745	00	0.00	N	5	-180
117	20240903	3370	3345	3500	3300	19712	65968925	00	0.00	N	5	-5
118	20240902	3375	3485	3485	3330	7217	24288925	00	0.00	N	5	-5
119	20240830	3380	3440	3440	3310	10131	34028570	00	0.00	N	2	80
120	20240829	3300	3385	3385	3285	19728	65424570	00	0.00	N	5	-110
121	20240828	3410	3370	3430	3330	14868	50252920	00	0.00	N	2	10
122	20240827	3400	3440	3495	3380	18309	62237225	00	0.00	N	5	-80
123	20240826	3480	3450	3505	3435	15784	54577055	00	0.00	N	3	0
124	20240823	3480	3500	3500	3430	19189	66462830	00	0.00	N	5	-55
125	20240822	3535	3565	3665	3530	7549	26874625	00	0.00	N	5	-70
126	20240821	3605	3660	3705	3550	9036	32541215	00	0.00	N	5	-55
127	20240820	3660	3670	3695	3520	21954	79153605	00	0.00	N	2	80
128	20240819	3580	3800	3800	3580	44819	162890145	00	0.00	N	5	-220
129	20240816	3800	3800	3895	3745	40267	152248695	00	0.00	N	3	0
130	20240814	3800	3705	3855	3670	26491	99766045	00	0.00	N	2	95
131	20240813	3705	3810	3830	3645	34391	127294105	00	0.00	N	5	-140
132	20240812	3845	3835	3910	3805	15168	58286225	00	0.00	N	5	-25
133	20240809	3870	3785	3985	3760	16208	61773805	00	0.00	N	2	70
134	20240808	3800	3725	3810	3635	12091	44797195	00	0.00	N	5	-50
135	20240807	3850	3585	3850	3585	26715	99817400	00	0.00	N	2	135
136	20240806	3715	3300	3800	3300	47344	167679680	00	0.00	N	2	335
137	20240805	3380	3820	3940	3320	154339	555813995	00	0.00	N	5	-680
138	20240802	4060	4290	4290	4000	71542	289972350	00	0.00	N	5	-235
139	20240801	4295	4235	4345	4235	15506	66621140	00	0.00	N	2	20
140	20240731	4275	4090	4275	4080	28027	117412020	00	0.00	N	2	150
141	20240730	4125	4280	4280	4115	36399	151469815	00	0.00	N	5	-155
142	20240729	4280	4250	4345	4250	17717	76008695	00	0.00	N	5	-10
143	20240726	4290	4195	4290	4160	27675	116807625	00	0.00	N	2	95
144	20240725	4195	4120	4260	4115	71030	296523730	00	0.00	N	5	-175
145	20240724	4370	4410	5130	4325	638159	3032421560	00	0.00	N	5	-15
146	20240723	4385	4435	4545	4340	52058	229655835	00	0.00	N	5	-110
147	20240722	4495	4640	4915	4490	24121	109485280	00	0.00	N	5	-145
148	20240719	4640	4720	4725	4610	27482	127973275	00	0.00	N	5	-85
149	20240718	4725	4880	4880	4695	27350	129513265	00	0.00	N	5	-160
150	20240717	4885	4870	4985	4720	50718	243314180	00	0.00	N	2	25
151	20240716	4860	4935	5070	4860	34195	168274905	00	0.00	N	5	-120
152	20240715	4980	4990	5000	4840	45465	223199910	00	0.00	N	3	0
153	20240712	4980	5010	5080	4955	31391	156462320	00	0.00	N	5	-110
154	20240711	5090	5070	5160	5050	31370	159854240	00	0.00	N	2	10
155	20240710	5080	5100	5140	4975	39193	196973760	00	0.00	N	5	-60
156	20240709	5140	5050	5160	5050	27389	139795390	00	0.00	N	2	60
157	20240708	5080	5050	5130	5040	28235	143242140	00	0.00	N	5	-20
158	20240705	5100	5250	5270	5100	82626	426548710	00	0.00	N	5	-150
159	20240704	5250	5150	5720	5100	423644	2292787640	00	0.00	N	2	190
160	20240703	5060	5190	5460	5010	137377	706533330	00	0.00	N	5	-150
161	20240702	5210	4910	5440	4910	106274	554414885	00	0.00	N	2	190
162	20240701	5020	5050	5180	4950	16055	81220580	00	0.00	N	2	20
163	20240628	5000	4875	5000	4875	8136	40199905	00	0.00	N	2	60
164	20240627	4940	5000	5050	4940	14018	69684650	00	0.00	N	5	-110
165	20240626	5050	4975	5060	4845	26517	130078035	00	0.00	N	2	100
166	20240625	4950	4950	5010	4870	18657	92021805	00	0.00	N	3	0
167	20240624	4950	5120	5200	4900	54798	272072330	00	0.00	N	5	-160
168	20240621	5110	5360	5360	5080	45462	232774390	00	0.00	N	5	-170
169	20240620	5280	5340	5380	5240	17243	91010260	00	0.00	N	5	-60
170	20240619	5340	5320	5550	5300	24835	133089150	00	0.00	N	5	-10
171	20240618	5350	5440	5560	5270	67008	359424670	00	0.00	N	5	-90
172	20240617	5440	5670	5670	5400	76889	421636000	00	0.00	N	5	-230
173	20240614	5670	5820	5820	5620	41936	238533970	00	0.00	N	5	-60
174	20240613	5730	5730	5760	5670	22234	127040510	00	0.00	N	2	60
175	20240612	5670	5610	5680	5550	24804	139422860	00	0.00	N	2	60
176	20240611	5610	5740	5840	5600	41924	237848180	00	0.00	N	5	-180
177	20240610	5790	5800	5800	5610	22939	130742090	00	0.00	N	2	40
178	20240607	5750	5790	5890	5690	30772	177736320	00	0.00	N	2	30
179	20240605	5720	5690	6040	5690	80514	469552710	00	0.00	N	2	150
180	20240604	5570	5900	5900	5520	56707	318295310	00	0.00	N	5	-120
181	20240603	5690	5610	5710	5590	33470	188523470	00	0.00	N	2	90
182	20240531	5600	5720	5820	5550	62178	350724660	00	0.00	N	5	-180
183	20240530	5780	5990	6050	5760	35749	208817960	00	0.00	N	5	-210
184	20240529	5990	5920	6100	5860	55234	330445230	00	0.00	N	2	80
185	20240528	5910	5840	6070	5810	50601	301146760	00	0.00	N	2	70
186	20240527	5840	5810	6080	5690	97986	569010280	00	0.00	N	5	-90
187	20240524	5930	5850	6000	5850	60272	355628020	00	0.00	N	5	-60
188	20240523	5990	6110	6270	5820	221276	1332854590	00	0.00	N	5	-110
189	20240522	6100	6290	6410	6100	65793	408625690	00	0.00	N	5	-210
190	20240521	6310	6180	6390	6150	44770	280043070	00	0.00	N	2	90
191	20240520	6220	6440	6450	6190	77466	488168010	00	0.00	N	5	-210
192	20240517	6430	6390	6510	6190	121168	766113540	00	0.00	N	2	60
193	20240516	6370	6310	6450	6290	94335	600222170	00	0.00	N	2	80
194	20240514	6290	6390	6540	6260	113801	724597400	00	0.00	N	5	-120
195	20240513	6410	6760	6820	6410	177838	1165798940	00	0.00	N	5	-370
196	20240510	6780	6900	7080	6580	227942	1549821850	00	0.00	N	5	-50
197	20240509	6830	6930	7070	6780	222942	1545077200	00	0.00	N	5	-110
198	20240508	6940	7100	7100	6800	314057	2179521620	00	0.00	N	5	-160
199	20240507	7100	7050	7750	6840	1961313	14172853760	00	0.00	N	2	330
200	20240503	6770	6830	8200	6670	3534434	26434857950	00	0.00	N	2	240
201	20240502	6530	6490	6800	6360	159334	1058197900	00	0.00	N	2	10
202	20240430	6520	6460	6600	6330	138486	897401270	00	0.00	N	2	90
203	20240429	6430	6060	6800	5940	549241	3568025380	00	0.00	N	2	460
204	20240426	5970	5870	6050	5810	62265	369318060	00	0.00	N	2	100
205	20240425	5870	5860	5980	5710	57045	332597000	00	0.00	N	5	-10
206	20240424	5880	5630	5940	5550	78308	454431940	00	0.00	N	2	340
207	20240423	5540	5540	5640	5490	44538	246651250	00	0.00	N	2	30
208	20240422	5510	5390	5510	5270	89235	478894910	00	0.00	N	2	70
209	20240419	5440	5730	5870	5360	313558	1733669150	00	0.00	N	5	-280
210	20240418	5720	5600	5860	5500	191042	1087402340	00	0.00	N	2	80
211	20240417	5640	5550	5720	5470	188188	1052309220	00	0.00	N	2	170
212	20240416	5470	5730	5730	5430	204911	1131208820	00	0.00	N	5	-340
213	20240415	5810	6210	6240	5640	287529	1675580130	00	0.00	N	5	-520
214	20240412	6330	6280	6520	6220	162193	1029926070	00	0.00	N	2	150
215	20240411	6180	6330	6510	6060	122511	753454670	00	0.00	N	5	-150
216	20240409	6330	6550	6580	6210	92956	586177440	00	0.00	N	5	-250
217	20240408	6580	6730	6800	6450	85632	563546100	00	0.00	N	5	-140
218	20240405	6720	6710	6840	6610	88312	591653020	00	0.00	N	5	-130
219	20240404	6850	6880	6960	6710	133718	911234160	00	0.00	N	5	-50
220	20240403	6900	6570	6990	6380	317167	2145645900	00	0.00	N	2	280
221	20240402	6620	6300	6990	6120	407293	2687013300	00	0.00	N	2	280
222	20240401	6340	6370	6530	6270	61733	393480040	00	0.00	N	5	-10
223	20240329	6350	6280	6440	6220	64136	404722360	00	0.00	N	2	40
224	20240328	6310	6240	6340	6180	50612	317799210	00	0.00	N	2	120
225	20240327	6190	6340	6400	6160	85483	531736460	00	0.00	N	5	-190
226	20240326	6380	6250	6440	6190	52186	329279330	00	0.00	N	2	30
227	20240325	6350	6560	6640	6280	55655	357000840	00	0.00	N	5	-210
228	20240322	6560	6500	6640	6430	70994	461014770	00	0.00	N	2	40
229	20240321	6520	6600	6860	6500	100189	669097370	00	0.00	N	2	50
230	20240320	6470	6380	6600	6340	51000	327950790	00	0.00	N	2	90
231	20240319	6380	6650	6650	6260	140553	894872910	00	0.00	N	5	-280
232	20240318	6660	6630	6790	6550	64111	425652570	00	0.00	N	5	-20
233	20240315	6680	6620	6850	6550	66013	443328230	00	0.00	N	3	0
234	20240314	6680	6610	6700	6430	67924	444656940	00	0.00	N	2	70
235	20240313	6610	6790	6850	6480	199049	1325830970	00	0.00	N	5	-240
236	20240312	6850	6760	6850	6590	53097	356298470	00	0.00	N	2	180
237	20240311	6670	6820	6820	6580	85161	567493050	00	0.00	N	5	-220
238	20240308	6890	6740	7080	6740	199495	1385228960	00	0.00	N	2	140
239	20240307	6750	6900	6900	6560	209731	1400806540	00	0.00	N	5	-110
240	20240306	6860	7010	7100	6840	159378	1103925890	00	0.00	N	5	-240
241	20240305	7100	7580	7580	6960	334797	2401825090	00	0.00	N	5	-480
242	20240304	7580	7400	7580	7290	173746	1297577840	00	0.00	N	2	390
243	20240229	7190	7000	7360	6850	231090	1661839870	00	0.00	N	2	260
244	20240228	6930	6990	7250	6670	286716	1971943060	00	0.00	N	5	-140
245	20240227	7070	7120	7290	6700	411523	2876224740	00	0.00	N	5	-50
246	20240226	7120	7190	7370	7000	173287	1236246390	00	0.00	N	5	-120
247	20240223	7240	8440	8550	7120	900501	6759505040	00	0.00	N	5	-1140
248	20240222	8380	8220	8690	8170	189081	1585752310	00	0.00	N	2	100
249	20240221	8280	8500	8540	8150	218661	1810084280	00	0.00	N	5	-220
250	20240220	8500	8610	8980	8180	253437	2140537110	00	0.00	N	5	-200
251	20240219	8700	8780	9300	8480	418721	3716288020	00	0.00	N	5	-110
252	20240216	8810	8500	9100	7960	548189	4621493570	00	0.00	N	2	210
253	20240215	8600	7920	9000	7810	1386921	11968602390	00	0.00	N	2	860
254	20240214	7740	7480	7890	7480	141522	1093914710	00	0.00	N	2	40
255	20240213	7700	7260	7730	7170	234875	1764520760	00	0.00	N	2	440
256	20240208	7260	7190	7630	7110	301179	2226434060	00	0.00	N	2	90
257	20240207	7170	7540	7600	7140	197572	1455623830	00	0.00	N	5	-420
258	20240206	7590	6960	7650	6550	525779	3733971620	00	0.00	N	2	520
259	20240205	7070	7520	7700	7020	440649	3253458490	00	0.00	N	5	-530
260	20240202	7600	7050	8400	7030	3056336	24137983480	00	0.00	N	2	590
261	20240201	7010	6920	7550	6600	1420430	10238311230	00	0.00	N	2	70
262	20240131	6940	6600	7300	6580	1223099	8586079480	00	0.00	N	2	380
263	20240130	6560	7000	7480	6320	2094671	14679606700	00	0.00	N	5	-350
264	20240129	6910	6150	7000	6090	2260443	15225348440	00	0.00	N	2	830
265	20240126	6080	6060	6240	5940	138893	841100810	00	0.00	N	5	-70
266	20240125	6150	5930	6260	5850	299662	1822055870	00	0.00	N	2	220
267	20240124	5930	6000	6000	5790	89296	526201200	00	0.00	N	5	-20
268	20240123	5950	5960	5960	5830	76799	452988490	00	0.00	N	3	0
269	20240122	5950	5850	5970	5790	160778	948784020	00	0.00	N	2	100
270	20240119	5850	5800	5890	5740	117072	681820610	00	0.00	N	2	150
271	20240118	5700	5630	5730	5550	87509	493371110	00	0.00	N	2	70
272	20240117	5630	5830	5840	5560	70285	397489390	00	0.00	N	5	-110
273	20240116	5740	5600	5840	5600	130439	744740260	00	0.00	N	2	90
274	20240115	5650	5710	5880	5650	148439	852676350	00	0.00	N	5	-170
275	20240112	5820	6180	6260	5760	339528	2008236780	00	0.00	N	5	-330
276	20240111	6150	6330	6380	6110	336388	2080359770	00	0.00	N	5	-330
277	20240110	6480	6160	6480	6060	1225591	7690045660	00	0.00	N	2	180
278	20240109	6300	5390	6930	5330	4537977	28901150470	00	0.00	N	2	960
279	20240108	5340	5340	5370	5250	13309	70505440	00	0.00	N	3	0
280	20240105	5340	5390	5480	5270	18878	100882540	00	0.00	N	5	-40
281	20240104	5380	5260	5490	5260	38410	205538570	00	0.00	N	2	80
282	20240103	5300	5180	5350	5150	30650	159797140	00	0.00	N	2	50
283	20240102	5250	5170	5280	5130	32221	168446090	00	0.00	N	2	80
284	20231228	5170	5180	5210	5030	61586	312581680	00	0.00	N	3	0
285	20231227	5170	5190	5190	5050	15784	80551910	02	0.00	N	3	0
286	20231226	5170	5350	5370	5010	68623	351639060	00	0.00	N	5	-180
287	20231222	5350	5300	5350	5140	57963	301811700	00	0.00	N	2	50
288	20231221	5300	5340	5340	5230	7084	37372550	00	0.00	N	5	-50
289	20231220	5350	5320	5500	5210	29348	156994160	00	0.00	N	2	20
290	20231219	5330	5240	5380	5240	15363	81366890	00	0.00	N	2	20
291	20231218	5310	5280	5320	5240	5394	28525220	00	0.00	N	2	30
292	20231215	5280	5300	5330	5220	12300	64762530	00	0.00	N	3	0
293	20231214	5280	5160	5280	5080	34482	179688680	00	0.00	N	2	150
294	20231213	5130	5240	5260	5020	78999	400466400	00	0.00	N	5	-110
295	20231212	5240	5180	5270	5040	25319	129618210	00	0.00	N	2	60
296	20231211	5180	5020	5260	5020	13128	67666630	00	0.00	N	2	140
297	20231208	5040	5130	5190	5020	30151	152907870	00	0.00	N	5	-70
298	20231207	5110	5130	5140	5010	11017	55919520	00	0.00	N	5	-20
299	20231206	5130	5190	5190	4990	10020	50510160	00	0.00	N	2	10
300	20231205	5120	5080	5210	4995	17068	87175720	00	0.00	N	2	30
301	20231204	5090	5290	5290	4985	81166	409923565	00	0.00	N	5	-150
302	20231201	5240	5200	5300	5090	9754	50918360	00	0.00	N	2	40
303	20231130	5200	5110	5230	5070	9300	47593570	00	0.00	N	2	110
304	20231129	5090	5290	5290	5070	30162	154174680	00	0.00	N	5	-160
305	20231128	5250	5160	5270	5090	13133	67883670	00	0.00	N	2	70
306	20231127	5180	5460	5460	5070	83053	429397750	00	0.00	N	5	-280
307	20231124	5460	5540	5540	5340	9221	49705720	00	0.00	N	2	10
308	20231123	5450	5570	5580	5440	25351	138850340	00	0.00	N	5	-90
309	20231122	5540	5470	5560	5410	8256	45199320	00	0.00	N	2	10
310	20231121	5530	5490	5570	5440	16735	91686070	00	0.00	N	2	40
311	20231120	5490	5540	5560	5400	18423	100812680	00	0.00	N	3	0
312	20231117	5490	5360	5530	5280	17272	94298280	00	0.00	N	2	60
313	20231116	5430	5390	5460	5270	6530	35142550	00	0.00	N	2	50
314	20231115	5380	5340	5390	5210	17730	93947820	00	0.00	N	2	160
315	20231114	5220	5260	5280	5110	13441	69878830	00	0.00	N	5	-40
316	20231113	5260	5290	5640	5140	111511	598686050	00	0.00	N	5	-50
317	20231110	5310	5280	5370	5180	6761	35390400	00	0.00	N	5	-10
318	20231109	5320	5330	5340	5160	13841	72303390	00	0.00	N	5	-10
319	20231108	5330	5370	5370	5220	5459	28805140	00	0.00	N	2	50
320	20231107	5280	5290	5300	5180	7978	41797130	00	0.00	N	2	60
321	20231106	5220	5370	5390	5100	57128	297947690	00	0.00	N	5	-150
322	20231103	5370	5350	5450	5280	12768	68133880	00	0.00	N	2	40
323	20231102	5330	5320	5430	5260	11258	59902760	00	0.00	N	2	20
324	20231101	5310	5160	5350	5160	13242	70229040	00	0.00	N	2	80
325	20231031	5230	5190	5340	4980	88496	457378255	00	0.00	N	2	40
326	20231030	5190	5070	5240	4940	4128	20951895	00	0.00	N	2	120
327	20231027	5070	5080	5190	5010	5466	27821590	00	0.00	N	2	10
328	20231026	5060	5200	5200	5040	5180	26338440	00	0.00	N	5	-180
329	20231025	5240	5290	5290	5150	5712	29706510	00	0.00	N	2	10
330	20231024	5230	4730	5250	4730	44895	228416555	00	0.00	N	2	355
331	20231023	4875	4905	5030	4875	27367	135271350	00	0.00	N	5	-225
332	20231020	5100	5110	5110	4920	13921	69377440	00	0.00	N	5	-30
333	20231019	5130	5050	5160	5000	18643	94111410	00	0.00	N	5	-30
334	20231018	5160	5190	5200	5080	8026	41178400	00	0.00	N	5	-30
335	20231017	5190	5170	5230	5120	9274	47989910	00	0.00	N	5	-30
336	20231016	5220	5270	5270	5090	15669	80542830	00	0.00	N	5	-50
337	20231013	5270	5310	5310	5200	4526	23711650	00	0.00	N	3	0
338	20231012	5270	5330	5330	5200	5714	30011950	00	0.00	N	3	0
339	20231011	5270	5200	5330	5200	5547	29117390	00	0.00	N	2	70
340	20231010	5200	5280	5280	5090	11730	60824880	00	0.00	N	3	0
341	20231006	5200	5280	5280	4965	9975	51028285	00	0.00	N	2	20
342	20231005	5180	5320	5320	5100	11774	60772460	00	0.00	N	2	10
343	20231004	5170	5240	5240	5090	12110	62361140	00	0.00	N	5	-80
344	20230927	5250	5060	5250	5010	23357	119253480	00	0.00	N	5	-10
345	20230926	5260	5160	5270	5040	20209	103166580	00	0.00	N	5	-10
346	20230925	5270	5400	5400	5200	22155	116759680	00	0.00	N	5	-130
347	20230922	5400	5360	5430	5210	9069	48428460	00	0.00	N	3	0
348	20230921	5400	5320	5550	5090	54266	287887600	00	0.00	N	3	0
349	20230920	5400	5480	5480	5310	21415	115343380	00	0.00	N	5	-20
350	20230919	5420	5420	5490	5330	27875	150630200	00	0.00	N	2	20
351	20230918	5400	5540	5540	5320	21268	114021600	00	0.00	N	5	-140
352	20230915	5540	5590	5590	5400	29122	159816080	00	0.00	N	3	0
353	20230914	5540	5350	5590	5280	40821	223650570	00	0.00	N	2	190
354	20230913	5350	5300	5420	5230	17841	94756540	00	0.00	N	2	50
355	20230912	5300	5230	5400	5230	16893	88820790	00	0.00	N	2	10
356	20230911	5290	5540	5580	5160	48756	259163210	00	0.00	N	5	-250
357	20230908	5540	5610	5640	5370	53841	294427560	00	0.00	N	5	-60
358	20230907	5600	5380	5650	5210	102224	559185590	00	0.00	N	2	220
359	20230906	5380	5380	5420	5280	23321	123937980	00	0.00	N	3	0
360	20230905	5380	5310	5470	5300	35151	189470150	00	0.00	N	2	70
361	20230904	5310	5440	5440	5260	31822	169678260	00	0.00	N	5	-130
362	20230901	5440	5210	5520	5080	99896	533242030	00	0.00	N	2	290
363	20230831	5150	5200	5220	5130	21475	110876930	00	0.00	N	5	-40
364	20230830	5190	5240	5240	5120	30640	157910410	00	0.00	N	2	50
365	20230829	5140	5100	5150	5010	32038	162260530	00	0.00	N	2	40
366	20230828	5100	5140	5220	5020	12628	64015750	00	0.00	N	5	-30
367	20230825	5130	5140	5160	5000	29870	151145670	00	0.00	N	3	0
368	20230824	5130	5270	5270	5090	34733	178675990	00	0.00	N	2	40
369	20230823	5090	5010	5090	4950	34408	171893675	00	0.00	N	3	0
370	20230822	5090	5200	5240	5000	15989	80742430	00	0.00	N	5	-40
371	20230821	5130	5110	5250	5010	19591	99094660	00	0.00	N	2	20
372	20230818	5110	5270	5270	5020	15186	77029590	00	0.00	N	5	-30
373	20230817	5140	5000	5160	4895	33970	169306220	00	0.00	N	2	140
374	20230816	5000	5090	5090	4905	34785	173120285	00	0.00	N	5	-90
375	20230814	5090	5140	5240	5030	40707	206644120	00	0.00	N	5	-110
376	20230811	5200	5280	5370	5110	38443	201405000	00	0.00	N	5	-80
377	20230810	5280	5160	5290	5080	41490	214490360	00	0.00	N	2	30
378	20230809	5250	5060	5250	5050	16207	83660190	00	0.00	N	2	130
379	20230808	5120	5260	5270	5040	45077	229512760	00	0.00	N	5	-100
380	20230807	5220	5430	5430	5110	28600	147346860	00	0.00	N	5	-50
381	20230804	5270	5240	5390	5150	22688	118064110	00	0.00	N	2	30
382	20230803	5240	5330	5400	5180	49187	258045650	00	0.00	N	5	-180
383	20230802	5420	5280	5510	5280	94139	509428710	00	0.00	N	2	60
384	20230801	5360	5250	5400	5220	45850	242190620	00	0.00	N	2	10
385	20230731	5350	5550	5550	5250	48038	255808620	00	0.00	N	5	-70
386	20230728	5420	5450	5450	5270	102142	546153000	00	0.00	N	2	80
387	20230727	5340	4965	5460	4965	169074	884561065	00	0.00	N	2	340
388	20230726	5000	5120	5250	4900	147397	740999880	00	0.00	N	5	-120
389	20230725	5120	5290	5500	5110	105265	549840110	00	0.00	N	5	-260
390	20230724	5380	5560	5560	5240	141932	760800160	00	0.00	N	5	-190
391	20230721	5570	5730	5740	5540	78293	439910230	00	0.00	N	5	-240
392	20230720	5810	5630	5880	5580	105876	610504050	00	0.00	N	2	80
393	20230719	5730	6000	6000	5510	253275	1451702510	00	0.00	N	5	-360
394	20230718	6090	6150	6160	5810	325140	1953745260	00	0.00	N	5	-70
395	20230717	6160	5940	6290	5930	610304	3751880050	00	0.00	N	2	360
396	20230714	5800	5950	6090	5620	287635	1691246060	00	0.00	N	2	50
397	20230713	5750	5820	5900	5640	122557	705106240	00	0.00	N	2	100
398	20230712	5650	5590	5740	5480	84918	477361910	00	0.00	N	2	60
399	20230711	5590	5540	5590	5350	46267	253276630	00	0.00	N	2	150
400	20230710	5440	5300	5520	5170	71628	380891440	00	0.00	N	2	150
401	20230707	5290	5290	5380	5090	41371	214973520	00	0.00	N	2	10
402	20230706	5280	5580	5690	5230	75294	405848890	00	0.00	N	5	-310
403	20230705	5590	5760	5840	5550	73141	413624530	00	0.00	N	5	-180
404	20230704	5770	5780	5790	5560	85907	485566760	00	0.00	N	5	-10
405	20230703	5780	5550	5850	5340	298415	1693709740	00	0.00	N	2	280
406	20230630	5500	5360	5530	5210	102649	556209590	00	0.00	N	2	120
407	20230629	5380	5300	5450	5060	94881	501482680	00	0.00	N	2	90
408	20230628	5290	5340	5440	5240	44945	238200700	00	0.00	N	5	-50
409	20230627	5340	5470	5520	5150	93184	488929400	00	0.00	N	5	-130
410	20230626	5470	5310	5470	5220	68730	368474820	00	0.00	N	2	100
411	20230623	5370	5250	5380	5230	92265	490371080	00	0.00	N	2	170
412	20230622	5200	5250	5310	5140	75016	390858710	00	0.00	N	5	-150
413	20230621	5350	5250	5520	5220	238177	1277297290	00	0.00	N	2	50
414	20230620	5300	5200	5540	4900	180984	939149950	00	0.00	N	2	140
415	20230619	5160	4960	5450	4845	310459	1601056745	00	0.00	N	2	195
416	20230616	4965	4550	4995	4550	296669	1434985140	00	0.00	N	2	390
417	20230615	4575	4530	4650	4480	48028	217861565	00	0.00	N	3	0
418	20230614	4575	4610	4680	4495	38347	174613595	00	0.00	N	5	-35
419	20230613	4610	4600	4665	4535	61364	281134340	00	0.00	N	2	25
420	20230612	4585	4645	4675	4535	32042	146901760	00	0.00	N	5	-60
421	20230609	4645	4640	4670	4560	41892	192499175	00	0.00	N	2	60
422	20230608	4585	4500	4635	4480	60320	275847605	00	0.00	N	2	120
423	20230607	4465	4675	4675	4450	126143	571711050	00	0.00	N	5	-60
424	20230605	4525	4510	4545	4450	37599	168727670	00	0.00	N	2	40
425	20230602	4485	4570	4630	4460	47145	212804130	00	0.00	N	5	-85
426	20230601	4570	4570	4620	4420	53787	242499970	00	0.00	N	2	45
427	20230531	4525	4570	4575	4470	21343	96313400	00	0.00	N	5	-45
428	20230530	4570	4505	4625	4480	73273	332320830	00	0.00	N	2	65
429	20230526	4505	4340	4520	4340	50071	222072405	00	0.00	N	2	180
430	20230525	4325	4420	4530	4320	63970	280378480	00	0.00	N	5	-115
431	20230524	4440	4445	4565	4390	58027	258032150	00	0.00	N	5	-50
432	20230523	4490	4555	4560	4370	89222	396935650	00	0.00	N	2	35
433	20230522	4455	4400	4570	4310	192703	858817270	00	0.00	N	2	85
434	20230519	4370	4195	5050	4155	1601885	7333929470	00	0.00	N	2	215
435	20230518	4155	4300	5300	4095	1150219	5353765870	00	0.00	N	5	-85
436	20230517	4240	4200	4290	4160	6502	27566490	00	0.00	N	2	40
437	20230516	4200	4350	4350	4200	13467	57305955	00	0.00	N	5	-150
438	20230515	4350	4440	4440	4310	7265	31537240	00	0.00	N	5	-100
439	20230512	4450	4540	4540	4375	5115	22539295	00	0.00	N	2	10
440	20230511	4440	4500	4500	4380	15800	69482745	00	0.00	N	2	25
441	20230510	4415	4415	4420	4320	12492	54555745	00	0.00	N	3	0
442	20230509	4415	4545	4545	4380	15276	67724610	00	0.00	N	5	-105
443	20230508	4520	4530	4530	4470	5156	23183610	00	0.00	N	2	5
444	20230504	4515	4590	4595	4480	7049	31675365	00	0.00	N	5	-75
445	20230503	4590	4580	4655	4535	7286	33447510	00	0.00	N	2	10
446	20230502	4580	4625	4655	4455	6275	28611165	00	0.00	N	3	0
447	20230428	4580	4595	4645	4500	9657	43893670	00	0.00	N	5	-10
448	20230427	4590	4605	4605	4435	5710	25706910	00	0.00	N	2	5
449	20230426	4585	4450	4605	4425	7299	32845180	00	0.00	N	2	115
450	20230425	4470	4500	4530	4350	21486	95096535	00	0.00	N	5	-35
451	20230424	4505	4645	4645	4455	25376	114907780	00	0.00	N	5	-140
452	20230421	4645	4720	4720	4630	12454	58189565	00	0.00	N	5	-75
453	20230420	4720	4795	4795	4680	17893	84300050	00	0.00	N	5	-80
454	20230419	4800	4850	4875	4775	10939	52507910	00	0.00	N	5	-50
455	20230418	4850	4835	4850	4700	10609	50869440	00	0.00	N	2	15
456	20230417	4835	4775	4850	4720	12991	62557300	00	0.00	N	2	5
457	20230414	4830	4740	4835	4735	12648	60265190	00	0.00	N	2	90
458	20230413	4740	4790	4840	4740	15489	73944725	00	0.00	N	5	-50
459	20230412	4790	4850	5100	4790	49820	242589400	00	0.00	N	5	-90
460	20230411	4880	4840	4890	4780	13295	64254400	00	0.00	N	2	10
461	20230410	4870	4985	4990	4740	39637	190527510	00	0.00	N	5	-140
462	20230407	5010	4995	5120	4825	45644	224076470	00	0.00	N	3	0
463	20230406	5010	5050	5050	4855	20873	102334970	00	0.00	N	5	-40
464	20230405	5050	5050	5050	4940	19495	97116550	00	0.00	N	3	0
465	20230404	5050	5050	5070	4950	25712	128290265	00	0.00	N	3	0
466	20230403	5050	5290	5290	5050	27241	139680900	00	0.00	N	5	-210
467	20230331	5260	5310	5400	5190	34288	180479760	00	0.00	N	5	-80
468	20230330	5340	5210	5370	5170	57837	306778420	00	0.00	N	2	180
469	20230329	5160	5170	5190	5070	17417	89388640	00	0.00	N	3	0
470	20230328	5160	4950	5170	4950	23536	119458290	00	0.00	N	2	165
471	20230327	4995	4945	5030	4855	12421	60977015	00	0.00	N	2	75
472	20230324	4920	4760	4925	4760	37498	181786880	00	0.00	N	2	185
473	20230323	4735	4755	4755	4670	13383	62901890	00	0.00	N	5	-5
474	20230322	4740	4755	4755	4700	8468	40137190	00	0.00	N	2	30
475	20230321	4710	4750	4755	4670	6079	28507705	00	0.00	N	5	-15
476	20230320	4725	4780	4785	4700	9101	42970515	00	0.00	N	5	-55
477	20230317	4780	4640	4800	4625	28555	133963410	00	0.00	N	2	185
478	20230316	4595	4560	4695	4460	20417	93955560	00	0.00	N	2	35
479	20230315	4560	4500	4650	4460	11242	50713365	00	0.00	N	2	85
480	20230314	4475	4610	4650	4430	20289	90717340	00	0.00	N	5	-185
481	20230313	4660	4590	4685	4490	31592	144606560	00	0.00	N	2	15
482	20230310	4645	4925	4925	4645	69302	327248140	00	0.00	N	5	-310
483	20230309	4955	4975	5100	4860	19522	96481045	00	0.00	N	5	-30
484	20230308	4985	5050	5050	4905	24038	119049330	00	0.00	N	5	-65
485	20230307	5050	5010	5080	4955	25130	125524140	00	0.00	N	3	0
486	20230306	5050	5170	5170	5000	25817	130219850	00	0.00	N	5	-70
487	20230303	5120	5090	5120	4950	23580	118888070	00	0.00	N	2	80
488	20230302	5040	5190	5190	5030	23284	118254770	00	0.00	N	5	-150
489	20230228	5190	5260	5260	5090	22011	113101840	00	0.00	N	5	-10
490	20230227	5200	5250	5250	5070	17669	91024560	00	0.00	N	5	-60
491	20230224	5260	5290	5300	5160	35174	183730630	00	0.00	N	5	-60
492	20230223	5320	5340	5400	5220	57949	305887900	00	0.00	N	5	-50
493	20230222	5370	5400	5420	5210	57668	306761940	00	0.00	N	5	-70
494	20230221	5440	5330	5760	5040	244716	1332360380	00	0.00	N	2	110
495	20230220	5330	5080	5580	5030	319653	1709172550	00	0.00	N	2	310
496	20230217	5020	5130	5140	5010	17309	87298745	00	0.00	N	5	-120
497	20230216	5140	5180	5180	5070	20374	104098810	00	0.00	N	5	-60
498	20230215	5200	5240	5250	5070	24947	128562430	00	0.00	N	5	-50
499	20230214	5250	5010	5340	5010	114451	594337730	00	0.00	N	2	240
500	20230213	5010	5150	5150	4975	18333	92132465	00	0.00	N	5	-140
501	20230210	5150	5190	5210	5040	16597	84653680	00	0.00	N	5	-30
502	20230209	5180	5180	5400	5070	17127	88858060	00	0.00	N	3	0
503	20230208	5180	5080	5220	5080	8034	41404010	00	0.00	N	3	0
504	20230207	5180	5110	5180	5060	10314	52924960	00	0.00	N	2	10
505	20230206	5170	5070	5170	5040	13877	70467310	00	0.00	N	5	-10
506	20230203	5180	5180	5210	5100	11746	60287110	00	0.00	N	3	0
507	20230202	5180	5060	5300	5060	16361	84402580	00	0.00	N	2	195
508	20230201	4985	5040	5110	4985	13576	68327460	00	0.00	N	5	-15
509	20230131	5000	5180	5200	4980	10235	51805040	00	0.00	N	5	-150
510	20230130	5150	5190	5190	5100	9576	48978480	00	0.00	N	5	-10
511	20230127	5160	5120	5170	5080	14140	72360880	00	0.00	N	5	-10
512	20230126	5170	5190	5190	5080	14366	73810730	00	0.00	N	2	50
513	20230125	5120	5050	5130	4960	9919	50354820	00	0.00	N	2	120
514	20230120	5000	5150	5150	5000	9094	45615160	00	0.00	N	5	-120
515	20230119	5120	5120	5180	5000	5923	30034200	00	0.00	N	5	-10
516	20230118	5130	5150	5200	4950	37038	185879720	00	0.00	N	5	-20
517	20230117	5150	5140	5240	4970	7721	39500260	00	0.00	N	5	-30
518	20230116	5180	5090	5190	5080	12667	64922570	00	0.00	N	2	70
519	20230113	5110	4995	5230	4990	54925	282514940	00	0.00	N	2	115
520	20230112	4995	4980	5040	4950	7861	39188145	00	0.00	N	5	-5
521	20230111	5000	4900	5080	4830	32599	162121385	00	0.00	N	2	170
522	20230110	4830	4895	4895	4800	7811	37680725	00	0.00	N	2	5
523	20230109	4825	4800	4830	4740	10766	51720740	00	0.00	N	2	50
524	20230106	4775	4735	4800	4690	5566	26380005	00	0.00	N	2	60
525	20230105	4715	4780	4780	4640	8272	38827025	00	0.00	N	2	5
526	20230104	4710	4630	4725	4510	11931	55306530	00	0.00	N	2	120
527	20230103	4590	4490	4930	4255	92365	423950290	00	0.00	N	2	40
528	20230102	4550	4595	4595	4380	9203	41372125	00	0.00	N	3	0
529	20221229	4550	4650	4650	4545	8478	38755680	00	0.00	N	5	-140
530	20221228	4690	4720	4720	4575	11809	54658220	02	0.00	N	5	-30
531	20221227	4720	4690	4725	4590	10211	47355560	00	0.00	N	5	-15
532	20221226	4735	4740	4765	4685	5619	26509095	00	0.00	N	5	-55
533	20221223	4790	4870	4870	4670	9714	46040190	00	0.00	N	5	-80
534	20221222	4870	4880	4880	4790	10699	51669220	00	0.00	N	5	-10
535	20221221	4880	4785	4905	4785	10430	50633800	00	0.00	N	3	0
536	20221220	4880	4885	4905	4705	24062	116168890	00	0.00	N	5	-35
537	20221219	4915	4960	4975	4830	21692	105851050	00	0.00	N	5	-75
538	20221216	4990	4960	5050	4900	87396	435313635	00	0.00	N	5	-60
539	20221215	5050	5160	5170	4990	47235	239072970	00	0.00	N	5	-110
540	20221214	5160	5050	5800	5030	611023	3354886330	00	0.00	N	2	110
541	20221213	5050	5030	5070	4945	22598	112397725	00	0.00	N	2	10
542	20221212	5040	5090	5090	4950	26027	129160400	00	0.00	N	2	10
543	20221209	5030	4990	5060	4970	16031	80316120	00	0.00	N	2	40
544	20221208	4990	4980	4990	4930	18166	90052510	00	0.00	N	2	10
545	20221207	4980	4980	4990	4915	27184	134956950	00	0.00	N	3	0
546	20221206	4980	4990	4990	4930	22069	109454560	00	0.00	N	2	10
547	20221205	4970	4915	4970	4895	80985	400552480	00	0.00	N	2	5
548	20221202	4965	4985	4985	4775	28941	141679505	00	0.00	N	2	45
549	20221201	4920	4895	4925	4795	96060	467690695	00	0.00	N	2	130
550	20221130	4790	4830	4855	4720	6268	29856090	00	0.00	N	5	-40
551	20221129	4830	4700	4875	4700	12214	58236970	00	0.00	N	2	30
552	20221128	4800	4895	4895	4705	6115	29151535	00	0.00	N	5	-100
553	20221125	4900	4950	4950	4835	4526	22138010	00	0.00	N	2	20
554	20221124	4880	4840	4900	4825	7849	38192350	00	0.00	N	2	40
555	20221123	4840	4825	4850	4720	9875	47341335	00	0.00	N	2	40
556	20221122	4800	4740	4815	4695	23471	111448550	00	0.00	N	5	-15
557	20221121	4815	4890	4890	4690	23938	113746965	00	0.00	N	5	-75
558	20221118	4890	4890	4935	4710	21675	104635340	00	0.00	N	2	10
559	20221117	4880	4880	4905	4745	20351	98102010	00	0.00	N	3	0
560	20221116	4880	4720	5270	4720	346537	1723823835	00	0.00	N	2	180
561	20221115	4700	4530	5260	4455	219908	1073453445	00	0.00	N	2	170
562	20221114	4530	4555	4555	4450	12305	55344000	00	0.00	N	2	25
563	20221111	4505	4460	4505	4455	18612	83556770	00	0.00	N	2	55
564	20221110	4450	4445	4455	4385	6156	27239165	00	0.00	N	2	10
565	20221109	4440	4400	4450	4360	9465	41800705	00	0.00	N	2	40
566	20221108	4400	4160	4405	4160	26109	113670080	00	0.00	N	2	195
567	20221107	4205	4120	4205	4015	30044	123869410	00	0.00	N	2	110
568	20221104	4095	4000	4100	3995	10349	41573165	00	0.00	N	2	55
569	20221103	4040	4005	4045	3955	23886	95329320	00	0.00	N	2	40
570	20221102	4000	4075	4125	4000	16230	65351665	00	0.00	N	5	-135
571	20221101	4135	4145	4145	4065	13241	54339445	00	0.00	N	5	-10
572	20221031	4145	4140	4175	4075	1648	6788335	00	0.00	N	2	15
573	20221028	4130	4125	4140	4060	2679	11026165	00	0.00	N	2	5
574	20221027	4125	4045	4125	4030	6207	25305380	00	0.00	N	2	15
575	20221026	4110	4140	4145	4005	6178	25063015	00	0.00	N	2	10
576	20221025	4100	4140	4140	4020	2072	8450245	00	0.00	N	3	0
577	20221024	4100	4050	4135	4010	3228	13166515	00	0.00	N	2	50
578	20221021	4050	3985	4050	3915	61400	242180420	00	0.00	N	2	45
579	20221020	4005	4050	4050	3890	14952	58676705	00	0.00	N	5	-30
580	20221019	4035	3990	4035	3835	13592	54165600	00	0.00	N	2	70
581	20221018	3965	3905	3980	3865	12743	49826260	00	0.00	N	2	70
582	20221017	3895	3820	3895	3725	22182	84438720	00	0.00	N	2	15
583	20221014	3880	3805	3920	3640	14450	55493975	00	0.00	N	2	225
584	20221013	3655	3725	3975	3630	22475	83052505	00	0.00	N	5	-210
585	20221012	3865	3780	3865	3690	7200	27067975	00	0.00	N	2	50
586	20221011	3815	3900	4045	3800	8660	33336240	00	0.00	N	5	-230
587	20221007	4045	3935	4050	3815	23213	92141310	00	0.00	N	2	130
588	20221006	3915	3790	3915	3790	10970	42404845	00	0.00	N	2	125
589	20221005	3790	3920	3955	3715	11251	43565490	00	0.00	N	5	-85
590	20221004	3875	3800	3895	3785	19148	73825785	00	0.00	N	2	100
591	20220930	3775	3675	3775	3675	5836	21755295	00	0.00	N	2	25
592	20220929	3750	3755	3850	3695	19409	72805390	00	0.00	N	5	-5
593	20220928	3755	3995	4045	3680	36859	140782525	00	0.00	N	5	-290
594	20220927	4045	4235	4250	3965	35557	145231355	00	0.00	N	5	-190
595	20220926	4235	4310	4400	4135	29815	126856100	00	0.00	N	5	-265
596	20220923	4500	4600	4600	4405	19664	87480210	00	0.00	N	5	-100
597	20220922	4600	4455	4605	4455	13434	60581840	00	0.00	N	5	-20
598	20220921	4620	4670	4690	4555	15714	72526620	00	0.00	N	5	-55
599	20220920	4675	4650	4780	4650	20772	97320445	00	0.00	N	5	-55
600	20220919	4730	4845	4845	4670	24215	114287325	00	0.00	N	5	-115
601	20220916	4845	4975	4975	4800	27849	135391695	00	0.00	N	5	-130
602	20220915	4975	4985	5010	4930	47278	234124330	00	0.00	N	2	15
603	20220914	4960	4835	4985	4800	36416	177835580	00	0.00	N	2	25
604	20220913	4935	4950	5020	4920	16713	82783360	00	0.00	N	2	15
605	20220908	4920	4920	4935	4875	22824	112089535	00	0.00	N	3	0
606	20220907	4920	4940	4940	4825	18860	91776465	00	0.00	N	5	-20
607	20220906	4940	4945	4950	4850	29626	145478695	00	0.00	N	5	-10
608	20220905	4950	4960	4960	4810	58005	280565900	00	0.00	N	5	-10
609	20220902	4960	4940	4990	4890	37794	186629665	00	0.00	N	2	20
610	20220901	4940	4940	4945	4860	46434	227751510	00	0.00	N	2	20
611	20220831	4920	4850	4920	4810	20135	98412450	00	0.00	N	2	50
612	20220830	4870	4765	4870	4765	9527	46030310	00	0.00	N	2	45
613	20220829	4825	4810	4830	4690	36992	176821880	00	0.00	N	5	-60
614	20220826	4885	4870	4920	4795	39439	191796475	00	0.00	N	2	40
615	20220825	4845	4720	4875	4710	13840	66398730	00	0.00	N	2	105
616	20220824	4740	4665	4780	4555	42857	199486475	00	0.00	N	2	80
617	20220823	4660	4510	4665	4510	13953	64245245	00	0.00	N	5	-5
618	20220822	4665	4725	4795	4665	15394	72487845	00	0.00	N	5	-180
619	20220819	4845	4900	4905	4800	25384	123491190	00	0.00	N	5	-10
620	20220818	4855	4750	4875	4745	11025	52877905	00	0.00	N	2	15
621	20220817	4840	4860	4895	4740	31840	153469730	00	0.00	N	5	-60
622	20220816	4900	4965	4965	4850	15026	73569705	00	0.00	N	5	-15
623	20220812	4915	4915	4955	4895	11952	58764515	00	0.00	N	5	-25
624	20220811	4940	4905	4970	4900	12780	62925370	00	0.00	N	2	40
625	20220810	4900	4985	4990	4900	15081	74429355	00	0.00	N	5	-90
626	20220809	4990	5120	5140	4990	13661	68625770	00	0.00	N	5	-100
627	20220808	5090	5120	5120	4995	14825	74397660	00	0.00	N	3	0
628	20220805	5090	5130	5130	5050	4681	23780790	00	0.00	N	5	-10
629	20220804	5100	5120	5120	5030	20837	105872370	00	0.00	N	2	30
630	20220803	5070	5040	5100	4980	18876	95293845	00	0.00	N	2	60
631	20220802	5010	5110	5110	4965	22316	111267290	00	0.00	N	5	-80
632	20220801	5090	5060	5130	5050	14628	74360290	00	0.00	N	5	-40
633	20220729	5130	5130	5160	5100	18096	92662730	00	0.00	N	3	0
634	20220728	5130	5100	5150	4980	24380	123740605	00	0.00	N	2	90
635	20220727	5040	4970	5060	4945	20920	104583525	00	0.00	N	2	60
636	20220726	4980	4935	4980	4800	18265	89756490	00	0.00	N	2	95
637	20220725	4885	4745	4900	4740	19937	96539430	00	0.00	N	2	35
638	20220722	4850	4950	4950	4730	10083	49047650	00	0.00	N	5	-80
639	20220721	4930	4955	4955	4880	9411	46081805	00	0.00	N	3	0
640	20220720	4930	4950	4960	4865	12051	59135240	00	0.00	N	2	20
641	20220719	4910	4750	4910	4705	23038	111002400	00	0.00	N	2	110
642	20220718	4800	4735	4800	4700	19639	93056185	00	0.00	N	2	65
643	20220715	4735	4680	4750	4650	9316	44031590	00	0.00	N	2	40
644	20220714	4695	4565	4695	4565	18843	87232890	00	0.00	N	2	130
645	20220713	4565	4535	4730	4535	11654	53716830	00	0.00	N	5	-45
646	20220712	4610	4610	4655	4540	22868	104824755	00	0.00	N	5	-60
647	20220711	4670	4575	4730	4505	31869	147179715	00	0.00	N	2	120
648	20220708	4550	4585	4585	4475	7304	33201850	00	0.00	N	2	35
649	20220707	4515	4540	4540	4375	14197	63891245	00	0.00	N	3	0
650	20220706	4515	4600	4600	4420	9365	42000105	00	0.00	N	2	5
651	20220705	4510	4400	4600	4400	15843	71387105	00	0.00	N	2	25
652	20220704	4485	4560	4595	4360	22966	102885235	00	0.00	N	5	-95
653	20220701	4580	4745	4800	4545	38957	178577650	00	0.00	N	5	-165
654	20220630	4745	4900	4935	4700	15083	72383505	00	0.00	N	5	-165
655	20220629	4910	5000	5000	4790	22074	107824315	00	0.00	N	5	-40
656	20220628	4950	4845	4950	4805	59166	287263620	00	0.00	N	2	105
657	20220627	4845	4740	4850	4630	47127	223739535	00	0.00	N	2	195
658	20220624	4650	4500	4660	4435	39632	181372930	00	0.00	N	2	215
659	20220623	4435	4460	4730	4395	117451	533142830	00	0.00	N	5	-25
660	20220622	4460	4390	4820	4275	239281	1082409640	00	0.00	N	2	40
661	20220621	4420	4195	4425	4110	121993	525772710	00	0.00	N	2	270
662	20220620	4150	4425	4430	4000	122855	506204535	00	0.00	N	5	-235
663	20220617	4385	4520	4520	4280	46228	201646195	00	0.00	N	5	-135
664	20220616	4520	4505	4720	4495	95569	441729185	00	0.00	N	2	40
665	20220615	4480	4700	4700	4395	72715	329260740	00	0.00	N	5	-305
666	20220614	4785	4685	4810	4635	111337	524223210	00	0.00	N	5	-140
667	20220613	4925	5170	5170	4845	78779	388860005	00	0.00	N	5	-295
668	20220610	5220	5190	5240	5100	27710	142466310	00	0.00	N	3	0
669	20220609	5220	5220	5280	5070	46855	242335310	00	0.00	N	3	0
670	20220608	5220	5190	5280	5180	46673	243079230	00	0.00	N	5	-20
671	20220607	5240	5350	5370	5200	83656	438696300	00	0.00	N	5	-110
672	20220603	5350	5360	5450	5310	47236	252960330	00	0.00	N	5	-20
673	20220602	5370	5440	5440	5330	15126	81262430	00	0.00	N	5	-50
674	20220531	5420	5420	5470	5300	31196	167555370	00	0.00	N	3	0
675	20220530	5420	5350	5470	5330	46423	249946390	00	0.00	N	2	70
676	20220527	5350	5350	5390	5290	21837	116358030	00	0.00	N	2	50
677	20220526	5300	5300	5400	5260	40107	213776140	00	0.00	N	3	0
678	20220525	5300	5200	5340	5160	58020	303587090	00	0.00	N	2	80
679	20220524	5220	5340	5370	5170	88227	462732570	00	0.00	N	5	-110
680	20220523	5330	5400	5520	5320	136826	739072260	00	0.00	N	5	-90
681	20220520	5420	5450	5600	5360	89722	487204870	00	0.00	N	5	-50
682	20220519	5470	5490	5600	5320	199160	1084049790	00	0.00	N	5	-260
683	20220518	5730	5770	5860	5670	125627	721660580	00	0.00	N	5	-10
684	20220517	5740	6080	6080	5650	368038	2157714360	00	0.00	N	5	-490
685	20220516	6230	5880	6660	5830	958486	6046688980	00	0.00	N	2	430