KissMeData/037350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	4420	4410	4540	4370	64286	286990380	00	0.00	N	2	10
3	20241119	4410	4410	4490	4390	42676	188624300	00	0.00	N	3	0
4	20241118	4410	4640	4705	4250	175796	787506795	00	0.00	N	5	-295
5	20241115	4705	4640	4835	4525	121750	571671680	00	0.00	N	2	225
6	20241114	4480	4270	4555	4210	127514	568794385	00	0.00	N	2	210
7	20241113	4270	4220	4290	4185	25872	109441865	00	0.00	N	5	-20
8	20241112	4290	4280	4320	4215	44623	190434245	00	0.00	N	2	10
9	20241111	4280	4560	4680	4270	120166	522616635	00	0.00	N	5	-320
10	20241108	4600	4780	4780	4585	46839	219369655	00	0.00	N	5	-115
11	20241107	4715	4695	4760	4610	39179	184321515	00	0.00	N	2	25
12	20241106	4690	4725	4750	4640	22208	104144160	00	0.00	N	5	-35
13	20241105	4725	4725	4740	4610	41086	192130955	00	0.00	N	3	0
14	20241104	4725	4725	4750	4635	19385	90922500	00	0.00	N	3	0
15	20241101	4725	4550	4755	4545	20221	94252250	00	0.00	N	2	110
16	20241031	4615	4600	4650	4460	16405	74794775	00	0.00	N	2	10
17	20241030	4605	4605	4700	4570	17577	81372375	00	0.00	N	5	-20
18	20241029	4625	4605	4650	4555	18937	86887505	00	0.00	N	2	20
19	20241028	4605	4550	4620	4505	12539	57370700	00	0.00	N	2	100
20	20241025	4505	4575	4635	4450	48408	217487595	00	0.00	N	5	-115
21	20241024	4620	4640	4725	4560	23192	106378185	00	0.00	N	5	-45
22	20241023	4665	4605	4665	4580	31187	144431300	00	0.00	N	2	15
23	20241022	4650	4735	4815	4600	57495	267538210	00	0.00	N	5	-165
24	20241021	4815	4925	4925	4815	64476	312231385	00	0.00	N	5	-110
25	20241018	4925	5000	5000	4855	50488	246653090	00	0.00	N	5	-75
26	20241017	5000	5150	5150	4965	42556	213901125	00	0.00	N	5	-150
27	20241016	5150	5200	5220	5090	23969	123284690	00	0.00	N	5	-50
28	20241015	5200	5260	5290	5160	35781	185766490	00	0.00	N	5	-60
29	20241014	5260	5220	5300	5190	13674	71877540	00	0.00	N	2	40
30	20241011	5220	5330	5330	5170	45587	237967800	00	0.00	N	5	-160
31	20241010	5380	5170	5460	5120	57903	310314010	00	0.00	N	2	210
32	20241008	5170	5250	5290	5120	44745	231804800	00	0.00	N	5	-80
33	20241007	5250	5170	5340	5160	29257	153603060	00	0.00	N	2	40
34	20241004	5210	5100	5280	5070	50994	264935940	00	0.00	N	2	110
35	20241002	5100	4920	5170	4840	66739	336199995	00	0.00	N	2	105
36	20240930	4995	4980	5190	4900	103393	520072280	00	0.00	N	5	-35
37	20240927	5030	4965	5080	4955	35449	177622710	00	0.00	N	2	50
38	20240926	4980	4900	5030	4880	30081	149433175	00	0.00	N	2	80
39	20240925	4900	4900	4965	4870	26635	130849705	00	0.00	N	2	5
40	20240924	4895	4880	5010	4800	50949	247118050	00	0.00	N	5	-5
41	20240923	4900	5010	5010	4900	22134	109075455	00	0.00	N	5	-110
42	20240920	5010	5290	5290	4955	79198	398034240	00	0.00	N	5	-160
43	20240919	5170	5310	5320	5110	51900	267661550	00	0.00	N	5	-140
44	20240913	5310	5430	5430	5240	87121	461870610	00	0.00	N	5	-130
45	20240912	5440	5290	5440	5260	58970	315690520	00	0.00	N	2	200
46	20240911	5240	5170	5340	5170	65923	347079850	00	0.00	N	2	70
47	20240910	5170	5180	5240	5140	61601	319388490	00	0.00	N	2	30
48	20240909	5140	4800	5140	4705	182718	897273060	00	0.00	N	2	310
49	20240906	4830	4795	4830	4590	126438	591679290	00	0.00	N	2	30
50	20240905	4800	4935	4960	4760	76885	372159135	00	0.00	N	5	-135
51	20240904	4935	5050	5050	4870	77592	382562805	00	0.00	N	5	-225
52	20240903	5160	5190	5260	5140	56868	295072280	00	0.00	N	5	-50
53	20240902	5210	5230	5240	5140	38405	199094110	00	0.00	N	5	-70
54	20240830	5280	5300	5320	5210	35008	183937090	00	0.00	N	5	-10
55	20240829	5290	5250	5390	5200	96553	508110610	00	0.00	N	5	-110
56	20240828	5400	5320	5400	5250	86706	460696070	00	0.00	N	2	50
57	20240827	5350	5540	5570	5170	251959	1338402900	00	0.00	N	5	-190
58	20240826	5540	5640	5750	5460	178257	991114290	00	0.00	N	5	-140
59	20240823	5680	5690	5780	5620	218922	1243805440	00	0.00	N	5	-100
60	20240822	5780	5500	5950	5400	1070577	6066936920	00	0.00	N	2	400
61	20240821	5380	5200	5480	5190	420480	2256575040	00	0.00	N	2	140
62	20240820	5240	5100	5540	5090	675414	3578294880	00	0.00	N	2	90
63	20240819	5150	5110	5360	5030	687318	3560790400	00	0.00	N	5	-10
64	20240816	5160	5290	5430	4910	1446653	7452683520	00	0.00	N	2	40
65	20240814	5120	3940	5120	3940	2516790	12058099400	00	0.00	N	1	1180
66	20240813	3940	3955	3955	3880	15443	60225660	00	0.00	N	5	-15
67	20240812	3955	4000	4000	3855	16591	64638330	00	0.00	N	2	80
68	20240809	3875	3900	3940	3840	19850	77192630	00	0.00	N	2	100
69	20240808	3775	3875	3920	3770	10113	38606255	00	0.00	N	5	-100
70	20240807	3875	3745	3880	3745	13397	51422195	00	0.00	N	2	160
71	20240806	3715	3530	3780	3530	28662	105833885	00	0.00	N	2	185
72	20240805	3530	4005	4005	3465	163171	606074040	00	0.00	N	5	-475
73	20240802	4005	4180	4180	4000	56643	229216605	00	0.00	N	5	-205
74	20240801	4210	4125	4210	4125	13756	57214900	00	0.00	N	2	50
75	20240731	4160	4085	4175	4060	13234	54288840	00	0.00	N	2	110
76	20240730	4050	4125	4140	4030	16936	68713090	00	0.00	N	5	-75
77	20240729	4125	4105	4125	4050	11147	45524860	00	0.00	N	2	20
78	20240726	4105	4100	4135	4075	24723	101176735	00	0.00	N	5	-35
79	20240725	4140	4180	4180	4050	33434	136323275	00	0.00	N	5	-40
80	20240724	4180	4175	4250	4160	10254	43041270	00	0.00	N	2	5
81	20240723	4175	4175	4220	4145	19926	83196530	00	0.00	N	5	-25
82	20240722	4200	4240	4240	4160	24878	104187935	00	0.00	N	5	-40
83	20240719	4240	4280	4380	4240	34081	145212220	00	0.00	N	5	-145
84	20240718	4385	4350	4400	4250	12415	53705195	00	0.00	N	5	-10
85	20240717	4395	4305	4490	4305	19937	87275200	00	0.00	N	2	65
86	20240716	4330	4300	4370	4275	24037	103047520	00	0.00	N	5	-10
87	20240715	4340	4305	4355	4260	25852	111156195	00	0.00	N	2	35
88	20240712	4305	4395	4395	4250	21254	91187325	00	0.00	N	5	-35
89	20240711	4340	4390	4445	4340	38048	167329880	00	0.00	N	5	-50
90	20240710	4390	4445	4445	4225	61606	267988620	00	0.00	N	5	-55
91	20240709	4445	4405	4445	4370	16911	74469700	00	0.00	N	2	40
92	20240708	4405	4305	4405	4305	12415	54181785	00	0.00	N	2	100
93	20240705	4305	4375	4375	4300	28527	123196500	00	0.00	N	5	-50
94	20240704	4355	4385	4420	4350	21203	92843785	00	0.00	N	5	-60
95	20240703	4415	4475	4510	4330	61085	267771960	00	0.00	N	5	-95
96	20240702	4510	4690	4690	4500	62941	285508805	00	0.00	N	5	-180
97	20240701	4690	4625	4695	4595	44421	206798220	00	0.00	N	2	70
98	20240628	4620	4585	4665	4550	24704	113680040	00	0.00	N	2	35
99	20240627	4585	4585	4650	4560	29225	134114865	00	0.00	N	5	-40
100	20240626	4625	4640	4710	4545	49660	230186370	00	0.00	N	5	-15
101	20240625	4640	4595	4670	4470	102874	466862665	00	0.00	N	2	45
102	20240624	4595	4610	4665	4520	34769	158941135	00	0.00	N	5	-15
103	20240621	4610	4680	4820	4580	65234	305554050	00	0.00	N	5	-120
104	20240620	4730	4570	4750	4555	48622	228085630	00	0.00	N	2	160
105	20240619	4570	4670	4740	4520	106511	487642115	00	0.00	N	5	-100
106	20240618	4670	4535	4710	4535	36556	170087810	00	0.00	N	2	80
107	20240617	4590	4500	4615	4400	43578	198305200	00	0.00	N	5	-5
108	20240614	4595	4695	4695	4555	49200	225766375	00	0.00	N	5	-10
109	20240613	4605	4605	4695	4595	26985	124505480	00	0.00	N	3	0
110	20240612	4605	4605	4690	4605	54209	250957375	00	0.00	N	2	5
111	20240611	4600	4700	4700	4565	49968	230949735	00	0.00	N	2	60
112	20240610	4540	4590	4630	4480	94914	428834785	00	0.00	N	5	-90
113	20240607	4630	4750	4930	4600	133683	625299815	00	0.00	N	5	-110
114	20240605	4740	4850	5050	4645	188372	914429435	00	0.00	N	5	-110
115	20240604	4850	4860	4910	4780	161647	785379655	00	0.00	N	5	-60
116	20240603	4910	4540	4950	4540	643449	3088186935	00	0.00	N	2	410
117	20240531	4500	4535	4545	4445	87472	393691125	00	0.00	N	2	25
118	20240530	4475	4380	4535	4380	123085	551828355	00	0.00	N	2	10
119	20240529	4465	4455	4485	4385	60823	270616735	00	0.00	N	3	0
120	20240528	4465	4375	4485	4370	89728	399597095	00	0.00	N	2	75
121	20240527	4390	4305	4420	4300	94942	415411470	00	0.00	N	2	75
122	20240524	4315	4300	4395	4240	44407	190916375	00	0.00	N	5	-10
123	20240523	4325	4370	4445	4280	95809	414577125	00	0.00	N	5	-70
124	20240522	4395	4400	4485	4350	93777	415166500	00	0.00	N	5	-5
125	20240521	4400	4310	4435	4310	132271	581240850	00	0.00	N	2	55
126	20240520	4345	4345	4425	4305	80160	348686520	00	0.00	N	3	0
127	20240517	4345	4425	4425	4100	83945	360390800	00	0.00	N	5	-5
128	20240516	4350	4345	4420	4315	108995	473629110	00	0.00	N	2	5
129	20240514	4345	4340	4450	4255	156921	683266785	00	0.00	N	2	60
130	20240513	4285	4315	4340	4245	95145	407720835	00	0.00	N	5	-30
131	20240510	4315	4290	4325	4265	133381	573575270	00	0.00	N	2	75
132	20240509	4240	4205	4330	4150	119718	508235430	00	0.00	N	2	40
133	20240508	4200	4175	4310	4170	129596	545899315	00	0.00	N	3	0
134	20240507	4200	4100	4220	4090	233055	971322820	00	0.00	N	2	135
135	20240503	4065	4050	4115	4000	132251	534173900	00	0.00	N	2	45
136	20240502	4020	4300	4670	4020	1912999	8328092765	00	0.00	N	2	35
137	20240430	3985	3940	4005	3915	67489	269246000	00	0.00	N	2	45
138	20240429	3940	3940	3970	3910	37610	147971115	00	0.00	N	3	0
139	20240426	3940	3925	3965	3925	41618	164033345	00	0.00	N	5	-5
140	20240425	3945	3875	3945	3875	27028	105707095	00	0.00	N	2	30
141	20240424	3915	3890	3940	3880	41308	161485750	00	0.00	N	2	40
142	20240423	3875	3890	3925	3830	18107	70167560	00	0.00	N	2	35
143	20240422	3840	3815	3875	3815	19387	74548275	00	0.00	N	5	-10
144	20240419	3850	3910	3910	3760	55657	212685645	00	0.00	N	5	-60
145	20240418	3910	3890	3940	3815	42054	163548090	00	0.00	N	2	55
146	20240417	3855	3895	3895	3825	50304	194167340	00	0.00	N	2	30
147	20240416	3825	3920	3940	3815	109979	424349850	00	0.00	N	5	-120
148	20240415	3945	3910	4000	3910	99032	391252200	00	0.00	N	5	-50
149	20240412	3995	4110	4110	3995	113638	458016625	00	0.00	N	5	-25
150	20240411	4020	3975	4120	3905	223877	897946865	00	0.00	N	2	15
151	20240409	4005	3875	4500	3865	2485489	10514140980	00	0.00	N	2	145
152	20240408	3860	3890	3890	3825	41731	161479210	00	0.00	N	5	-30
153	20240405	3890	3900	3900	3845	40947	158135030	00	0.00	N	5	-15
154	20240404	3905	3885	3905	3880	12968	50463940	00	0.00	N	2	10
155	20240403	3895	3900	3900	3850	34840	134528000	00	0.00	N	2	5
156	20240402	3890	3905	3915	3845	41169	159711820	00	0.00	N	5	-30
157	20240401	3920	3935	3935	3890	36021	140793330	00	0.00	N	3	0
158	20240329	3920	3915	3945	3880	46990	183375750	00	0.00	N	2	5
159	20240328	3915	3950	3960	3900	19521	76533210	00	0.00	N	5	-40
160	20240327	3955	3945	3960	3925	15988	63056895	00	0.00	N	2	10
161	20240326	3945	3900	3945	3890	30395	118994250	00	0.00	N	2	25
162	20240325	3920	3960	3970	3910	42965	168879870	00	0.00	N	5	-45
163	20240322	3965	3970	3970	3930	22692	89531845	00	0.00	N	3	0
164	20240321	3965	3955	3980	3930	16134	63722675	00	0.00	N	2	25
165	20240320	3940	3975	3990	3940	34351	136255525	00	0.00	N	5	-30
166	20240319	3970	4005	4005	3970	17686	70462545	00	0.00	N	5	-20
167	20240318	3990	4000	4020	3955	27519	109933480	00	0.00	N	5	-10
168	20240315	4000	4040	4040	3965	18280	72917705	00	0.00	N	5	-60
169	20240314	4060	4065	4065	4000	8277	33352450	00	0.00	N	5	-5
170	20240313	4065	4080	4150	4050	35435	145531625	00	0.00	N	5	-55
171	20240312	4120	3995	4125	3995	64406	263163475	00	0.00	N	2	120
172	20240311	4000	4025	4030	3960	35099	140559550	00	0.00	N	5	-35
173	20240308	4035	3980	4065	3980	18842	75600320	00	0.00	N	2	40
174	20240307	3995	3990	4000	3945	17981	71291020	00	0.00	N	3	0
175	20240306	3995	4030	4030	3975	18043	71978715	00	0.00	N	5	-35
176	20240305	4030	4150	4150	3990	104389	425067590	00	0.00	N	3	0
177	20240304	4030	3980	4030	3960	54983	222402150	00	0.00	N	2	50
178	20240229	3980	3975	3985	3945	29051	115117300	00	0.00	N	2	10
179	20240228	3970	3965	3970	3940	7716	30538985	00	0.00	N	3	0
180	20240227	3970	4000	4055	3925	48844	194115225	00	0.00	N	5	-10
181	20240226	3980	3995	3995	3965	25857	103119050	00	0.00	N	5	-10
182	20240223	3990	4005	4030	3980	22371	89529760	00	0.00	N	5	-10
183	20240222	4000	3990	4015	3975	20501	82017865	00	0.00	N	2	25
184	20240221	3975	3990	4020	3960	22010	87783505	00	0.00	N	5	-15
185	20240220	3990	4035	4060	3975	73042	292587680	00	0.00	N	5	-35
186	20240219	4025	3985	4030	3985	17455	70018405	00	0.00	N	2	25
187	20240216	4000	4065	4065	3970	60331	241399260	00	0.00	N	5	-70
188	20240215	4070	4045	4100	3850	134319	537557525	00	0.00	N	2	30
189	20240214	4040	4025	4045	3985	59618	239320955	00	0.00	N	2	5
190	20240213	4035	3995	4130	3965	127701	515721065	00	0.00	N	2	50
191	20240208	3985	4015	4060	3975	77049	308912030	00	0.00	N	5	-25
192	20240207	4010	4035	4040	4005	16166	64942830	00	0.00	N	5	-20
193	20240206	4030	4150	4150	4020	29805	120849815	00	0.00	N	5	-110
194	20240205	4140	4120	4160	4050	47572	195942970	00	0.00	N	2	20
195	20240202	4120	4145	4165	4050	87423	357648785	00	0.00	N	5	-30
196	20240201	4150	4220	4245	4120	82432	343562550	00	0.00	N	5	-95
197	20240131	4245	4075	4395	4010	310067	1311048660	00	0.00	N	2	160
198	20240130	4085	3915	4085	3915	55581	224116855	00	0.00	N	2	170
199	20240129	3915	3935	3970	3900	19951	78141675	00	0.00	N	5	-20
200	20240126	3935	3835	3985	3820	47277	184674865	00	0.00	N	2	70
201	20240125	3865	3855	3895	3805	37874	144857400	00	0.00	N	5	-10
202	20240124	3875	3835	3880	3805	14760	56557805	00	0.00	N	2	20
203	20240123	3855	3835	3865	3800	10703	41034035	00	0.00	N	5	-10
204	20240122	3865	3885	3940	3840	17933	69194110	00	0.00	N	2	10
205	20240119	3855	3865	3910	3840	15275	59074660	00	0.00	N	2	15
206	20240118	3840	3815	3850	3810	7529	28843045	00	0.00	N	2	25
207	20240117	3815	3885	3885	3805	33715	129470120	00	0.00	N	5	-70
208	20240116	3885	3900	3900	3840	21876	84453435	00	0.00	N	5	-20
209	20240115	3905	3925	3925	3860	16091	62650140	00	0.00	N	5	-25
210	20240112	3930	3945	3945	3895	27282	106722275	00	0.00	N	5	-15
211	20240111	3945	3950	3955	3895	11816	46312990	00	0.00	N	2	5
212	20240110	3940	3970	3970	3910	13446	52805120	00	0.00	N	5	-10
213	20240109	3950	3950	3955	3925	21937	86392060	00	0.00	N	2	20
214	20240108	3930	3985	3985	3895	62819	245903865	00	0.00	N	5	-50
215	20240105	3980	4000	4005	3960	32511	129300255	00	0.00	N	5	-15
216	20240104	3995	4030	4030	3970	24591	98194375	00	0.00	N	5	-35
217	20240103	4030	4005	4055	3965	98120	392662650	00	0.00	N	5	-10
218	20240102	4040	4110	4110	4020	28703	116568255	00	0.00	N	5	-70
219	20231228	4110	4070	4110	3990	37519	151508275	00	0.00	N	2	40
220	20231227	4070	4070	4070	4005	35091	141389740	02	0.00	N	5	-5
221	20231226	4075	4090	4090	4035	30711	124616465	00	0.00	N	5	-15
222	20231222	4090	4095	4095	3950	29434	118965130	00	0.00	N	5	-5
223	20231221	4095	4140	4160	4090	15154	62516270	00	0.00	N	5	-50
224	20231220	4145	4115	4175	4090	17301	71270315	00	0.00	N	2	20
225	20231219	4125	4085	4125	4040	20456	83425785	00	0.00	N	2	50
226	20231218	4075	4120	4135	4075	22619	92590565	00	0.00	N	5	-45
227	20231215	4120	4155	4155	4010	34498	141228030	00	0.00	N	5	-30
228	20231214	4150	4245	4260	4120	62984	263246625	00	0.00	N	5	-95
229	20231213	4245	4270	4280	4210	26165	110501075	00	0.00	N	5	-25
230	20231212	4270	4285	4335	4220	29982	128581235	00	0.00	N	5	-25
231	20231211	4295	4315	4315	4245	19003	81281800	00	0.00	N	2	25
232	20231208	4270	4290	4335	4260	24211	103840105	00	0.00	N	5	-25
233	20231207	4295	4255	4305	4255	38505	165202185	00	0.00	N	5	-25
234	20231206	4320	4250	4320	4205	26568	112828615	00	0.00	N	2	55
235	20231205	4265	4305	4305	4195	35494	150098985	00	0.00	N	2	25
236	20231204	4240	4370	4380	4230	86007	367679790	00	0.00	N	5	-140
237	20231201	4380	4355	4380	4330	22660	98604905	00	0.00	N	2	25
238	20231130	4355	4350	4380	4335	34800	151376425	00	0.00	N	2	5
239	20231129	4350	4350	4380	4325	26601	115705490	00	0.00	N	3	0
240	20231128	4350	4380	4425	4330	48844	213087765	00	0.00	N	5	-25
241	20231127	4375	4450	4450	4340	77878	341335695	00	0.00	N	5	-75
242	20231124	4450	4440	4465	4395	95384	421429655	00	0.00	N	2	5
243	20231123	4445	4515	4515	4415	28275	125700515	00	0.00	N	5	-70
244	20231122	4515	4525	4525	4250	36068	160956320	00	0.00	N	5	-15
245	20231121	4530	4515	4590	4470	59194	269120600	00	0.00	N	2	20
246	20231120	4510	4495	4520	4465	41739	187465815	00	0.00	N	2	15
247	20231117	4495	4545	4545	4445	45833	205180105	00	0.00	N	5	-50
248	20231116	4545	4480	4545	4445	74594	334082490	00	0.00	N	2	65
249	20231115	4480	4410	4505	4410	128414	573539555	00	0.00	N	2	100
250	20231114	4380	4200	4395	4185	122107	529021910	00	0.00	N	2	180
251	20231113	4200	4225	4235	4180	34223	143792945	00	0.00	N	5	-30
252	20231110	4230	4225	4230	4130	44336	184522225	00	0.00	N	5	-5
253	20231109	4235	4175	4250	4130	73300	308659425	00	0.00	N	2	55
254	20231108	4180	4100	4210	4100	75249	312702185	00	0.00	N	2	75
255	20231107	4105	4055	4120	4015	55655	226496995	00	0.00	N	2	55
256	20231106	4050	4025	4070	3980	52763	211870105	00	0.00	N	2	25
257	20231103	4025	3995	4035	3980	45242	181114745	00	0.00	N	2	45
258	20231102	3980	3950	4015	3945	40477	160710550	00	0.00	N	2	40
259	20231101	3940	3940	3960	3885	18092	70894000	00	0.00	N	2	5
260	20231031	3935	3955	4000	3850	18370	71696505	00	0.00	N	5	-20
261	20231030	3955	3950	3970	3935	11876	46941950	00	0.00	N	2	5
262	20231027	3950	3895	3980	3870	26222	102914050	00	0.00	N	2	50
263	20231026	3900	3895	3980	3805	36523	140220100	00	0.00	N	5	-20
264	20231025	3920	3770	3950	3770	50011	193992325	00	0.00	N	2	150
265	20231024	3770	3725	3790	3670	42010	156176460	00	0.00	N	2	45
266	20231023	3725	3755	3810	3725	28607	107499525	00	0.00	N	5	-75
267	20231020	3800	3810	3835	3750	54915	207127665	00	0.00	N	5	-35
268	20231019	3835	3930	3930	3810	56017	215676480	00	0.00	N	5	-25
269	20231018	3860	3865	3885	3850	32079	123746000	00	0.00	N	5	-10
270	20231017	3870	3860	3915	3840	40314	156026315	00	0.00	N	2	15
271	20231016	3855	3900	3915	3780	46552	179514310	00	0.00	N	5	-50
272	20231013	3905	3970	3970	3875	63404	248707805	00	0.00	N	5	-75
273	20231012	3980	3960	3995	3910	54418	215572030	00	0.00	N	2	25
274	20231011	3955	3940	3985	3940	18806	74328540	00	0.00	N	2	45
275	20231010	3910	3975	4035	3905	56207	221953830	00	0.00	N	5	-65
276	20231006	3975	3960	4020	3960	38203	152575120	00	0.00	N	2	15
277	20231005	3960	3960	4020	3955	35451	140993835	00	0.00	N	2	5
278	20231004	3955	4010	4070	3955	60849	242393920	00	0.00	N	5	-115
279	20230927	4070	3970	4120	3955	45161	182357505	00	0.00	N	2	70
280	20230926	4000	4020	4090	3980	77093	308525150	00	0.00	N	5	-20
281	20230925	4020	4025	4105	4020	62318	252103850	00	0.00	N	5	-15
282	20230922	4035	4050	4170	4030	108477	440299000	00	0.00	N	5	-85
283	20230921	4120	4150	4190	4085	135733	560260555	00	0.00	N	5	-75
284	20230920	4195	4195	4320	4125	216741	917919600	00	0.00	N	2	25
285	20230919	4170	4295	4675	4155	3864929	17435380615	00	0.00	N	5	-135
286	20230918	4305	4260	4320	4220	39326	167984230	00	0.00	N	2	5
287	20230915	4300	4260	4350	4245	41115	176268830	00	0.00	N	2	20
288	20230914	4280	4210	4310	4175	54514	232270905	00	0.00	N	2	85
289	20230913	4195	4210	4260	4175	37914	160104785	00	0.00	N	5	-35
290	20230912	4230	4230	4265	4155	38278	161226105	00	0.00	N	3	0
291	20230911	4230	4105	4240	4080	107089	447610295	00	0.00	N	2	125
292	20230908	4105	4045	4130	4045	27156	110711835	00	0.00	N	2	10
293	20230907	4095	4105	4130	4040	38391	156090620	00	0.00	N	5	-50
294	20230906	4145	4155	4155	4070	28726	117635975	00	0.00	N	2	25
295	20230905	4120	4100	4155	4090	17613	72470285	00	0.00	N	5	-15
296	20230904	4135	4180	4200	4080	39931	164369980	00	0.00	N	5	-45
297	20230901	4180	4115	4195	4095	47955	199345395	00	0.00	N	2	35
298	20230831	4145	4135	4145	4085	39418	161699465	00	0.00	N	2	10
299	20230830	4135	4110	4160	4090	88630	365024675	00	0.00	N	2	45
300	20230829	4090	4060	4110	4055	28312	115361940	00	0.00	N	2	40
301	20230828	4050	4045	4075	4010	41906	169217395	00	0.00	N	2	45
302	20230825	4005	4000	4075	4000	74294	297949960	00	0.00	N	5	-35
303	20230824	4040	4090	4115	4030	47597	193507325	00	0.00	N	2	10
304	20230823	4030	4030	4140	4000	73908	299674445	00	0.00	N	3	0
305	20230822	4030	4040	4100	4000	43573	175311690	00	0.00	N	2	5
306	20230821	4025	4065	4130	4020	50428	204031650	00	0.00	N	5	-40
307	20230818	4065	4015	4150	4005	35938	146148075	00	0.00	N	5	-15
308	20230817	4080	4110	4110	4015	64779	262186750	00	0.00	N	5	-35
309	20230816	4115	4185	4185	4085	44534	183674220	00	0.00	N	5	-70
310	20230814	4185	4260	4260	4145	51141	213487395	00	0.00	N	5	-85
311	20230811	4270	4160	4280	4160	45437	191961190	00	0.00	N	2	75
312	20230810	4195	4175	4210	4125	56745	236423510	00	0.00	N	2	15
313	20230809	4180	4110	4185	4085	37068	153448035	00	0.00	N	2	20
314	20230808	4160	4160	4190	4105	71969	298346160	00	0.00	N	5	-5
315	20230807	4165	4150	4205	4100	69390	286781545	00	0.00	N	5	-25
316	20230804	4190	4185	4295	4175	56131	236199365	00	0.00	N	5	-10
317	20230803	4200	4310	4350	4170	69397	293390670	00	0.00	N	5	-155
318	20230802	4355	4265	4440	4255	102498	448239520	00	0.00	N	2	40
319	20230801	4315	4365	4385	4280	74533	322609025	00	0.00	N	5	-95
320	20230731	4410	4365	4450	4330	71581	313401270	00	0.00	N	2	25
321	20230728	4385	4340	4415	4215	71695	310679570	00	0.00	N	2	45
322	20230727	4340	4160	4470	4115	431792	1868290245	00	0.00	N	2	290
323	20230726	4050	4340	4340	4030	245229	1012211625	00	0.00	N	5	-260
324	20230725	4310	4435	4440	4300	149610	648919115	00	0.00	N	5	-130
325	20230724	4440	4685	4685	4370	266708	1189596745	00	0.00	N	5	-180
326	20230721	4620	4625	4700	4530	180487	832044105	00	0.00	N	5	-25
327	20230720	4645	4560	4665	4550	221989	1023118735	00	0.00	N	2	140
328	20230719	4505	4585	4675	4500	256903	1172252070	00	0.00	N	5	-80
329	20230718	4585	4675	4720	4580	263972	1218163175	00	0.00	N	5	-85
330	20230717	4670	4745	4795	4645	337178	1579890475	00	0.00	N	5	-125
331	20230714	4795	4530	5150	4450	4993450	24314414060	00	0.00	N	2	320
332	20230713	4475	4500	4590	4460	112678	510882310	00	0.00	N	5	-15
333	20230712	4490	4545	4565	4445	135394	607781880	00	0.00	N	5	-55
334	20230711	4545	4430	4555	4385	100268	451099970	00	0.00	N	2	115
335	20230710	4430	4460	4485	4355	101565	449288700	00	0.00	N	5	-35
336	20230707	4465	4400	4490	4365	102450	454807555	00	0.00	N	2	60
337	20230706	4405	4515	4565	4380	136690	608179300	00	0.00	N	5	-105
338	20230705	4510	4640	4640	4500	193617	882326045	00	0.00	N	5	-130
339	20230704	4640	4590	4650	4500	316651	1453567195	00	0.00	N	3	0
340	20230703	4640	4380	4820	4380	2047309	9563770440	00	0.00	N	2	245
341	20230630	4395	4400	4450	4330	251293	1103349990	00	0.00	N	5	-25
342	20230629	4420	4395	4950	4340	3535795	16523001585	00	0.00	N	2	55
343	20230628	4365	4275	4380	4260	56955	245560555	00	0.00	N	2	90
344	20230627	4275	4270	4330	4260	29656	127278745	00	0.00	N	2	5
345	20230626	4270	4255	4330	4210	29314	125443405	00	0.00	N	2	10
346	20230623	4260	4265	4270	4215	45544	192807230	00	0.00	N	5	-10
347	20230622	4270	4300	4300	4220	62587	266452740	00	0.00	N	5	-40
348	20230621	4310	4270	4360	4230	67637	289720725	00	0.00	N	3	0
349	20230620	4310	4375	4400	4300	79527	344816830	00	0.00	N	5	-90
350	20230619	4400	4320	4470	4260	142626	624246245	00	0.00	N	2	80
351	20230616	4320	4400	4455	4270	297769	1300706960	00	0.00	N	5	-30
352	20230615	4350	4185	4420	4160	341058	1480746695	00	0.00	N	2	160
353	20230614	4190	4280	4285	4140	72611	303664200	00	0.00	N	5	-85
354	20230613	4275	4125	4340	4125	197997	844045315	00	0.00	N	2	150
355	20230612	4125	4155	4165	4115	17274	71399335	00	0.00	N	5	-30
356	20230609	4155	4110	4170	4110	28305	117081405	00	0.00	N	2	35
357	20230608	4120	4180	4180	4120	39058	161507080	00	0.00	N	5	-60
358	20230607	4180	4215	4235	4175	35736	150260105	00	0.00	N	5	-35
359	20230605	4215	4150	4235	4120	58049	243856465	00	0.00	N	2	65
360	20230602	4150	4130	4190	4115	67251	279627225	00	0.00	N	2	25
361	20230601	4125	4250	4375	4105	458017	1936170355	00	0.00	N	2	60
362	20230531	4065	4060	4130	4045	46227	188493345	00	0.00	N	5	-30
363	20230530	4095	4060	4120	4050	19135	77928575	00	0.00	N	2	40
364	20230526	4055	4145	4170	4055	40891	167597390	00	0.00	N	5	-95
365	20230525	4150	4140	4150	4095	23033	94886615	00	0.00	N	2	15
366	20230524	4135	4185	4185	4125	19608	81425445	00	0.00	N	5	-35
367	20230523	4170	4215	4215	4140	28277	118098150	00	0.00	N	5	-10
368	20230522	4180	4175	4210	4115	33104	138194645	00	0.00	N	2	30
369	20230519	4150	4105	4175	4100	52477	216558845	00	0.00	N	2	50
370	20230518	4100	4100	4140	4055	26470	108693870	00	0.00	N	2	10
371	20230517	4090	4010	4115	4000	46614	188627215	00	0.00	N	2	80
372	20230516	4010	3990	4105	3990	50233	202978745	00	0.00	N	5	-10
373	20230515	4020	4070	4075	4000	60585	243470170	00	0.00	N	5	-60
374	20230512	4080	4170	4170	4035	56755	231822740	00	0.00	N	5	-90
375	20230511	4170	4160	4195	4150	30648	127672705	00	0.00	N	2	20
376	20230510	4150	4150	4215	4105	37377	155470510	00	0.00	N	3	0
377	20230509	4150	4200	4205	4075	43002	178002385	00	0.00	N	5	-10
378	20230508	4160	4125	4200	4090	69289	287727305	00	0.00	N	2	80
379	20230504	4080	4060	4095	4030	31357	127537695	00	0.00	N	2	20
380	20230503	4060	4020	4125	4020	45279	184581115	00	0.00	N	3	0
381	20230502	4060	4000	4095	4000	40724	165319185	00	0.00	N	2	70
382	20230428	3990	4025	4090	3985	63012	253256290	00	0.00	N	5	-30
383	20230427	4020	4100	4100	3990	79644	320057125	00	0.00	N	5	-5
384	20230426	4025	4060	4095	3985	51963	209364655	00	0.00	N	5	-35
385	20230425	4060	4050	4130	4010	84327	340571690	00	0.00	N	5	-30
386	20230424	4090	4230	4230	4080	86737	357541385	00	0.00	N	5	-110
387	20230421	4200	4205	4270	4110	97733	410177250	00	0.00	N	5	-30
388	20230420	4230	4370	4385	4225	118164	506437745	00	0.00	N	5	-165
389	20230419	4395	4345	4410	4300	77292	338143855	00	0.00	N	2	50
390	20230418	4345	4375	4415	4290	139065	604231610	00	0.00	N	5	-70
391	20230417	4415	4415	4500	4380	133639	591166405	00	0.00	N	5	-85
392	20230414	4500	4465	4610	4465	224712	1014364435	00	0.00	N	2	20
393	20230413	4480	4585	4585	4400	219836	982872570	00	0.00	N	5	-105
394	20230412	4585	4340	5000	4335	2548486	12076640690	00	0.00	N	2	190
395	20230411	4395	4010	4395	4010	305424	1298626860	00	0.00	N	2	355
396	20230410	4040	4070	4100	4005	79443	321027100	00	0.00	N	5	-60
397	20230407	4100	4100	4150	4080	45847	188392005	00	0.00	N	5	-20
398	20230406	4120	4230	4230	4095	85831	354035005	00	0.00	N	5	-110
399	20230405	4230	4195	4230	4140	58628	245369995	00	0.00	N	2	15
400	20230404	4215	4185	4270	4185	42411	179117840	00	0.00	N	2	20
401	20230403	4195	4205	4245	4160	24141	101294520	00	0.00	N	5	-10
402	20230331	4205	4180	4235	4155	48370	202825720	00	0.00	N	2	15
403	20230330	4190	4150	4215	4080	83429	345152935	00	0.00	N	2	70
404	20230329	4120	4125	4150	4065	49894	204116425	00	0.00	N	2	30
405	20230328	4090	4075	4130	4055	45754	187197440	00	0.00	N	5	-15
406	20230327	4105	4170	4180	4080	81745	335226570	00	0.00	N	5	-75
407	20230324	4180	4125	4195	4095	30847	127983095	00	0.00	N	2	55
408	20230323	4125	4105	4180	4090	31265	128756750	00	0.00	N	5	-20
409	20230322	4145	4195	4210	4130	26219	109093575	00	0.00	N	5	-35
410	20230321	4180	4255	4360	4180	35118	148559020	00	0.00	N	5	-75
411	20230320	4255	4285	4360	4255	39104	168060255	00	0.00	N	5	-30
412	20230317	4285	4110	4430	4110	189743	817995720	00	0.00	N	2	180
413	20230316	4105	4120	4200	4050	46984	192921395	00	0.00	N	5	-60
414	20230315	4165	4035	4195	4035	98837	408772935	00	0.00	N	2	165
415	20230314	4000	4150	4160	4000	106599	431896850	00	0.00	N	5	-195
416	20230313	4195	4220	4250	4135	56852	237393365	00	0.00	N	5	-70
417	20230310	4265	4245	4380	4190	83146	358234440	00	0.00	N	5	-20
418	20230309	4285	4255	4295	4200	37489	159324970	00	0.00	N	2	15
419	20230308	4270	4260	4305	4220	33728	143362090	00	0.00	N	5	-50
420	20230307	4320	4200	4330	4200	63364	269009425	00	0.00	N	2	90
421	20230306	4230	4320	4330	4230	51265	219034930	00	0.00	N	5	-90
422	20230303	4320	4350	4350	4280	27990	120526385	00	0.00	N	5	-15
423	20230302	4335	4210	4355	4200	68340	293249855	00	0.00	N	2	150
424	20230228	4185	4180	4270	4175	46895	196816170	00	0.00	N	2	5
425	20230227	4180	4300	4305	4180	95426	403642120	00	0.00	N	5	-150
426	20230224	4330	4410	4420	4300	99998	433693200	00	0.00	N	5	-85
427	20230223	4415	4445	4450	4380	59551	262337780	00	0.00	N	5	-50
428	20230222	4465	4465	4465	4395	42106	185949850	00	0.00	N	5	-20
429	20230221	4485	4390	4495	4390	37179	165894250	00	0.00	N	2	65
430	20230220	4420	4410	4440	4370	28995	127949765	00	0.00	N	2	10
431	20230217	4410	4455	4460	4375	43479	191796120	00	0.00	N	5	-40
432	20230216	4450	4440	4510	4430	53142	236773735	00	0.00	N	3	0
433	20230215	4450	4545	4625	4450	77226	349319135	00	0.00	N	5	-75
434	20230214	4525	4480	4540	4460	40125	180738390	00	0.00	N	2	40
435	20230213	4485	4480	4495	4435	43510	194060870	00	0.00	N	2	30
436	20230210	4455	4545	4550	4450	94197	422278090	00	0.00	N	5	-110
437	20230209	4565	4605	4635	4545	48271	220994910	00	0.00	N	5	-50
438	20230208	4615	4565	4645	4565	34414	159024095	00	0.00	N	2	50
439	20230207	4565	4520	4630	4520	64432	295764900	00	0.00	N	2	25
440	20230206	4540	4640	4640	4510	98683	448157160	00	0.00	N	5	-100
441	20230203	4640	4695	4735	4630	140556	656095270	00	0.00	N	5	-105
442	20230202	4745	4690	4770	4690	59346	281726570	00	0.00	N	2	55
443	20230201	4690	4685	4760	4680	33876	159649895	00	0.00	N	2	10
444	20230131	4680	4690	4735	4650	32929	154380205	00	0.00	N	5	-10
445	20230130	4690	4740	4800	4690	52732	248904255	00	0.00	N	5	-50
446	20230127	4740	4725	4765	4675	65941	311988840	00	0.00	N	2	40
447	20230126	4700	4655	4735	4645	71384	334526135	00	0.00	N	2	10
448	20230125	4690	4700	4720	4575	59023	274567765	00	0.00	N	2	80
449	20230120	4610	4540	4610	4540	24874	114249395	00	0.00	N	2	55
450	20230119	4555	4510	4630	4510	62479	284554340	00	0.00	N	5	-10
451	20230118	4565	4615	4630	4560	96836	444013510	00	0.00	N	5	-100
452	20230117	4665	4740	4740	4635	73837	345080765	00	0.00	N	5	-40
453	20230116	4705	4790	4795	4685	86872	409875550	00	0.00	N	5	-60
454	20230113	4765	4740	4845	4740	156292	748590295	00	0.00	N	2	35
455	20230112	4730	4715	4770	4695	83725	395813660	00	0.00	N	2	10
456	20230111	4720	4705	4720	4645	88728	415811010	00	0.00	N	2	75
457	20230110	4645	4680	4795	4645	188353	885325075	00	0.00	N	5	-55
458	20230109	4700	4680	4735	4640	176632	828153220	00	0.00	N	2	20
459	20230106	4680	4665	4725	4635	397057	1860294665	00	0.00	N	5	-360
460	20230105	5040	4495	5040	4460	1819219	8846528700	00	0.00	N	2	545
461	20230104	4495	4305	4500	4290	49944	221222560	00	0.00	N	2	135
462	20230103	4360	4335	4385	4230	82347	354858550	00	0.00	N	2	35
463	20230102	4325	4495	4500	4325	79481	349243360	00	0.00	N	5	-135
464	20221229	4460	4570	4610	4425	89016	397882825	00	0.00	N	5	-150
465	20221228	4610	4630	4660	4500	49471	226877310	00	0.00	N	2	5
466	20221227	4605	4530	4645	4515	65093	299457500	00	0.00	N	2	60
467	20221226	4545	4545	4585	4510	61687	280112695	00	0.00	N	3	0
468	20221223	4545	4700	4700	4525	193240	885201235	00	0.00	N	5	-205
469	20221222	4750	4720	4775	4720	64114	304446575	00	0.00	N	2	55
470	20221221	4695	4715	4760	4650	93211	438543375	00	0.00	N	2	5
471	20221220	4690	4850	4890	4685	227944	1085177800	00	0.00	N	5	-205
472	20221219	4895	4955	4960	4850	173657	848197740	00	0.00	N	5	-85
473	20221216	4980	4990	5020	4950	127696	636581740	00	0.00	N	5	-110
474	20221215	5090	5060	5130	5020	153561	778032850	00	0.00	N	5	-10
475	20221214	5100	5030	5100	5000	225291	1141195690	00	0.00	N	2	100
476	20221213	5000	5070	5090	4950	274874	1374328860	00	0.00	N	5	-70
477	20221212	5070	5020	5110	5010	204733	1035583400	00	0.00	N	5	-10
478	20221209	5080	5170	5200	5040	373270	1906381890	00	0.00	N	5	-40
479	20221208	5120	5270	5300	5090	485415	2507903170	00	0.00	N	5	-200
480	20221207	5320	5340	5390	5230	358862	1906171940	00	0.00	N	5	-80
481	20221206	5400	5560	5650	5320	816164	4465523610	00	0.00	N	5	-220
482	20221205	5620	5800	5840	5610	672015	3808033050	00	0.00	N	5	-210
483	20221202	5830	6170	6280	5740	2305857	13797924100	00	0.00	N	5	-400
484	20221201	6230	5000	6350	4950	8328809	49496273670	00	0.00	N	2	1285
485	20221130	4945	4945	4995	4895	85338	421185210	00	0.00	N	3	0
486	20221129	4945	4700	5130	4700	243845	1205696380	00	0.00	N	2	170
487	20221128	4775	4955	4955	4735	75215	360673270	00	0.00	N	5	-170
488	20221125	4945	4920	4960	4880	49992	246194515	00	0.00	N	2	45
489	20221124	4900	4915	4940	4870	121267	592691670	00	0.00	N	5	-15
490	20221123	4915	4890	4940	4855	66668	326671560	00	0.00	N	2	45
491	20221122	4870	4650	4880	4650	93083	447329235	00	0.00	N	2	195
492	20221121	4675	4855	4880	4660	110856	523899935	00	0.00	N	5	-180
493	20221118	4855	4850	4960	4850	86760	423924815	00	0.00	N	5	-45
494	20221117	4900	4945	4990	4855	78071	381773215	00	0.00	N	5	-45
495	20221116	4945	4985	4990	4875	114421	563139180	00	0.00	N	2	25
496	20221115	4920	5130	5170	4900	350289	1745181570	00	0.00	N	5	-270
497	20221114	5190	5180	5220	5110	124666	643754540	00	0.00	N	2	40
498	20221111	5150	5240	5260	5140	193385	1003439920	00	0.00	N	2	50
499	20221110	5100	5140	5210	5080	180702	926294270	00	0.00	N	5	-50
500	20221109	5150	5210	5240	5120	221560	1146489230	00	0.00	N	5	-70
501	20221108	5220	5020	5510	5010	2317834	12355912850	00	0.00	N	2	255
502	20221107	4965	5070	5100	4960	193512	966273755	00	0.00	N	5	-95
503	20221104	5060	5140	5190	4905	401820	2029338075	00	0.00	N	5	-80
504	20221103	5140	4740	5210	4700	552139	2764954855	00	0.00	N	2	350
505	20221102	4790	4950	5030	4740	228835	1113531220	00	0.00	N	5	-95
506	20221101	4885	4605	5050	4605	422667	2060657275	00	0.00	N	2	285
507	20221031	4600	4555	4635	4550	70517	323540860	00	0.00	N	2	55
508	20221028	4545	4605	4670	4525	54949	251439810	00	0.00	N	5	-60
509	20221027	4605	4465	4770	4465	194889	902326700	00	0.00	N	2	145
510	20221026	4460	4500	4555	4455	43546	195081735	00	0.00	N	5	-40
511	20221025	4500	4485	4580	4470	43552	195527550	00	0.00	N	2	25
512	20221024	4475	4450	4545	4450	53734	241970205	00	0.00	N	2	30
513	20221021	4445	4510	4510	4365	52272	230463360	00	0.00	N	2	5
514	20221020	4440	4560	4735	4425	59011	266050295	00	0.00	N	5	-120
515	20221019	4560	4665	4695	4530	58571	269153745	00	0.00	N	5	-80
516	20221018	4640	4555	4645	4520	86476	396578615	00	0.00	N	2	140
517	20221017	4500	4425	4540	4290	104113	460471035	00	0.00	N	3	0
518	20221014	4500	4365	4525	4365	86465	385522930	00	0.00	N	2	190
519	20221013	4310	4455	4470	4285	84461	367442125	00	0.00	N	5	-190
520	20221012	4500	4450	4500	4395	101280	450447465	00	0.00	N	5	-25
521	20221011	4525	4675	4675	4460	86190	392988560	00	0.00	N	5	-240
522	20221007	4765	4800	4810	4685	125305	592618645	00	0.00	N	5	-35
523	20221006	4800	4685	4870	4685	81420	391030920	00	0.00	N	2	125
524	20221005	4675	4750	4835	4600	111915	525761520	00	0.00	N	2	25
525	20221004	4650	4600	4660	4590	86660	400842530	00	0.00	N	2	85
526	20220930	4565	4450	4615	4345	81651	362542920	00	0.00	N	2	20
527	20220929	4545	4715	4740	4515	179244	827316240	00	0.00	N	5	-65
528	20220928	4610	4900	4960	4490	281099	1312511310	00	0.00	N	5	-300
529	20220927	4910	4955	5110	4800	358625	1765170665	00	0.00	N	5	-140
530	20220926	5050	5500	5550	5000	380409	1959658530	00	0.00	N	5	-520
531	20220923	5570	5790	5840	5570	178188	1008997420	00	0.00	N	5	-160
532	20220922	5730	5760	5810	5600	171583	977816040	00	0.00	N	5	-40
533	20220921	5770	5830	5880	5670	160282	923802930	00	0.00	N	5	-90
534	20220920	5860	5830	5970	5760	247614	1456614480	00	0.00	N	2	110
535	20220919	5750	5610	5860	5570	366430	2095944730	00	0.00	N	2	140
536	20220916	5610	5850	5920	5510	298782	1715003230	00	0.00	N	5	-260
537	20220915	5870	5660	5950	5590	380733	2212711670	00	0.00	N	2	250
538	20220914	5620	5500	5630	5400	176687	972512180	00	0.00	N	5	-50
539	20220913	5670	5660	5760	5590	236699	1345351670	00	0.00	N	2	100
540	20220908	5570	5790	5840	5570	300573	1708471630	00	0.00	N	5	-170
541	20220907	5740	5840	5870	5680	250720	1442054010	00	0.00	N	5	-100
542	20220906	5840	5710	5880	5680	453789	2624832950	00	0.00	N	2	140
543	20220905	5700	5620	5740	5560	471682	2670411900	00	0.00	N	2	110
544	20220902	5590	5700	5850	5480	903154	5107612890	00	0.00	N	3	0
545	20220901	5590	5530	5860	5510	605935	3430232130	00	0.00	N	2	60
546	20220831	5530	5510	5660	5480	280363	1562396150	00	0.00	N	2	20
547	20220830	5510	5590	5640	5470	305256	1693141510	00	0.00	N	5	-10
548	20220829	5520	5270	5990	5200	2270618	12960648490	00	0.00	N	2	70
549	20220826	5450	5340	5540	5310	115892	628495630	00	0.00	N	2	110
550	20220825	5340	5280	5370	5250	54353	288790330	00	0.00	N	2	130
551	20220824	5210	5140	5250	5140	41344	215290370	00	0.00	N	2	70
552	20220823	5140	5160	5270	5120	83241	431083150	00	0.00	N	5	-110
553	20220822	5250	5480	5480	5250	122326	650915490	00	0.00	N	5	-250
554	20220819	5500	5450	5580	5450	97514	538128470	00	0.00	N	2	10
555	20220818	5490	5480	5530	5450	51268	281183050	00	0.00	N	5	-50
556	20220817	5540	5650	5660	5480	119486	661018270	00	0.00	N	5	-120
557	20220816	5660	5680	5780	5620	119764	679708760	00	0.00	N	3	0
558	20220812	5660	5500	5780	5490	242724	1376634850	00	0.00	N	2	120
559	20220811	5540	5570	5580	5510	76470	423788040	00	0.00	N	2	20
560	20220810	5520	5550	5550	5420	56008	307224270	00	0.00	N	2	20
561	20220809	5500	5440	5520	5360	72267	393284360	00	0.00	N	2	60
562	20220808	5440	5420	5470	5360	52732	285234530	00	0.00	N	5	-10
563	20220805	5450	5430	5510	5400	50648	275475860	00	0.00	N	2	40
564	20220804	5410	5450	5470	5370	53907	292112660	00	0.00	N	2	10
565	20220803	5400	5340	5430	5290	62958	338443550	00	0.00	N	2	60
566	20220802	5340	5480	5510	5290	124743	667163470	00	0.00	N	5	-140
567	20220801	5480	5550	5550	5420	89713	490698260	00	0.00	N	5	-100
568	20220729	5580	5490	5620	5450	203555	1130501340	00	0.00	N	2	230
569	20220728	5350	5440	5490	5330	101265	547394150	00	0.00	N	5	-20
570	20220727	5370	5410	5420	5310	63349	339563810	00	0.00	N	5	-30
571	20220726	5400	5280	5410	5280	75493	404381460	00	0.00	N	2	60
572	20220725	5340	5340	5380	5260	100096	531605800	00	0.00	N	5	-10
573	20220722	5350	5490	5490	5290	231782	1247425780	00	0.00	N	5	-10
574	20220721	5360	5140	5420	5100	266932	1416224540	00	0.00	N	2	230
575	20220720	5130	5190	5210	5100	61567	316599500	00	0.00	N	5	-10
576	20220719	5140	5010	5160	5010	91406	464809430	00	0.00	N	2	80
577	20220718	5060	4945	5080	4915	74937	376205625	00	0.00	N	2	165
578	20220715	4895	4935	4970	4850	87585	428998565	00	0.00	N	5	-50
579	20220714	4945	4910	5000	4905	128684	634225905	00	0.00	N	5	-15
580	20220713	4960	4940	5010	4905	75438	373557335	00	0.00	N	5	-20
581	20220712	4980	5160	5190	4915	246310	1229670995	00	0.00	N	5	-220
582	20220711	5200	5200	5300	5160	68304	355301600	00	0.00	N	3	0
583	20220708	5200	5170	5290	5160	131933	687296770	00	0.00	N	5	-10
584	20220707	5210	5130	5250	5070	97223	500530480	00	0.00	N	2	80
585	20220706	5130	5220	5340	5070	101008	518901250	00	0.00	N	5	-80
586	20220705	5210	5120	5290	5110	185011	964167850	00	0.00	N	2	150
587	20220704	5060	5400	5470	5010	219985	1140488300	00	0.00	N	5	-290
588	20220701	5350	5400	5930	5230	1507605	8437480970	00	0.00	N	2	40
589	20220630	5310	5160	5360	5100	331712	1769120780	00	0.00	N	2	140
590	20220629	5170	5090	5280	5020	104299	539267490	00	0.00	N	2	10
591	20220628	5160	5140	5240	5010	79562	406086300	00	0.00	N	2	20
592	20220627	5140	4975	5240	4935	151819	771148760	00	0.00	N	2	205
593	20220624	4935	4765	4970	4720	112079	548449320	00	0.00	N	2	185
594	20220623	4750	4965	5070	4725	300112	1471873300	00	0.00	N	5	-215
595	20220622	4965	5370	5490	4965	400631	2072696460	00	0.00	N	5	-375
596	20220621	5340	5350	5430	5260	227422	1214583390	00	0.00	N	5	-10
597	20220620	5350	5790	5810	5220	383741	2084959090	00	0.00	N	5	-410
598	20220617	5760	5680	5810	5540	242065	1371596230	00	0.00	N	5	-40
599	20220616	5800	5960	6070	5680	354363	2084145480	00	0.00	N	5	-50
600	20220615	5850	6070	6110	5850	355369	2117685580	00	0.00	N	5	-270
601	20220614	6120	6010	6140	5910	310473	1874966250	00	0.00	N	3	0
602	20220613	6120	6330	6340	6120	493044	3059733520	00	0.00	N	5	-330
603	20220610	6450	6510	6570	6360	402159	2593247260	00	0.00	N	5	-160
604	20220609	6610	6820	6820	6530	698020	4618598130	00	0.00	N	5	-280
605	20220608	6890	6880	7010	6750	623444	4280664000	00	0.00	N	5	-20
606	20220607	6910	7100	7190	6880	795094	5599281690	00	0.00	N	5	-180
607	20220603	7090	7080	7170	7000	1202697	8515174320	00	0.00	N	5	-10
608	20220602	7100	6520	7720	6520	10370793	75509937120	00	0.00	N	2	640
609	20220531	6460	6550	6820	6420	1431350	9410860850	00	0.00	N	2	40
610	20220530	6420	6410	6550	6360	1188314	7667732440	00	0.00	N	2	40
611	20220527	6380	5770	6900	5770	9920305	64600421540	00	0.00	N	2	620
612	20220526	5760	5630	5830	5630	61203	350430770	00	0.00	N	2	140
613	20220525	5620	5620	5670	5540	22674	126447860	00	0.00	N	3	0
614	20220524	5620	5730	5790	5580	52176	295923850	00	0.00	N	5	-110
615	20220523	5730	5780	5870	5670	63526	365695020	00	0.00	N	5	-10
616	20220520	5740	5660	5820	5640	56132	322509870	00	0.00	N	2	80
617	20220519	5660	5600	5710	5510	38367	216649420	00	0.00	N	5	-20
618	20220518	5680	5750	5780	5650	46410	264338600	00	0.00	N	5	-30
619	20220517	5710	5730	5800	5630	93614	535169480	00	0.00	N	5	-20
620	20220516	5730	5770	5800	5680	119359	686859590	00	0.00	N	2	50