KissMeData/293580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	1600	1580	1644	1528	4862750	7732141461	00	0.00	N	2	22
3	20250508	1578	1589	1648	1543	9799563	15711526702	00	0.00	N	5	-6
4	20250507	1584	1475	1618	1411	13329704	20625483030	00	0.00	N	2	110
5	20250502	1474	1445	1516	1350	3376233	4920984578	00	0.00	N	5	-61
6	20250430	1535	1585	1592	1508	4301778	6627568226	00	0.00	N	5	-59
7	20250429	1594	1480	1694	1448	28030811	45166758020	00	0.00	N	2	111
8	20250428	1483	1571	1601	1472	4466475	6771761066	00	0.00	N	5	-108
9	20250425	1591	1600	1790	1550	21078186	35132823322	00	0.00	N	5	-14
10	20250424	1605	1730	1770	1573	11624881	19467523922	00	0.00	N	5	-62
11	20250423	1667	1865	1884	1647	11075811	19067865809	00	0.00	N	5	-189
12	20250422	1856	2390	2570	1812	60526855	128199539580	00	0.00	N	5	-324
13	20250421	2180	1638	2180	1628	65436542	129493943098	00	0.00	N	1	500
14	20250418	1680	1300	1716	1275	113350855	176192895373	00	0.00	N	2	356
15	20250417	1324	1268	1356	1258	9234288	12148236142	00	0.00	N	2	51
16	20250416	1273	1329	1342	1257	4838231	6251143308	00	0.00	N	5	-65
17	20250415	1338	1347	1377	1275	8046974	10629682970	00	0.00	N	5	-28
18	20250414	1366	1452	1550	1364	37836501	55501272967	00	0.00	N	2	111
19	20250411	1255	1310	1425	1238	22874018	30449832941	00	0.00	N	5	-8
20	20250410	1263	1134	1359	1134	35053707	45053098494	00	0.00	N	2	129
21	20250409	1134	1176	1178	1116	1352035	1556138562	00	0.00	N	5	-41
22	20250408	1175	1148	1280	1140	7621760	9264400099	00	0.00	N	2	27
23	20250407	1148	1148	1203	1115	4520612	5292659029	00	0.00	N	2	15
24	20250404	1133	1063	1169	1055	3618946	4045264367	00	0.00	N	2	73
25	20250403	1060	1013	1127	1008	2342833	2520436940	00	0.00	N	2	32
26	20250402	1028	1119	1125	1022	1542396	1615469730	00	0.00	N	5	-59
27	20250401	1087	991	1102	983	2568179	2741822187	00	0.00	N	2	87
28	20250331	1000	1001	1028	986	885941	889894320	00	0.00	N	5	-32
29	20250328	1032	1098	1105	1021	1161957	1228458251	00	0.00	N	5	-66
30	20250327	1098	1180	1180	1093	1622093	1819206283	00	0.00	N	5	-82
31	20250326	1180	1050	1180	1050	1693604	1929028122	00	0.00	N	2	116
32	20250325	1064	1076	1099	1060	503320	539726471	00	0.00	N	5	-18
33	20250324	1082	1083	1104	1073	328529	355857726	00	0.00	N	5	-10
34	20250321	1092	1085	1100	1071	373436	405696643	00	0.00	N	2	1
35	20250320	1091	1116	1124	1091	529215	585891938	00	0.00	N	5	-24
36	20250319	1115	1132	1134	1105	493472	550404294	00	0.00	N	5	-13
37	20250318	1128	1129	1143	1128	283784	321239513	00	0.00	N	5	-8
38	20250317	1136	1128	1140	1109	333970	376732751	00	0.00	N	2	8
39	20250314	1128	1116	1160	1111	553489	625506736	00	0.00	N	2	12
40	20250313	1116	1117	1132	1107	374304	418348436	00	0.00	N	3	0
41	20250312	1116	1099	1124	1082	418108	463370973	00	0.00	N	2	17
42	20250311	1099	1080	1110	1075	728644	790725124	00	0.00	N	5	-12
43	20250310	1111	1112	1130	1100	456061	508585277	00	0.00	N	5	-17
44	20250307	1128	1160	1165	1107	1079816	1221070817	00	0.00	N	5	-34
45	20250306	1162	1185	1191	1150	930443	1087041519	00	0.00	N	2	5
46	20250305	1157	1140	1174	1140	550389	637771368	00	0.00	N	2	7
47	20250304	1150	1195	1195	1140	1227670	1421605870	00	0.00	N	5	-48
48	20250228	1198	1174	1248	1167	3823664	4633480729	00	0.00	N	2	12
49	20250227	1186	1190	1211	1180	744629	888332643	00	0.00	N	5	-10
50	20250226	1196	1204	1214	1195	611751	735236614	00	0.00	N	5	-13
51	20250225	1209	1223	1227	1207	781051	949200200	00	0.00	N	5	-12
52	20250224	1221	1217	1238	1200	1259746	1538025224	00	0.00	N	2	4
53	20250221	1217	1204	1227	1183	1124200	1358065038	00	0.00	N	2	12
54	20250220	1205	1230	1233	1192	1577405	1911154598	00	0.00	N	5	-25
55	20250219	1230	1216	1242	1195	2487203	3027005827	00	0.00	N	5	-1
56	20250218	1231	1265	1290	1216	3876351	4806006872	00	0.00	N	5	-7
57	20250217	1238	1173	1265	1173	7732172	9533708732	00	0.00	N	2	51
58	20250214	1187	1240	1240	1168	4462622	5336325226	00	0.00	N	5	-33
59	20250213	1220	1392	1393	1207	16123238	20802131545	00	0.00	N	5	-189
60	20250212	1409	1180	1420	1126	58658101	78973363447	00	0.00	N	2	315
61	20250211	1094	1086	1100	1074	479920	520449360	00	0.00	N	5	-2
62	20250210	1096	1060	1097	1060	457598	493870202	00	0.00	N	2	24
63	20250207	1072	1124	1129	1070	826026	903671205	00	0.00	N	5	-30
64	20250206	1102	1102	1115	1084	987117	1091119913	00	0.00	N	5	-4
65	20250205	1106	1131	1148	1100	674949	754645682	00	0.00	N	5	-32
66	20250204	1138	1115	1157	1113	556635	631868808	00	0.00	N	2	23
67	20250203	1115	1129	1150	1106	702010	786793508	00	0.00	N	5	-35
68	20250131	1150	1134	1155	1120	438204	499866791	00	0.00	N	2	16
69	20250124	1134	1148	1176	1082	1897562	2165624275	00	0.00	N	5	-4
70	20250123	1138	1132	1154	1128	496868	566049738	00	0.00	N	5	-6
71	20250122	1144	1161	1172	1137	699919	804348028	00	0.00	N	5	-24
72	20250121	1168	1172	1189	1151	853218	993303217	00	0.00	N	5	-21
73	20250120	1189	1225	1264	1175	1072536	1295694447	00	0.00	N	5	-36
74	20250117	1225	1208	1261	1170	1683119	2045315631	00	0.00	N	2	12
75	20250116	1213	1207	1253	1205	942631	1153521601	00	0.00	N	5	-2
76	20250115	1215	1330	1365	1211	4885703	6351025140	00	0.00	N	5	-70
77	20250114	1285	1233	1292	1197	1467238	1814369638	00	0.00	N	2	38
78	20250113	1247	1300	1309	1224	1866028	2354604338	00	0.00	N	5	-84
79	20250110	1331	1338	1356	1285	1754564	2328233062	00	0.00	N	5	-7
80	20250109	1338	1320	1366	1270	2016341	2663233289	00	0.00	N	2	17
81	20250108	1321	1342	1389	1314	2717143	3650834595	00	0.00	N	5	-8
82	20250107	1329	1282	1475	1273	16608562	23102735334	00	0.00	N	2	33
83	20250106	1296	1332	1369	1286	2881172	3811825453	00	0.00	N	5	-54
84	20250103	1350	1413	1454	1324	6880632	9476176632	00	0.00	N	5	-28
85	20250102	1378	1223	1415	1190	11793195	15808629771	00	0.00	N	2	217
86	20241230	1161	1063	1169	1056	2689203	3040288619	00	0.00	N	2	86
87	20241227	1075	1162	1165	1065	2859452	3152481002	02	0.00	N	5	-93
88	20241226	1168	1234	1282	1135	4815821	5846108519	00	0.00	N	5	-66
89	20241224	1234	1301	1323	1232	3269057	4169019272	00	0.00	N	5	-77
90	20241223	1311	1257	1365	1240	6387830	8315624636	00	0.00	N	2	53
91	20241220	1258	1356	1493	1205	30859495	43533536969	00	0.00	N	5	-29
92	20241219	1287	1230	1319	1230	1658218	2135515018	00	0.00	N	2	52
93	20241218	1235	1240	1273	1218	1611341	1997688468	00	0.00	N	5	-56
94	20241217	1291	1329	1329	1270	2446895	3173669914	00	0.00	N	5	-87
95	20241216	1378	1375	1529	1321	39591904	56880525068	00	0.00	N	2	16
96	20241213	1362	1177	1480	1147	41441267	56989167554	00	0.00	N	2	223
97	20241212	1139	1288	1290	1108	6496662	7574029032	00	0.00	N	5	-153
98	20241211	1292	1449	1475	1253	18319814	24969747243	00	0.00	N	2	117
99	20241210	1175	946	1175	917	13885098	15493297577	00	0.00	N	1	271
100	20241209	904	943	956	893	436246	403340937	00	0.00	N	5	-40
101	20241206	944	930	997	927	848675	816528307	00	0.00	N	2	4
102	20241205	940	949	949	913	494386	459948349	00	0.00	N	5	-64
103	20241204	1004	890	1004	875	1238026	1178356213	00	0.00	N	2	128
104	20241203	876	860	888	860	193091	167316372	00	0.00	N	2	7
105	20241202	869	889	889	869	203410	177947287	00	0.00	N	5	-21
106	20241129	890	901	905	886	51498	46039572	00	0.00	N	5	-15
107	20241128	905	897	910	897	36361	32874254	00	0.00	N	5	-4
108	20241127	909	906	910	890	87112	78570566	00	0.00	N	2	5
109	20241126	904	900	917	895	155474	140441144	00	0.00	N	2	2
110	20241125	902	911	920	902	185288	167658587	00	0.00	N	5	-9
111	20241122	911	897	914	894	120258	108982332	00	0.00	N	2	14
112	20241121	897	896	906	890	142793	128351397	00	0.00	N	2	2
113	20241120	895	911	912	893	81162	72845737	00	0.00	N	5	-16
114	20241119	911	911	911	890	119634	108041760	00	0.00	N	3	0
115	20241118	911	910	927	895	100932	91601754	00	0.00	N	2	1
116	20241115	910	885	921	885	182765	165141621	00	0.00	N	2	25
117	20241114	885	895	916	885	216880	194240260	00	0.00	N	5	-30
118	20241113	915	929	949	909	144079	133222463	00	0.00	N	5	-14
119	20241112	929	946	958	917	216320	201586112	00	0.00	N	5	-29
120	20241111	958	970	980	944	144044	137474952	00	0.00	N	5	-12
121	20241108	970	959	979	959	48918	47137749	00	0.00	N	2	9
122	20241107	961	978	978	938	131358	126423197	00	0.00	N	5	-11
123	20241106	972	965	984	962	112412	109003675	00	0.00	N	2	5
124	20241105	967	960	981	955	76422	73712926	00	0.00	N	2	5
125	20241104	962	971	980	962	59975	58063786	00	0.00	N	5	-9
126	20241101	971	965	974	950	62826	60361995	00	0.00	N	2	6
127	20241031	965	957	975	957	59880	58073912	00	0.00	N	5	-10
128	20241030	975	958	979	957	73062	70931055	00	0.00	N	2	12
129	20241029	963	968	980	954	68465	65812068	00	0.00	N	5	-4
130	20241028	967	950	980	947	108515	105316957	00	0.00	N	2	23
131	20241025	944	932	965	919	100355	94489259	00	0.00	N	2	12
132	20241024	932	917	935	917	93833	87264442	00	0.00	N	2	1
133	20241023	931	917	933	917	74748	69195596	00	0.00	N	2	5
134	20241022	926	937	939	912	172045	158913921	00	0.00	N	5	-11
135	20241021	937	927	944	927	78364	73390400	00	0.00	N	5	-2
136	20241018	939	950	954	925	148452	138812223	00	0.00	N	5	-15
137	20241017	954	967	967	942	104980	99405904	00	0.00	N	2	4
138	20241016	950	960	969	948	163804	155984144	00	0.00	N	5	-19
139	20241015	969	965	975	949	130027	124449199	00	0.00	N	2	4
140	20241014	965	960	965	945	41857	39993887	00	0.00	N	2	5
141	20241011	960	964	965	943	128773	122579489	00	0.00	N	2	5
142	20241010	955	977	985	950	229491	219887823	00	0.00	N	5	-21
143	20241008	976	980	994	965	105536	103001118	00	0.00	N	5	-4
144	20241007	980	984	997	975	106295	104257195	00	0.00	N	5	-3
145	20241004	983	981	1001	981	91228	90332068	00	0.00	N	5	-8
146	20241002	991	994	1003	984	71262	70787448	00	0.00	N	5	-19
147	20240930	1010	1005	1012	990	134632	134716285	00	0.00	N	5	-2
148	20240927	1012	1021	1026	1012	69749	70899033	00	0.00	N	5	-3
149	20240926	1015	1029	1031	1012	78895	80508805	00	0.00	N	5	-8
150	20240925	1023	1015	1033	1012	166577	170460122	00	0.00	N	2	11
151	20240924	1012	1005	1012	997	154129	154377383	00	0.00	N	2	7
152	20240923	1005	996	1009	995	106312	106385286	00	0.00	N	5	-1
153	20240920	1006	990	1008	990	104309	104305795	00	0.00	N	2	9
154	20240919	997	999	1007	990	98540	98296606	00	0.00	N	5	-2
155	20240913	999	994	1005	985	85758	85323803	00	0.00	N	2	5
156	20240912	994	975	1000	968	125774	124596439	00	0.00	N	2	28
157	20240911	966	957	974	950	85865	82582976	00	0.00	N	2	15
158	20240910	951	951	980	939	106884	102696420	00	0.00	N	5	-8
159	20240909	959	936	976	925	114222	108372128	00	0.00	N	2	8
160	20240906	951	990	990	934	198031	187589161	00	0.00	N	5	-19
161	20240905	970	982	1004	970	156068	152802078	00	0.00	N	5	-10
162	20240904	980	1004	1004	974	273843	269016949	00	0.00	N	5	-24
163	20240903	1004	1000	1012	990	128874	128823163	00	0.00	N	3	0
164	20240902	1004	1007	1019	1000	161051	161984448	00	0.00	N	5	-5
165	20240830	1009	993	1010	983	136735	136469284	00	0.00	N	2	19
166	20240829	990	1007	1008	988	308747	306986171	00	0.00	N	5	-18
167	20240828	1008	1002	1013	992	163229	163150780	00	0.00	N	5	-2
168	20240827	1010	1033	1034	1005	254372	257005284	00	0.00	N	5	-10
169	20240826	1020	1042	1042	1020	165800	170325482	00	0.00	N	5	-22
170	20240823	1042	1005	1042	1005	323730	331507139	00	0.00	N	2	24
171	20240822	1018	1036	1049	1013	480887	492464940	00	0.00	N	5	-16
172	20240821	1034	1051	1113	1031	735135	775081215	00	0.00	N	5	-15
173	20240820	1049	1046	1063	1044	162139	170353949	00	0.00	N	5	-4
174	20240819	1053	1070	1075	1040	256989	271467773	00	0.00	N	5	-13
175	20240816	1066	1088	1104	1054	561507	603820602	00	0.00	N	5	-14
176	20240814	1080	1105	1267	1068	4499823	5177475315	00	0.00	N	5	-15
177	20240813	1095	1115	1115	1079	123607	134504831	00	0.00	N	5	-15
178	20240812	1110	1061	1130	1059	525350	581922266	00	0.00	N	2	51
179	20240809	1059	1050	1092	1035	549879	589538786	00	0.00	N	2	17
180	20240808	1042	1052	1063	1039	193145	202310172	00	0.00	N	5	-19
181	20240807	1061	1021	1068	1021	360551	381605497	00	0.00	N	2	31
182	20240806	1030	978	1046	978	539941	552308826	00	0.00	N	2	30
183	20240805	1000	1100	1109	940	1173406	1210889085	00	0.00	N	5	-116
184	20240802	1116	1133	1140	1112	429800	481931053	00	0.00	N	5	-26
185	20240801	1142	1123	1172	1119	640127	730066030	00	0.00	N	2	25
186	20240731	1117	1135	1143	1116	566129	637867643	00	0.00	N	5	-12
187	20240730	1129	1128	1150	1111	531898	596940531	00	0.00	N	3	0
188	20240729	1129	1139	1160	1125	757863	861124538	00	0.00	N	5	-10
189	20240726	1139	1113	1160	1111	930083	1061289789	00	0.00	N	2	24
190	20240725	1115	1120	1150	1096	1187964	1334262037	00	0.00	N	5	-30
191	20240724	1145	1175	1185	1122	2039948	2369105994	00	0.00	N	5	-46
192	20240723	1191	1210	1318	1152	15807877	19462299899	00	0.00	N	5	-53
193	20240722	1244	1079	1310	1049	29387880	36637366431	00	0.00	N	2	182
194	20240719	1062	1063	1071	1051	233787	247836295	00	0.00	N	3	0
195	20240718	1062	1082	1082	1051	203746	216381997	00	0.00	N	5	-20
196	20240717	1082	1080	1109	1075	172720	188095261	00	0.00	N	2	2
197	20240716	1080	1081	1095	1028	219274	235475914	00	0.00	N	5	-3
198	20240715	1083	1090	1099	1080	145299	157770920	00	0.00	N	5	-16
199	20240712	1099	1089	1110	1087	197325	216104026	00	0.00	N	5	-1
200	20240711	1100	1133	1144	1086	416777	460177415	00	0.00	N	5	-32
201	20240710	1132	1080	1137	1079	554492	619981757	00	0.00	N	2	46
202	20240709	1086	1039	1093	1028	373419	401967967	00	0.00	N	2	40
203	20240708	1046	1008	1047	1006	224122	229404197	00	0.00	N	2	40
204	20240705	1006	1005	1015	990	80884	81241934	00	0.00	N	2	1
205	20240704	1005	1003	1014	998	113409	113765457	00	0.00	N	2	2
206	20240703	1003	998	1015	997	113750	113959668	00	0.00	N	2	4
207	20240702	999	1014	1015	997	96179	96204286	00	0.00	N	5	-15
208	20240701	1014	980	1020	980	187924	188933874	00	0.00	N	2	29
209	20240628	985	1025	1150	985	1766796	1850985126	00	0.00	N	5	-40
210	20240627	1025	1018	1035	1016	90829	92836844	00	0.00	N	2	7
211	20240626	1018	1027	1049	1018	124612	127925977	00	0.00	N	5	-13
212	20240625	1031	1018	1043	1016	87685	89989401	00	0.00	N	2	6
213	20240624	1025	1067	1068	1012	314624	323078918	00	0.00	N	5	-33
214	20240621	1058	1032	1069	1032	270781	286413170	00	0.00	N	2	18
215	20240620	1040	1043	1050	1036	163783	170755379	00	0.00	N	5	-3
216	20240619	1043	1006	1044	1001	346292	356576675	00	0.00	N	2	36
217	20240618	1007	997	1019	997	204165	205723079	00	0.00	N	5	-3
218	20240617	1010	981	1020	981	204202	205026431	00	0.00	N	2	14
219	20240614	996	990	1000	963	260983	256469542	00	0.00	N	2	14
220	20240613	982	946	1012	946	789348	778381483	00	0.00	N	2	27
221	20240612	955	928	957	928	206456	195087519	00	0.00	N	2	27
222	20240611	928	908	940	906	150021	138513814	00	0.00	N	2	16
223	20240610	912	897	923	897	167636	152280871	00	0.00	N	2	3
224	20240607	909	910	921	880	494609	449910543	00	0.00	N	5	-11
225	20240605	920	941	945	920	213172	197923758	00	0.00	N	5	-28
226	20240604	948	947	965	929	217604	205254768	00	0.00	N	5	-2
227	20240603	950	967	974	950	147526	140711301	00	0.00	N	5	-14
228	20240531	964	941	967	941	155848	148720280	00	0.00	N	2	14
229	20240530	950	956	975	950	242242	231603820	00	0.00	N	5	-14
230	20240529	964	970	975	955	149858	143960472	00	0.00	N	5	-6
231	20240528	970	976	995	955	481046	468750197	00	0.00	N	3	0
232	20240527	970	982	990	967	119485	116351152	00	0.00	N	5	-12
233	20240524	982	984	993	967	169781	166126816	00	0.00	N	5	-2
234	20240523	984	981	984	966	236537	230227533	00	0.00	N	2	2
235	20240522	982	970	990	962	265334	258355445	00	0.00	N	2	4
236	20240521	978	965	979	959	260235	251107679	00	0.00	N	2	7
237	20240520	971	992	1000	971	247663	242835741	00	0.00	N	5	-29
238	20240517	1000	997	1007	990	164839	164009596	00	0.00	N	5	-7
239	20240516	1007	1000	1007	995	123068	122999323	00	0.00	N	2	5
240	20240514	1002	999	1009	992	210830	209935058	00	0.00	N	2	3
241	20240513	999	1006	1011	995	173979	174238439	00	0.00	N	5	-12
242	20240510	1011	1012	1013	1003	170701	171893465	00	0.00	N	5	-1
243	20240509	1012	1007	1025	1000	134179	135455869	00	0.00	N	5	-4
244	20240508	1016	1019	1020	1000	147847	149092524	00	0.00	N	5	-4
245	20240507	1020	1015	1022	1005	128679	130366451	00	0.00	N	5	-1
246	20240503	1021	1001	1026	1001	190042	192406987	00	0.00	N	2	11
247	20240502	1010	1035	1040	1005	268509	273023925	00	0.00	N	5	-20
248	20240430	1030	981	1079	978	596956	605616192	00	0.00	N	2	47
249	20240429	983	980	996	972	211049	207249964	00	0.00	N	2	3
250	20240426	980	1014	1020	957	497809	488346961	00	0.00	N	5	-34
251	20240425	1014	1058	1058	1014	458429	470577288	00	0.00	N	5	-44
252	20240424	1058	1043	1067	1043	305913	322812668	00	0.00	N	2	9
253	20240423	1049	1040	1057	1029	167144	174097297	00	0.00	N	2	1
254	20240422	1048	1025	1050	1025	182974	189758152	00	0.00	N	2	7
255	20240419	1041	1042	1057	1017	320067	330408782	00	0.00	N	5	-8
256	20240418	1049	1033	1058	1033	271954	283922727	00	0.00	N	2	2
257	20240417	1047	1026	1064	1026	408951	428845554	00	0.00	N	2	12
258	20240416	1035	996	1045	996	310702	316723035	00	0.00	N	2	23
259	20240415	1012	992	1037	984	293609	296187054	00	0.00	N	2	12
260	20240412	1000	978	1000	978	168879	167523362	00	0.00	N	2	10
261	20240411	990	962	990	961	249724	243751343	00	0.00	N	5	-10
262	20240409	1000	1000	1010	990	139368	139031812	00	0.00	N	5	-4
263	20240408	1004	1004	1009	991	139432	139286647	00	0.00	N	3	0
264	20240405	1004	973	1009	973	307576	304447885	00	0.00	N	2	19
265	20240404	985	989	1010	973	276510	271616042	00	0.00	N	5	-13
266	20240403	998	996	1007	984	371726	369038346	00	0.00	N	5	-4
267	20240402	1002	1015	1029	1002	210965	213083434	00	0.00	N	5	-22
268	20240401	1024	1020	1026	1014	132103	134818686	00	0.00	N	2	4
269	20240329	1020	1007	1030	998	391489	393816600	00	0.00	N	2	13
270	20240328	1007	1019	1021	1005	196540	198375088	00	0.00	N	5	-11
271	20240327	1018	1040	1040	1012	529944	540910369	00	0.00	N	5	-18
272	20240326	1036	1020	1042	1016	256563	264314601	00	0.00	N	2	16
273	20240325	1020	1024	1029	1014	213947	218024612	00	0.00	N	5	-2
274	20240322	1022	1025	1035	1016	353926	362368497	00	0.00	N	5	-10
275	20240321	1032	1036	1059	1030	137658	142759224	00	0.00	N	5	-3
276	20240320	1035	1044	1052	1032	275438	286137187	00	0.00	N	5	-19
277	20240319	1054	1050	1060	1036	177855	186020953	00	0.00	N	5	-5
278	20240318	1059	1070	1072	1049	151606	160022684	00	0.00	N	5	-11
279	20240315	1070	1040	1070	1029	290784	305913542	00	0.00	N	2	30
280	20240314	1040	1028	1043	1025	323172	333058915	00	0.00	N	2	5
281	20240313	1035	1050	1053	1035	317500	331059819	00	0.00	N	5	-15
282	20240312	1050	1050	1054	1040	267392	279247880	00	0.00	N	5	-4
283	20240311	1054	1055	1066	1041	251054	264072599	00	0.00	N	5	-14
284	20240308	1068	1063	1068	1047	292736	309520627	00	0.00	N	2	2
285	20240307	1066	1075	1090	1051	241415	256868458	00	0.00	N	5	-14
286	20240306	1080	1073	1087	1067	236333	254511735	00	0.00	N	5	-1
287	20240305	1081	1073	1091	1071	208964	225399489	00	0.00	N	5	-9
288	20240304	1090	1056	1094	1055	368875	396140755	00	0.00	N	2	36
289	20240229	1054	1048	1060	1040	233309	243930316	00	0.00	N	5	-4
290	20240228	1058	1049	1058	1046	131702	138584076	00	0.00	N	2	13
291	20240227	1045	1057	1068	1045	182366	191594946	00	0.00	N	5	-22
292	20240226	1067	1052	1067	1050	170821	180591438	00	0.00	N	2	16
293	20240223	1051	1081	1081	1051	640867	680691347	00	0.00	N	5	-35
294	20240222	1086	1073	1093	1071	166368	179318990	00	0.00	N	2	14
295	20240221	1072	1100	1104	1072	345623	375059938	00	0.00	N	5	-32
296	20240220	1104	1108	1109	1094	178298	196007691	00	0.00	N	5	-4
297	20240219	1108	1113	1113	1095	172652	190455991	00	0.00	N	5	-4
298	20240216	1112	1114	1114	1097	139539	154050428	00	0.00	N	5	-2
299	20240215	1114	1114	1114	1097	164912	182738413	00	0.00	N	2	1
300	20240214	1113	1100	1113	1091	182448	201221095	00	0.00	N	3	0
301	20240213	1113	1100	1115	1094	190763	211044122	00	0.00	N	2	13
302	20240208	1100	1078	1100	1071	259183	282582334	00	0.00	N	2	19
303	20240207	1081	1062	1084	1062	249097	267782799	00	0.00	N	2	4
304	20240206	1077	1071	1080	1050	403801	428649425	00	0.00	N	2	6
305	20240205	1071	1083	1083	1051	303693	322620140	00	0.00	N	5	-12
306	20240202	1083	1054	1083	1054	240519	257039012	00	0.00	N	2	24
307	20240201	1059	1048	1064	1047	302895	318982004	00	0.00	N	2	3
308	20240131	1056	1079	1089	1056	359348	383435904	00	0.00	N	5	-28
309	20240130	1084	1083	1098	1066	347465	374540866	00	0.00	N	5	-1
310	20240129	1085	1112	1117	1078	578089	631653853	00	0.00	N	5	-32
311	20240126	1117	1102	1123	1102	550583	612725553	00	0.00	N	5	-4
312	20240125	1121	1141	1141	1110	473265	529757203	00	0.00	N	5	-20
313	20240124	1141	1156	1156	1119	440299	497802288	00	0.00	N	5	-15
314	20240123	1156	1133	1161	1111	481482	549605593	00	0.00	N	2	25
315	20240122	1131	1159	1163	1120	520601	592814868	00	0.00	N	5	-39
316	20240119	1170	1163	1177	1151	355823	415205883	00	0.00	N	2	15
317	20240118	1155	1144	1165	1129	344211	395467551	00	0.00	N	2	10
318	20240117	1145	1185	1185	1138	502567	579969967	00	0.00	N	5	-40
319	20240116	1185	1211	1211	1182	328569	392317919	00	0.00	N	5	-15
320	20240115	1200	1200	1222	1180	859403	1033242787	00	0.00	N	2	20
321	20240112	1180	1249	1291	1166	1567576	1918153277	00	0.00	N	5	-27
322	20240111	1207	1170	1215	1163	476514	568287337	00	0.00	N	2	37
323	20240110	1170	1185	1185	1151	346491	403327252	00	0.00	N	5	-14
324	20240109	1184	1155	1184	1155	487250	570122124	00	0.00	N	2	36
325	20240108	1148	1156	1162	1138	266200	304658069	00	0.00	N	2	3
326	20240105	1145	1146	1158	1135	218732	250988535	00	0.00	N	2	5
327	20240104	1140	1139	1142	1126	272767	309224670	00	0.00	N	2	1
328	20240103	1139	1138	1145	1126	334372	379862827	00	0.00	N	2	1
329	20240102	1138	1132	1144	1123	476203	538454097	00	0.00	N	2	15
330	20231228	1123	1125	1143	1113	802321	905911483	00	0.00	N	5	-2
331	20231227	1125	1164	1182	1105	1892252	2137132898	02	0.00	N	5	-68
332	20231226	1193	1230	1245	1193	1029310	1247979588	00	0.00	N	5	-27
333	20231222	1220	1235	1269	1208	1030761	1269249158	00	0.00	N	5	-20
334	20231221	1240	1289	1304	1235	1134279	1434230867	00	0.00	N	5	-50
335	20231220	1290	1309	1325	1285	625447	814123877	00	0.00	N	5	-13
336	20231219	1303	1335	1335	1292	479896	625741255	00	0.00	N	5	-22
337	20231218	1325	1313	1358	1294	1194509	1575684709	00	0.00	N	2	31
338	20231215	1294	1288	1299	1269	527557	678681992	00	0.00	N	2	12
339	20231214	1282	1336	1336	1276	785101	1011989791	00	0.00	N	5	-30
340	20231213	1312	1270	1325	1258	1235346	1604006928	00	0.00	N	2	48
341	20231212	1264	1264	1281	1251	623721	786247579	00	0.00	N	5	-8
342	20231211	1272	1271	1312	1267	663108	853178339	00	0.00	N	2	2
343	20231208	1270	1299	1308	1255	740602	947060382	00	0.00	N	5	-26
344	20231207	1296	1313	1358	1274	1310698	1722552309	00	0.00	N	5	-16
345	20231206	1312	1291	1326	1282	579556	756456037	00	0.00	N	2	29
346	20231205	1283	1370	1370	1283	1247562	1636084615	00	0.00	N	5	-84
347	20231204	1367	1365	1409	1305	1632635	2217835798	00	0.00	N	2	8
348	20231201	1359	1320	1391	1301	1967459	2671914296	00	0.00	N	2	47
349	20231130	1312	1299	1333	1275	1039018	1357172322	00	0.00	N	2	13
350	20231129	1299	1321	1347	1235	797019	1043908697	00	0.00	N	5	-27
351	20231128	1326	1354	1374	1322	749768	1007633831	00	0.00	N	5	-28
352	20231127	1354	1426	1443	1354	1156919	1592493628	00	0.00	N	5	-90
353	20231124	1444	1415	1498	1389	2522701	3659402739	00	0.00	N	2	28
354	20231123	1416	1435	1469	1399	1164045	1661506813	00	0.00	N	5	-26
355	20231122	1442	1453	1490	1426	1993781	2915762898	00	0.00	N	5	-14
356	20231121	1456	1467	1490	1396	3411203	4938052870	00	0.00	N	5	-40
357	20231120	1496	1426	1534	1355	11128997	16239973170	00	0.00	N	2	143
358	20231117	1353	1360	1450	1333	5112351	7082380141	00	0.00	N	2	28
359	20231116	1325	1261	1357	1235	2973466	3897284959	00	0.00	N	2	77
360	20231115	1248	1214	1266	1205	573586	706936233	00	0.00	N	2	33
361	20231114	1215	1163	1220	1163	416789	497617342	00	0.00	N	2	49
362	20231113	1166	1177	1196	1165	322138	380294284	00	0.00	N	5	-10
363	20231110	1176	1170	1195	1147	326238	380760534	00	0.00	N	3	0
364	20231109	1176	1192	1200	1174	278606	330175660	00	0.00	N	5	-13
365	20231108	1189	1200	1223	1186	558119	667886368	00	0.00	N	5	-11
366	20231107	1200	1193	1239	1167	772168	926093508	00	0.00	N	2	7
367	20231106	1193	1241	1245	1183	607403	732061052	00	0.00	N	5	-42
368	20231103	1235	1200	1240	1190	307847	374364942	00	0.00	N	2	34
369	20231102	1201	1192	1208	1172	482813	572964820	00	0.00	N	2	21
370	20231101	1180	1160	1227	1160	539391	637796642	00	0.00	N	2	19
371	20231031	1161	1235	1255	1161	590951	708715664	00	0.00	N	5	-74
372	20231030	1235	1210	1310	1196	734235	906162922	00	0.00	N	2	13
373	20231027	1222	1216	1243	1191	287399	348648444	00	0.00	N	2	6
374	20231026	1216	1235	1268	1190	504971	614905042	00	0.00	N	5	-38
375	20231025	1254	1270	1325	1253	963622	1244558119	00	0.00	N	5	-7
376	20231024	1261	1252	1294	1218	595984	744970924	00	0.00	N	2	10
377	20231023	1251	1301	1348	1251	1067089	1372398325	00	0.00	N	5	-43
378	20231020	1294	1214	1319	1195	1212530	1545840547	00	0.00	N	2	75
379	20231019	1219	1198	1241	1190	401309	488547784	00	0.00	N	2	3
380	20231018	1216	1205	1225	1196	337867	409606728	00	0.00	N	2	11
381	20231017	1205	1179	1217	1171	446964	536538638	00	0.00	N	2	34
382	20231016	1171	1169	1193	1142	579932	675973005	00	0.00	N	2	16
383	20231013	1155	1164	1174	1135	273502	313233954	00	0.00	N	5	-20
384	20231012	1175	1127	1184	1127	463256	539138084	00	0.00	N	2	55
385	20231011	1120	1092	1133	1092	353028	395256827	00	0.00	N	2	28
386	20231010	1092	1130	1130	1082	420128	464391038	00	0.00	N	5	-27
387	20231006	1119	1086	1150	1086	487646	549220947	00	0.00	N	2	18
388	20231005	1101	1105	1134	1100	645429	716430148	00	0.00	N	5	-7
389	20231004	1108	1174	1194	1108	787153	890406442	00	0.00	N	5	-66
390	20230927	1174	1114	1198	1113	662019	773342318	00	0.00	N	5	-16
391	20230926	1190	1220	1235	1184	565169	678617579	00	0.00	N	5	-30
392	20230925	1220	1204	1256	1204	734856	900355351	00	0.00	N	2	5
393	20230922	1215	1290	1304	1205	1770415	2186057015	00	0.00	N	5	-47
394	20230921	1262	1275	1294	1260	788365	1009422017	00	0.00	N	5	-28
395	20230920	1290	1282	1326	1262	824056	1066602866	00	0.00	N	2	9
396	20230919	1281	1389	1399	1270	2016998	2646947662	00	0.00	N	5	-112
397	20230918	1393	1431	1502	1375	1998643	2863476145	00	0.00	N	5	-37
398	20230915	1430	1465	1470	1410	951790	1372125041	00	0.00	N	5	-40
399	20230914	1470	1379	1475	1365	2575326	3692701762	00	0.00	N	2	100
400	20230913	1370	1416	1417	1352	1452076	1999574498	00	0.00	N	5	-47
401	20230912	1417	1481	1483	1393	2463759	3521243111	00	0.00	N	5	-49
402	20230911	1466	1450	1530	1450	3387359	5057493786	00	0.00	N	5	-10
403	20230908	1476	1440	1576	1435	10066845	15336547957	00	0.00	N	2	22
404	20230907	1454	1440	1519	1420	4895480	7151932672	00	0.00	N	3	0
405	20230906	1454	1380	1595	1360	27708686	41387143992	00	0.00	N	2	46
406	20230905	1408	1250	1638	1250	31607520	47583623447	00	0.00	N	2	148
407	20230904	1260	1286	1299	1260	410650	524212480	00	0.00	N	5	-36
408	20230901	1296	1275	1310	1275	301798	388553016	00	0.00	N	2	12
409	20230831	1284	1326	1350	1275	912140	1188276008	00	0.00	N	5	-11
410	20230830	1295	1296	1320	1293	388120	506403595	00	0.00	N	5	-1
411	20230829	1296	1330	1340	1294	750996	980255774	00	0.00	N	5	-34
412	20230828	1330	1281	1342	1255	1284325	1676835831	00	0.00	N	2	48
413	20230825	1282	1227	1320	1224	2005369	2564365782	00	0.00	N	2	44
414	20230824	1238	1230	1251	1221	861740	1065229306	00	0.00	N	2	1
415	20230823	1237	1221	1273	1203	1773778	2203650457	00	0.00	N	2	22
416	20230822	1215	1262	1273	1215	1457076	1789738492	00	0.00	N	5	-65
417	20230821	1280	1344	1399	1236	5298530	6813555767	00	0.00	N	5	-70
418	20230818	1350	1180	1408	1168	12683942	16815637556	00	0.00	N	2	177
419	20230817	1173	1181	1190	1143	462864	538226026	00	0.00	N	5	-16
420	20230816	1189	1166	1225	1124	1016828	1214497188	00	0.00	N	2	30
421	20230814	1159	1120	1190	1100	665014	769255044	00	0.00	N	2	44
422	20230811	1115	1088	1120	1081	135100	149218782	00	0.00	N	2	27
423	20230810	1088	1116	1127	1086	361700	397312950	00	0.00	N	5	-38
424	20230809	1126	1076	1183	1055	1034759	1154419578	00	0.00	N	2	41
425	20230808	1085	1121	1133	1077	325362	357799541	00	0.00	N	5	-44
426	20230807	1129	1148	1148	1108	353552	397347964	00	0.00	N	2	1
427	20230804	1128	1101	1175	1084	1109003	1264532102	00	0.00	N	2	37
428	20230803	1091	1081	1110	1066	478806	517730138	00	0.00	N	2	1
429	20230802	1090	1058	1144	1053	930316	1027753228	00	0.00	N	2	32
430	20230801	1058	1071	1080	1049	316113	337082858	00	0.00	N	5	-14
431	20230731	1072	1057	1095	1052	289704	309463801	00	0.00	N	2	13
432	20230728	1059	1007	1075	1007	289827	301685157	00	0.00	N	2	30
433	20230727	1029	1036	1060	1005	336037	344086022	00	0.00	N	5	-12
434	20230726	1041	1051	1068	1000	752915	767346584	00	0.00	N	5	-28
435	20230725	1069	1084	1097	1058	297702	318510700	00	0.00	N	5	-15
436	20230724	1084	1115	1129	1076	334332	366558281	00	0.00	N	5	-31
437	20230721	1115	1055	1140	1054	608819	673453747	00	0.00	N	2	52
438	20230720	1063	1087	1101	1057	397726	426277871	00	0.00	N	5	-40
439	20230719	1103	1126	1132	1096	245347	272155143	00	0.00	N	5	-23
440	20230718	1126	1126	1157	1113	321784	364615812	00	0.00	N	5	-16
441	20230717	1142	1158	1158	1116	218859	247561614	00	0.00	N	3	0
442	20230714	1142	1150	1159	1111	398522	450740512	00	0.00	N	5	-22
443	20230713	1164	1108	1288	1098	4525280	5435303107	00	0.00	N	2	56
444	20230712	1108	1117	1120	1097	158078	174515242	00	0.00	N	5	-4
445	20230711	1112	1100	1118	1099	98782	109109109	00	0.00	N	2	2
446	20230710	1110	1065	1120	1065	194184	213038155	00	0.00	N	2	27
447	20230707	1083	1040	1102	1040	351951	376990260	00	0.00	N	2	32
448	20230706	1051	1109	1109	1050	481214	512475708	00	0.00	N	5	-58
449	20230705	1109	1167	1167	1109	946823	1062126064	00	0.00	N	5	-54
450	20230704	1163	1195	1197	1150	456769	531663386	00	0.00	N	5	-34
451	20230703	1197	1203	1215	1184	301136	358942400	00	0.00	N	5	-6
452	20230630	1203	1200	1207	1178	335408	400167372	00	0.00	N	5	-3
453	20230629	1206	1240	1240	1186	574747	691947825	00	0.00	N	5	-15
454	20230628	1221	1226	1251	1216	386036	475814264	00	0.00	N	5	-10
455	20230627	1231	1218	1248	1210	325190	399239196	00	0.00	N	2	3
456	20230626	1228	1202	1246	1188	437150	535026727	00	0.00	N	2	25
457	20230623	1203	1198	1215	1188	228026	273661064	00	0.00	N	2	5
458	20230622	1198	1198	1262	1178	868313	1051714512	00	0.00	N	5	-1
459	20230621	1199	1225	1234	1199	388186	471686179	00	0.00	N	5	-22
460	20230620	1221	1259	1260	1205	986568	1205479811	00	0.00	N	5	-39
461	20230619	1260	1294	1310	1248	1171154	1483364146	00	0.00	N	5	-42
462	20230616	1302	1348	1352	1291	1237290	1631827155	00	0.00	N	5	-46
463	20230615	1348	1379	1395	1332	913146	1235638596	00	0.00	N	5	-31
464	20230614	1379	1335	1398	1326	1470630	2017825855	00	0.00	N	2	39
465	20230613	1340	1322	1346	1309	792263	1050722603	00	0.00	N	2	4
466	20230612	1336	1318	1343	1300	565572	745286982	00	0.00	N	2	19
467	20230609	1317	1295	1333	1286	806512	1058011560	00	0.00	N	2	18
468	20230608	1299	1315	1316	1283	781627	1014667912	00	0.00	N	5	-24
469	20230607	1323	1310	1324	1290	932648	1216548478	00	0.00	N	2	6
470	20230605	1317	1309	1350	1302	956836	1256989700	00	0.00	N	5	-2
471	20230602	1319	1241	1364	1234	5379263	7054706073	00	0.00	N	2	78
472	20230601	1241	1228	1272	1210	691805	850040928	00	0.00	N	5	-14
473	20230531	1255	1239	1307	1225	1163938	1474914958	00	0.00	N	5	-5
474	20230530	1260	1196	1370	1173	5986562	7698604676	00	0.00	N	2	92
475	20230526	1168	1194	1216	1153	1193480	1396713030	00	0.00	N	5	-12
476	20230525	1180	1310	1440	1134	5063600	6413853760	00	0.00	N	5	-60
477	20230524	1240	1240	1240	1240	0	0	00	0.00	N	0	0
478	20230523	1240	1240	1240	1240	0	0	00	0.00	N	0	0
479	20230522	1240	1240	1240	1240	0	0	00	0.00	N	0	0
480	20230519	1240	1240	1240	1240	0	0	00	0.00	N	0	0
481	20230518	1240	1240	1240	1240	0	0	00	0.00	N	0	0
482	20230517	1240	1240	1240	1240	0	0	00	0.00	N	0	0
483	20230516	1240	1240	1240	1240	0	0	00	0.00	N	0	0
484	20230515	1240	1240	1240	1240	0	0	00	0.00	N	0	0
485	20230512	1240	1240	1240	1240	0	0	00	0.00	N	0	0
486	20230511	1240	1240	1240	1240	0	0	00	0.00	N	0	0
487	20230510	1240	1240	1240	1240	0	0	00	0.00	N	0	0
488	20230509	1240	1240	1240	1240	0	0	00	0.00	N	0	0
489	20230508	1240	1240	1240	1240	0	0	00	0.00	N	0	0
490	20230504	1240	1223	1287	1218	1089040	1348156230	00	0.00	N	5	-10
491	20230503	1250	1285	1285	1236	993660	1239996050	00	0.00	N	5	-37
492	20230502	1287	1210	1287	1210	1667430	2099432410	00	0.00	N	2	79
493	20230428	1208	1239	1239	1182	820990	985470310	00	0.00	N	5	-4
494	20230427	1212	1269	1277	1203	1097630	1348524380	00	0.00	N	5	-57
495	20230426	1269	1272	1309	1252	728280	936174710	00	0.00	N	5	-11
496	20230425	1280	1266	1322	1265	975280	1262096680	00	0.00	N	2	14
497	20230424	1266	1258	1284	1256	477370	604119850	00	0.00	N	5	-5
498	20230421	1271	1277	1298	1251	502850	636841160	00	0.00	N	5	-11
499	20230420	1282	1316	1351	1264	1035680	1350437600	00	0.00	N	5	-48
500	20230419	1330	1311	1333	1301	651240	858435420	00	0.00	N	2	8
501	20230418	1322	1329	1338	1289	1250800	1641899370	00	0.00	N	2	3
502	20230417	1319	1422	1450	1313	4201380	5756499670	00	0.00	N	5	-167
503	20230414	1486	1471	1509	1421	6271380	9007182330	00	0.00	N	2	43
504	20230413	1443	1315	1443	1299	2180290	3030746940	00	0.00	N	2	133
505	20230412	1310	1273	1315	1256	682210	875906090	00	0.00	N	2	40
506	20230411	1270	1294	1298	1261	1067430	1362123060	00	0.00	N	5	-15
507	20230410	1285	1260	1297	1254	1155490	1479542390	00	0.00	N	2	42
508	20230407	1243	1249	1260	1226	618760	770070470	00	0.00	N	2	5
509	20230406	1238	1248	1258	1222	397200	493954730	00	0.00	N	2	1
510	20230405	1237	1210	1265	1210	513280	636902120	00	0.00	N	2	22
511	20230404	1215	1214	1227	1196	336380	406445970	00	0.00	N	2	1
512	20230403	1214	1141	1239	1126	889530	1067274730	00	0.00	N	2	79
513	20230331	1135	1150	1177	1130	425010	486616820	00	0.00	N	5	-23
514	20230330	1158	1134	1177	1125	347290	400031680	00	0.00	N	2	24
515	20230329	1134	1138	1157	1114	412220	462677920	00	0.00	N	5	-3
516	20230328	1137	1165	1165	1095	263720	300666150	00	0.00	N	3	0
517	20230327	1137	1127	1143	1084	539000	597685890	00	0.00	N	2	10
518	20230324	1127	1154	1154	1101	364840	408153580	00	0.00	N	5	-9
519	20230323	1136	1130	1153	1118	400690	454424630	00	0.00	N	2	1
520	20230322	1135	1171	1180	1133	443970	512029340	00	0.00	N	5	-36
521	20230321	1171	1185	1191	1160	262910	308439330	00	0.00	N	5	-9
522	20230320	1180	1220	1241	1175	1010670	1207277840	00	0.00	N	5	-52
523	20230317	1232	1230	1267	1215	683100	841398380	00	0.00	N	2	2
524	20230316	1230	1251	1257	1210	479310	586848130	00	0.00	N	5	-32
525	20230315	1262	1264	1289	1250	627230	789437380	00	0.00	N	5	-1
526	20230314	1263	1309	1318	1241	1011090	1288587380	00	0.00	N	5	-65
527	20230313	1328	1320	1334	1279	723100	942190100	00	0.00	N	2	3
528	20230310	1325	1325	1346	1297	673320	886701800	00	0.00	N	3	0
529	20230309	1325	1305	1350	1289	1090220	1443664600	00	0.00	N	2	35
530	20230308	1290	1335	1350	1285	519310	673997240	00	0.00	N	5	-45
531	20230307	1335	1361	1370	1325	543010	727070140	00	0.00	N	5	-24
532	20230306	1359	1334	1430	1306	1196840	1626696180	00	0.00	N	2	33
533	20230303	1326	1337	1337	1305	1000340	1319972230	00	0.00	N	5	-11
534	20230302	1337	1276	1338	1255	1202010	1571717890	00	0.00	N	2	68
535	20230228	1269	1257	1285	1241	480510	604890070	00	0.00	N	2	22
536	20230227	1247	1243	1265	1230	247550	306991900	00	0.00	N	2	5
537	20230224	1242	1239	1249	1225	208350	257816720	00	0.00	N	2	10
538	20230223	1232	1248	1248	1217	178360	218138240	00	0.00	N	2	2
539	20230222	1230	1259	1270	1221	381890	471893010	00	0.00	N	5	-33
540	20230221	1263	1244	1268	1233	277470	347181520	00	0.00	N	2	12
541	20230220	1251	1220	1255	1200	470440	580747450	00	0.00	N	2	31
542	20230217	1220	1220	1233	1195	447930	541980980	00	0.00	N	5	-15
543	20230216	1235	1250	1266	1213	722100	890106010	00	0.00	N	5	-43
544	20230215	1278	1249	1305	1227	899240	1134738580	00	0.00	N	2	16
545	20230214	1262	1226	1264	1195	662040	813460430	00	0.00	N	2	40
546	20230213	1222	1340	1340	1221	1371870	1714644240	00	0.00	N	5	-103
547	20230210	1325	1325	1395	1300	1855250	2481412460	00	0.00	N	3	0
548	20230209	1325	1320	1345	1308	461510	610290550	00	0.00	N	2	6
549	20230208	1319	1410	1417	1307	4846990	6462704210	00	0.00	N	5	-98
550	20230207	1417	1458	1458	1401	716950	1014857940	00	0.00	N	5	-23
551	20230206	1440	1450	1510	1411	1502290	2204325230	00	0.00	N	5	-18
552	20230203	1458	1442	1464	1428	425620	614770440	00	0.00	N	2	6
553	20230202	1452	1377	1477	1377	1515940	2175768750	00	0.00	N	2	70
554	20230201	1382	1381	1395	1356	416230	574067640	00	0.00	N	2	10
555	20230131	1372	1411	1427	1372	517580	720778220	00	0.00	N	5	-39
556	20230130	1411	1371	1413	1345	871060	1207152720	00	0.00	N	2	41
557	20230127	1370	1328	1388	1303	1187930	1605984970	00	0.00	N	2	43
558	20230126	1327	1256	1348	1256	1130930	1493915820	00	0.00	N	2	58
559	20230125	1269	1291	1293	1241	567960	715160710	00	0.00	N	5	-16
560	20230120	1285	1215	1325	1215	2015250	2597837800	00	0.00	N	2	50
561	20230119	1235	1180	1255	1160	1117730	1359366700	00	0.00	N	2	50
562	20230118	1185	1270	1275	1160	2133010	2574535100	00	0.00	N	5	-100
563	20230117	1285	1325	1330	1265	951930	1230114900	00	0.00	N	5	-40
564	20230116	1325	1305	1345	1295	631580	834965800	00	0.00	N	2	10
565	20230113	1315	1300	1325	1280	671680	872585650	00	0.00	N	2	20
566	20230112	1295	1360	1375	1290	1190000	1577036550	00	0.00	N	5	-70
567	20230111	1365	1380	1400	1355	711020	977278450	00	0.00	N	5	-10
568	20230110	1375	1310	1440	1300	3824960	5290072000	00	0.00	N	2	65
569	20230109	1310	1330	1350	1260	1409530	1834348900	00	0.00	N	5	-15
570	20230106	1325	1345	1355	1300	1056930	1399716050	00	0.00	N	5	-10
571	20230105	1335	1385	1395	1290	1791760	2434278600	00	0.00	N	5	-45
572	20230104	1380	1365	1390	1320	1662350	2251866000	00	0.00	N	2	20
573	20230103	1360	1295	1360	1275	2288260	3039966950	00	0.00	N	2	85
574	20230102	1275	1280	1310	1270	862240	1110363150	00	0.00	N	5	-5
575	20221229	1280	1265	1325	1265	1416690	1830618350	00	0.00	N	2	5
576	20221228	1275	1250	1340	1250	2041890	2655515850	02	0.00	N	5	-5
577	20221227	1280	1280	1315	1265	2056500	2659633700	00	0.00	N	5	-10
578	20221226	1290	1325	1330	1230	2166350	2773637100	00	0.00	N	5	-20
579	20221223	1310	1260	1350	1240	6719550	8711020300	00	0.00	N	2	70
580	20221222	1240	1235	1335	1225	8287120	10542013150	00	0.00	N	3	0
581	20221221	1240	1120	1255	1080	11433130	13576591150	00	0.00	N	2	100
582	20221220	1140	1035	1215	1005	20531410	23742092350	00	0.00	N	2	105
583	20221219	1035	1065	1075	1035	1472270	1550859350	00	0.00	N	5	-50
584	20221216	1085	1130	1155	1060	3310940	3666450750	00	0.00	N	5	-65
585	20221215	1150	1150	1175	1115	4563560	5223903150	00	0.00	N	3	0
586	20221214	1150	985	1225	973	28885870	32718310540	00	0.00	N	2	180
587	20221213	970	1080	1185	951	17454020	18984907240	00	0.00	N	2	38
588	20221212	932	894	939	891	969330	922624700	00	0.00	N	2	32
589	20221209	900	868	900	855	626610	550156280	00	0.00	N	2	29
590	20221208	871	828	925	828	2562440	2257759840	00	0.00	N	2	34
591	20221207	837	846	851	816	707480	586473230	00	0.00	N	5	-24
592	20221206	861	847	968	838	9280210	8489367850	00	0.00	N	2	23
593	20221205	838	832	842	821	101940	84675180	00	0.00	N	2	5
594	20221202	833	827	835	820	123350	101975900	00	0.00	N	2	6
595	20221201	827	836	836	819	71200	58538360	00	0.00	N	2	8
596	20221130	819	813	820	809	91280	74298410	00	0.00	N	2	6
597	20221129	813	784	813	784	73720	58962090	00	0.00	N	2	7
598	20221128	806	804	810	795	90330	72362840	00	0.00	N	5	-6
599	20221125	812	815	815	799	33310	26844470	00	0.00	N	5	-1
600	20221124	813	798	815	798	39160	31504200	00	0.00	N	2	15
601	20221123	798	792	804	791	82960	65960600	00	0.00	N	5	-1
602	20221122	799	806	806	790	73750	58481200	00	0.00	N	5	-13
603	20221121	812	795	813	791	91560	72949210	00	0.00	N	2	7
604	20221118	805	817	825	800	113430	91180750	00	0.00	N	5	-12
605	20221117	817	814	820	802	72100	58296360	00	0.00	N	5	-4
606	20221116	821	838	838	798	57620	46750720	00	0.00	N	3	0
607	20221115	821	822	822	795	97250	78316010	00	0.00	N	2	8
608	20221114	813	810	821	802	57190	46561470	00	0.00	N	2	4
609	20221111	809	790	826	790	105300	84537730	00	0.00	N	2	20
610	20221110	789	781	791	780	74890	58749920	00	0.00	N	5	-4
611	20221109	793	792	802	787	96090	76007410	00	0.00	N	5	-2
612	20221108	795	786	803	786	68400	54177190	00	0.00	N	3	0
613	20221107	795	783	804	783	88010	69783680	00	0.00	N	3	0
614	20221104	795	779	800	777	75300	59649010	00	0.00	N	2	5
615	20221103	790	770	804	769	67790	53300250	00	0.00	N	2	3
616	20221102	787	804	804	784	110480	87345240	00	0.00	N	5	-13
617	20221101	800	791	808	785	192800	152659110	00	0.00	N	2	2
618	20221031	798	797	809	789	126660	101422240	00	0.00	N	3	0
619	20221028	798	785	810	771	231210	183029260	00	0.00	N	2	23
620	20221027	775	774	790	760	61350	47185090	00	0.00	N	2	2
621	20221026	773	735	808	735	457140	355054070	00	0.00	N	2	28
622	20221025	745	750	763	742	106200	79727380	00	0.00	N	5	-5
623	20221024	750	768	768	730	120040	89670790	00	0.00	N	2	5
624	20221021	745	710	750	700	201990	146734180	00	0.00	N	2	35
625	20221020	710	725	727	710	156090	111509850	00	0.00	N	5	-15
626	20221019	725	724	735	717	47170	34129100	00	0.00	N	3	0
627	20221018	725	698	727	698	168300	120172260	00	0.00	N	2	33
628	20221017	692	710	710	692	105210	73303510	00	0.00	N	5	-20
629	20221014	712	698	727	693	36820	25986240	00	0.00	N	2	14
630	20221013	698	689	718	655	146160	98595280	00	0.00	N	3	0
631	20221012	698	686	698	671	55540	38183500	00	0.00	N	2	9
632	20221011	689	715	715	688	74010	51412720	00	0.00	N	5	-31
633	20221007	720	717	726	712	39720	28624210	00	0.00	N	2	2
634	20221006	718	700	719	683	64550	46053340	00	0.00	N	2	18
635	20221005	700	700	724	680	92200	63891360	00	0.00	N	2	5
636	20221004	695	665	701	651	118930	80107350	00	0.00	N	2	35
637	20220930	660	635	663	635	126820	82239910	00	0.00	N	5	-2
638	20220929	662	649	675	635	293250	191436850	00	0.00	N	2	14
639	20220928	648	700	711	641	491880	320758870	00	0.00	N	5	-61
640	20220927	709	691	709	681	109020	75700660	00	0.00	N	5	-2
641	20220926	711	738	738	679	320580	224238630	00	0.00	N	5	-29
642	20220923	740	770	772	740	177140	133529040	00	0.00	N	5	-24
643	20220922	764	779	789	754	262600	200313560	00	0.00	N	5	-26
644	20220921	790	797	802	772	194470	152115260	00	0.00	N	5	-3
645	20220920	793	814	814	791	105450	84245600	00	0.00	N	5	-22
646	20220919	815	786	815	777	152080	121007560	00	0.00	N	2	20
647	20220916	795	791	813	791	105500	84489660	00	0.00	N	5	-13
648	20220915	808	800	819	798	104580	83935540	00	0.00	N	2	4
649	20220914	804	782	814	781	158520	126921070	00	0.00	N	3	0
650	20220913	804	815	826	804	136010	110451040	00	0.00	N	5	-2
651	20220908	806	808	818	805	64670	52296110	00	0.00	N	5	-2
652	20220907	808	829	835	803	230660	187868220	00	0.00	N	5	-21
653	20220906	829	815	872	815	245850	203634780	00	0.00	N	3	0
654	20220905	829	819	829	813	135130	110750910	00	0.00	N	2	1
655	20220902	828	840	852	810	287940	239069500	00	0.00	N	5	-16
656	20220901	844	864	864	843	117540	100005480	00	0.00	N	5	-20
657	20220831	864	856	869	856	120260	103475050	00	0.00	N	5	-2
658	20220830	866	875	876	863	169870	147508210	00	0.00	N	3	0
659	20220829	866	928	930	860	842050	749013090	00	0.00	N	5	-18
660	20220826	884	857	884	857	366000	320397780	00	0.00	N	2	29
661	20220825	855	850	861	845	161900	138008250	00	0.00	N	2	5
662	20220824	850	854	866	843	121850	103462360	00	0.00	N	5	-7
663	20220823	857	841	858	837	135510	114228860	00	0.00	N	5	-2
664	20220822	859	856	867	835	255820	217981340	00	0.00	N	5	-15
665	20220819	874	885	889	874	110530	97113580	00	0.00	N	5	-11
666	20220818	885	867	899	857	298750	264420870	00	0.00	N	2	15
667	20220817	870	880	880	860	244550	212042660	00	0.00	N	3	0
668	20220816	870	868	875	866	131180	113999440	00	0.00	N	2	4
669	20220812	866	864	879	863	157040	136817590	00	0.00	N	2	4
670	20220811	862	853	872	852	184520	159291560	00	0.00	N	2	5
671	20220810	857	866	866	851	133070	113990260	00	0.00	N	5	-11
672	20220809	868	864	869	859	117850	101708590	00	0.00	N	2	3
673	20220808	865	869	879	862	240610	208546160	00	0.00	N	5	-12
674	20220805	877	871	878	866	199820	174132270	00	0.00	N	5	-2
675	20220804	879	879	884	861	487220	424016000	00	0.00	N	5	-4
676	20220803	883	830	980	820	10071840	9276652380	00	0.00	N	2	55
677	20220802	828	817	830	811	124080	101763520	00	0.00	N	3	0
678	20220801	828	827	835	825	73020	60591850	00	0.00	N	5	-5
679	20220729	833	834	842	823	207500	172229630	00	0.00	N	5	-5
680	20220728	838	850	850	828	459630	382776910	00	0.00	N	5	-5
681	20220727	843	840	845	835	82880	69574660	00	0.00	N	2	1
682	20220726	842	840	851	836	94180	79232240	00	0.00	N	2	1
683	20220725	841	843	844	835	42020	35271520	00	0.00	N	5	-2
684	20220722	843	853	853	835	127400	107182820	00	0.00	N	2	1
685	20220721	842	836	846	830	124710	104739640	00	0.00	N	2	9
686	20220720	833	837	847	830	309200	258214130	00	0.00	N	5	-3
687	20220719	836	827	845	826	53210	44368250	00	0.00	N	5	-2
688	20220718	838	823	840	823	63870	53122970	00	0.00	N	2	6
689	20220715	832	840	840	814	226360	186130910	00	0.00	N	5	-3
690	20220714	835	836	853	833	118670	99493850	00	0.00	N	5	-19
691	20220713	854	845	856	837	132650	111798120	00	0.00	N	5	-2
692	20220712	856	863	863	847	10870	9297100	00	0.00	N	3	0
693	20220711	856	856	861	844	54950	46601690	00	0.00	N	2	1
694	20220708	855	852	870	845	160280	136699610	00	0.00	N	3	0
695	20220707	855	851	858	843	43500	37052880	00	0.00	N	2	2
696	20220706	853	854	859	843	219950	186555860	00	0.00	N	5	-11
697	20220705	864	865	865	835	155760	132935260	00	0.00	N	5	-1
698	20220704	865	870	871	841	48000	40910550	00	0.00	N	5	-6
699	20220701	871	835	879	835	107880	91548610	00	0.00	N	2	26
700	20220630	845	826	858	805	186060	152907510	00	0.00	N	2	19
701	20220629	826	811	829	806	70380	57282090	00	0.00	N	3	0
702	20220628	826	820	831	810	148220	121232540	00	0.00	N	3	0
703	20220627	826	816	833	813	86520	71221050	00	0.00	N	2	18
704	20220624	808	777	814	773	226490	178985040	00	0.00	N	2	26
705	20220623	782	844	851	772	726750	580431730	00	0.00	N	5	-74
706	20220622	856	893	902	854	273470	237738120	00	0.00	N	5	-44
707	20220621	900	877	900	877	173100	154079600	00	0.00	N	2	3
708	20220620	897	941	949	868	438700	396812760	00	0.00	N	5	-58
709	20220617	955	928	956	909	105670	99198950	00	0.00	N	5	-1
710	20220616	956	945	985	940	134570	128626130	00	0.00	N	2	11
711	20220615	945	962	977	939	310650	295187040	00	0.00	N	5	-17
712	20220614	962	960	973	955	202340	194468220	00	0.00	N	5	-12
713	20220613	974	978	982	963	299860	290302240	00	0.00	N	5	-24
714	20220610	998	982	999	978	128620	127176600	00	0.00	N	2	14
715	20220609	984	986	987	978	179380	175945090	00	0.00	N	5	-5
716	20220608	989	983	992	978	227600	224266050	00	0.00	N	5	-1
717	20220607	990	983	993	978	392080	386350850	00	0.00	N	2	4
718	20220603	986	996	1010	984	680290	675066070	00	0.00	N	5	-19
719	20220602	1005	961	1135	958	4746430	5026760480	00	0.00	N	2	35
720	20220531	970	961	977	961	210020	203036320	00	0.00	N	2	1
721	20220530	969	960	970	951	116890	112139250	00	0.00	N	2	9
722	20220527	960	953	975	951	161100	154165760	00	0.00	N	2	10
723	20220526	950	952	977	948	88410	84431240	00	0.00	N	5	-4
724	20220525	954	945	957	944	158900	150485730	00	0.00	N	2	4
725	20220524	950	953	969	950	195600	186111420	00	0.00	N	5	-8
726	20220523	958	966	970	950	262020	250746500	00	0.00	N	5	-8
727	20220520	966	953	985	949	313040	299075160	00	0.00	N	2	13
728	20220519	953	955	957	937	343420	324754190	00	0.00	N	5	-9
729	20220518	962	991	999	959	772070	749963770	00	0.00	N	5	-38
730	20220517	1000	1005	1020	989	323940	323171140	00	0.00	N	5	-15
731	20220516	1015	1005	1025	1000	188610	190326800	00	0.00	N	2	5