KissMeData/053260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	4350	4320	4375	4225	9900	42363075	00	0.00	N	2	15
3	20241119	4335	4410	4520	4335	9212	40436875	00	0.00	N	5	-185
4	20241118	4520	4295	4520	4190	40109	175723035	00	0.00	N	2	470
5	20241115	4050	3915	4350	3870	74358	307005035	00	0.00	N	2	70
6	20241114	3980	3975	4035	3970	22241	88824715	00	0.00	N	2	5
7	20241113	3975	4200	4210	3975	22315	91299525	00	0.00	N	5	-225
8	20241112	4200	4310	4375	4200	15489	66240305	00	0.00	N	5	-175
9	20241111	4375	4480	4520	4370	18417	81248310	00	0.00	N	5	-145
10	20241108	4520	4520	4525	4460	5869	26399425	00	0.00	N	2	20
11	20241107	4500	4565	4595	4500	18296	83014460	00	0.00	N	5	-85
12	20241106	4585	4550	4595	4545	6720	30712730	00	0.00	N	5	-5
13	20241105	4590	4550	4595	4515	2106	9643825	00	0.00	N	5	-5
14	20241104	4595	4550	4605	4550	3085	14114470	00	0.00	N	2	15
15	20241101	4580	4635	4635	4560	4920	22545545	00	0.00	N	5	-70
16	20241031	4650	4635	4700	4635	2230	10377850	00	0.00	N	5	-50
17	20241030	4700	4675	4755	4585	5440	25520635	00	0.00	N	2	15
18	20241029	4685	4655	4700	4620	3006	13969865	00	0.00	N	5	-25
19	20241028	4710	4635	4720	4635	3191	14909785	00	0.00	N	2	70
20	20241025	4640	4710	4755	4630	6429	29995200	00	0.00	N	5	-115
21	20241024	4755	4820	4900	4755	15172	74002825	00	0.00	N	5	-100
22	20241023	4855	4745	4935	4740	10448	50364090	00	0.00	N	2	105
23	20241022	4750	4845	4845	4650	4353	20527235	00	0.00	N	5	-75
24	20241021	4825	4820	4855	4765	5831	28005125	00	0.00	N	5	-5
25	20241018	4830	4845	4910	4830	16416	80238020	00	0.00	N	5	-60
26	20241017	4890	4890	4925	4880	12834	62981570	00	0.00	N	3	0
27	20241016	4890	4820	4895	4820	10461	51011700	00	0.00	N	2	20
28	20241015	4870	4790	4890	4790	11383	55320190	00	0.00	N	2	35
29	20241014	4835	4835	4845	4775	9823	47480190	00	0.00	N	2	15
30	20241011	4820	4845	4865	4785	12451	60246500	00	0.00	N	5	-25
31	20241010	4845	4810	4845	4760	8988	43308540	00	0.00	N	2	35
32	20241008	4810	4830	4840	4735	11206	54019445	00	0.00	N	5	-25
33	20241007	4835	4740	4835	4680	3830	18190975	00	0.00	N	2	120
34	20241004	4715	4610	4725	4610	4662	21849130	00	0.00	N	2	60
35	20241002	4655	4650	4670	4580	3005	13862900	00	0.00	N	5	-15
36	20240930	4670	4775	4820	4480	20894	97376740	00	0.00	N	5	-105
37	20240927	4775	4825	4825	4765	8418	40237635	00	0.00	N	5	-50
38	20240926	4825	4765	4840	4695	4231	20223960	00	0.00	N	2	50
39	20240925	4775	4700	4900	4695	32549	156879520	00	0.00	N	2	80
40	20240924	4695	4600	4700	4600	10464	48929345	00	0.00	N	2	45
41	20240923	4650	4625	4660	4590	11553	53578725	00	0.00	N	2	15
42	20240920	4635	4530	4635	4530	11677	53736610	00	0.00	N	2	115
43	20240919	4520	4580	4900	4500	28305	131266735	00	0.00	N	5	-40
44	20240913	4560	4575	4615	4515	7417	33822150	00	0.00	N	5	-45
45	20240912	4605	4565	4640	4545	9283	42653340	00	0.00	N	2	10
46	20240911	4595	4695	4720	4595	4883	22699755	00	0.00	N	5	-110
47	20240910	4705	4660	4730	4645	8217	38468790	00	0.00	N	3	0
48	20240909	4705	4580	4710	4580	12056	55834365	00	0.00	N	2	15
49	20240906	4690	4755	4755	4645	17926	84030985	00	0.00	N	5	-40
50	20240905	4730	4750	4800	4730	60800	288861505	00	0.00	N	5	-20
51	20240904	4750	4785	4825	4725	13896	66560295	00	0.00	N	5	-195
52	20240903	4945	4985	4990	4945	5152	25583585	00	0.00	N	5	-40
53	20240902	4985	4900	4990	4770	29220	144933340	00	0.00	N	2	60
54	20240830	4925	4800	4945	4730	19881	97353420	00	0.00	N	2	30
55	20240829	4895	4680	4895	4660	9178	43647790	00	0.00	N	2	190
56	20240828	4705	4815	4815	4705	5989	28364215	00	0.00	N	5	-90
57	20240827	4795	4810	4855	4785	4179	20058995	00	0.00	N	5	-15
58	20240826	4810	4850	4855	4795	4998	24040800	00	0.00	N	5	-40
59	20240823	4850	4925	4985	4850	6603	32138720	00	0.00	N	5	-50
60	20240822	4900	4910	4950	4845	9489	46564825	00	0.00	N	5	-20
61	20240821	4920	4985	4985	4905	6279	30853810	00	0.00	N	5	-55
62	20240820	4975	4905	4975	4905	19928	98581125	00	0.00	N	2	35
63	20240819	4940	4905	4975	4870	8996	44197610	00	0.00	N	5	-10
64	20240816	4950	4975	4990	4920	7306	36086705	00	0.00	N	5	-25
65	20240814	4975	4875	4990	4875	8422	41603230	00	0.00	N	2	100
66	20240813	4875	4835	4950	4720	22184	107525680	00	0.00	N	2	5
67	20240812	4870	4800	4900	4620	11839	57153200	00	0.00	N	2	70
68	20240809	4800	4670	4835	4670	3597	17211760	00	0.00	N	2	85
69	20240808	4715	4760	4765	4665	22506	106353370	00	0.00	N	5	-45
70	20240807	4760	4465	4840	4465	24473	114910320	00	0.00	N	2	220
71	20240806	4540	4300	4600	4300	62391	282479025	00	0.00	N	2	150
72	20240805	4390	4850	4870	4195	126436	569318075	00	0.00	N	5	-505
73	20240802	4895	5000	5040	4875	25610	125992560	00	0.00	N	5	-155
74	20240801	5050	5090	5090	4970	15170	76098860	00	0.00	N	5	-40
75	20240731	5090	4945	5190	4940	59102	299808020	00	0.00	N	2	145
76	20240730	4945	4955	5000	4940	5379	26656985	00	0.00	N	5	-55
77	20240729	5000	4990	5100	4990	6707	33743305	00	0.00	N	5	-40
78	20240726	5040	4925	5040	4910	15050	74928715	00	0.00	N	2	135
79	20240725	4905	4955	4955	4800	35164	170801655	00	0.00	N	5	-50
80	20240724	4955	4960	4965	4920	15731	77732535	00	0.00	N	5	-5
81	20240723	4960	4920	4985	4920	28725	142491990	00	0.00	N	2	50
82	20240722	4910	5010	5050	4910	36571	181294335	00	0.00	N	5	-150
83	20240719	5060	5050	5070	5000	21083	105915750	00	0.00	N	3	0
84	20240718	5060	5200	5200	5000	26770	135331840	00	0.00	N	5	-140
85	20240717	5200	5030	5200	5030	44175	227073440	00	0.00	N	2	120
86	20240716	5080	4970	5130	4970	51308	259595890	00	0.00	N	2	10
87	20240715	5070	5000	5080	5000	17037	85868880	00	0.00	N	2	70
88	20240712	5000	5080	5080	5000	8070	40537320	00	0.00	N	5	-20
89	20240711	5020	5070	5070	5010	5372	27026180	00	0.00	N	5	-30
90	20240710	5050	5020	5070	4970	18850	94541975	00	0.00	N	2	55
91	20240709	4995	5060	5060	4960	10413	52114310	00	0.00	N	5	-35
92	20240708	5030	5070	5070	5000	11332	56823650	00	0.00	N	2	30
93	20240705	5000	5010	5010	4985	18402	91886515	00	0.00	N	2	35
94	20240704	4965	4950	4980	4945	12910	64036885	00	0.00	N	2	10
95	20240703	4955	4935	5020	4935	42418	210406050	00	0.00	N	2	5
96	20240702	4950	5010	5040	4950	46840	233307240	00	0.00	N	5	-140
97	20240701	5090	5040	5150	5010	19789	100002350	00	0.00	N	2	50
98	20240628	5040	5050	5130	5010	26039	131766960	00	0.00	N	2	20
99	20240627	5020	5050	5090	4980	37057	185429095	00	0.00	N	5	-50
100	20240626	5070	5110	5110	5030	12091	61040540	00	0.00	N	3	0
101	20240625	5070	5020	5150	5020	10813	54734840	00	0.00	N	2	50
102	20240624	5020	5150	5150	5020	44691	226103650	00	0.00	N	5	-120
103	20240621	5140	5130	5180	5110	24322	124748210	00	0.00	N	5	-20
104	20240620	5160	5230	5300	5160	24660	127951290	00	0.00	N	5	-80
105	20240619	5240	5240	5330	5170	49295	259893430	00	0.00	N	2	60
106	20240618	5180	5130	5280	5130	25530	132966550	00	0.00	N	2	20
107	20240617	5160	5100	5210	5100	35581	183185080	00	0.00	N	2	10
108	20240614	5150	5230	5350	5110	63773	330982510	00	0.00	N	5	-140
109	20240613	5290	5320	5370	5250	15372	81762770	00	0.00	N	5	-30
110	20240612	5320	5300	5450	5230	38996	207122330	00	0.00	N	3	0
111	20240611	5320	5360	5470	5300	51904	277704620	00	0.00	N	5	-100
112	20240610	5420	5510	5520	5370	54053	293280690	00	0.00	N	5	-90
113	20240607	5510	5550	5650	5460	105135	579697970	00	0.00	N	5	-80
114	20240605	5590	5470	5910	5370	763933	4342749850	00	0.00	N	2	140
115	20240604	5450	5620	5770	5370	177027	986169580	00	0.00	N	5	-170
116	20240603	5620	5320	5780	5260	421953	2362962100	00	0.00	N	2	300
117	20240531	5320	5280	5360	5270	18971	100743240	00	0.00	N	3	0
118	20240530	5320	5470	5470	5250	33752	179371150	00	0.00	N	5	-80
119	20240529	5400	5560	5560	5400	50650	275309800	00	0.00	N	5	-160
120	20240528	5560	5430	5560	5430	46484	255891030	00	0.00	N	2	130
121	20240527	5430	5400	5500	5380	34937	189146440	00	0.00	N	2	50
122	20240524	5380	5490	5520	5370	53349	289129590	00	0.00	N	5	-110
123	20240523	5490	5460	5490	5350	52401	284236630	00	0.00	N	5	-10
124	20240522	5500	5680	5680	5500	132836	738625320	00	0.00	N	5	-270
125	20240521	5770	5470	5800	5430	290982	1639130900	00	0.00	N	2	270
126	20240520	5500	5340	5620	5310	149280	820085500	00	0.00	N	2	140
127	20240517	5360	5340	5470	5330	81710	440097440	00	0.00	N	5	-80
128	20240516	5440	5450	5510	5430	105406	575103080	00	0.00	N	5	-60
129	20240514	5500	5900	5900	5490	914178	5196450050	00	0.00	N	2	30
130	20240513	5470	5270	5470	5260	297004	1631809800	00	0.00	N	2	130
131	20240510	5340	5240	5340	5200	179220	943548960	00	0.00	N	2	130
132	20240509	5210	5230	5890	5170	2475080	13771404090	00	0.00	N	2	70
133	20240508	5140	5100	5170	5090	25725	132204460	00	0.00	N	5	-10
134	20240507	5150	5130	5160	5090	25091	128251030	00	0.00	N	2	20
135	20240503	5130	5120	5150	5080	21333	109120210	00	0.00	N	2	10
136	20240502	5120	5100	5160	5090	16744	85664720	00	0.00	N	5	-40
137	20240430	5160	5070	5180	5000	55858	285330740	00	0.00	N	2	50
138	20240429	5110	5030	5130	5030	48949	248727500	00	0.00	N	2	50
139	20240426	5060	5110	5160	5060	64319	328382350	00	0.00	N	5	-70
140	20240425	5130	5090	5200	5090	44898	230503610	00	0.00	N	2	10
141	20240424	5120	5140	5180	5080	69565	356551470	00	0.00	N	5	-50
142	20240423	5170	5080	5370	5070	208758	1085965150	00	0.00	N	2	90
143	20240422	5080	5080	5180	5070	119518	609912150	00	0.00	N	5	-40
144	20240419	5120	5120	5430	5030	355005	1846918770	00	0.00	N	5	-30
145	20240418	5150	5520	6190	5060	3079083	17566185520	00	0.00	N	2	175
146	20240417	4975	4930	5000	4930	13634	67768640	00	0.00	N	2	25
147	20240416	4950	4945	5000	4940	45258	225114575	00	0.00	N	5	-45
148	20240415	4995	4915	5090	4915	23601	118297405	00	0.00	N	5	-5
149	20240412	5000	4995	5030	4965	12932	64651825	00	0.00	N	5	-10
150	20240411	5010	4955	5050	4920	13427	66985110	00	0.00	N	2	10
151	20240409	5000	4950	5010	4950	8493	42317180	00	0.00	N	2	20
152	20240408	4980	5020	5070	4945	52417	261390825	00	0.00	N	5	-15
153	20240405	4995	5030	5040	4995	9289	46508725	00	0.00	N	5	-45
154	20240404	5040	5010	5060	5000	9590	48208700	00	0.00	N	2	40
155	20240403	5000	5000	5040	4995	21854	109442315	00	0.00	N	3	0
156	20240402	5000	5020	5050	5000	29523	148043740	00	0.00	N	5	-50
157	20240401	5050	5010	5080	5010	18459	93160000	00	0.00	N	2	10
158	20240329	5040	5040	5070	5000	16184	81221920	00	0.00	N	3	0
159	20240328	5040	5020	5080	5020	13404	67502410	00	0.00	N	2	20
160	20240327	5020	5090	5140	5020	13247	66951670	00	0.00	N	5	-80
161	20240326	5100	5020	5140	5020	22819	116261720	00	0.00	N	2	30
162	20240325	5070	5140	5200	4985	44761	228474710	00	0.00	N	5	-40
163	20240322	5110	5050	5110	5050	12229	62163240	00	0.00	N	2	40
164	20240321	5070	5050	5100	5040	17277	87437400	00	0.00	N	2	20
165	20240320	5050	5050	5120	5050	15750	79854730	00	0.00	N	5	-20
166	20240319	5070	5090	5160	5050	21151	107891150	00	0.00	N	2	10
167	20240318	5060	5150	5160	5060	18890	96343000	00	0.00	N	5	-90
168	20240315	5150	5120	5230	5090	41676	214966410	00	0.00	N	2	60
169	20240314	5090	5060	5150	5060	11483	58363700	00	0.00	N	3	0
170	20240313	5090	5080	5190	5060	16020	81988360	00	0.00	N	5	-30
171	20240312	5120	5080	5150	5080	9688	49495850	00	0.00	N	5	-10
172	20240311	5130	5180	5180	5080	21292	109178880	00	0.00	N	5	-30
173	20240308	5160	5010	5160	5010	28484	144106480	00	0.00	N	2	150
174	20240307	5010	4970	5020	4970	20173	100606480	00	0.00	N	2	45
175	20240306	4965	5030	5040	4965	37901	188989020	00	0.00	N	5	-55
176	20240305	5020	5040	5080	4995	31701	158956795	00	0.00	N	5	-50
177	20240304	5070	5020	5080	5020	18438	93025720	00	0.00	N	2	50
178	20240229	5020	5050	5100	5010	24037	121035070	00	0.00	N	5	-60
179	20240228	5080	5090	5120	5040	19884	100815090	00	0.00	N	2	20
180	20240227	5060	5130	5150	5050	30832	156838800	00	0.00	N	5	-90
181	20240226	5150	5080	5150	5060	28360	144753550	00	0.00	N	2	30
182	20240223	5120	5220	5240	5110	56366	290599720	00	0.00	N	5	-100
183	20240222	5220	5320	5320	5210	50545	265298600	00	0.00	N	5	-80
184	20240221	5300	5390	5390	5280	48335	256550460	00	0.00	N	5	-40
185	20240220	5340	5450	5470	5320	92726	498490140	00	0.00	N	5	-80
186	20240219	5420	5320	5490	5240	234055	1265171290	00	0.00	N	2	110
187	20240216	5310	5280	5380	5220	62160	329449520	00	0.00	N	2	10
188	20240215	5300	5350	5360	5270	42533	225636870	00	0.00	N	5	-50
189	20240214	5350	5220	5350	5180	43523	230043830	00	0.00	N	2	50
190	20240213	5300	5290	5360	5290	67248	358075960	00	0.00	N	3	0
191	20240208	5300	5300	5350	5220	64930	342961670	00	0.00	N	5	-30
192	20240207	5330	5230	5380	5170	102786	540538280	00	0.00	N	2	150
193	20240206	5180	5270	5270	5170	87071	452654260	00	0.00	N	5	-90
194	20240205	5270	5310	5350	5170	122039	639229690	00	0.00	N	2	10
195	20240202	5260	5580	5670	5260	731597	3984993720	00	0.00	N	2	20
196	20240201	5240	5150	5310	5100	400116	2116798180	00	0.00	N	2	30
197	20240131	5210	5220	5400	5150	477013	2502756870	00	0.00	N	5	-70
198	20240130	5280	5060	6350	5030	5845169	33916728740	00	0.00	N	2	250
199	20240129	5030	5030	5080	4970	17503	87975300	00	0.00	N	2	10
200	20240126	5020	4970	5020	4910	20732	103144720	00	0.00	N	2	50
201	20240125	4970	5080	5080	4970	23177	115653870	00	0.00	N	5	-80
202	20240124	5050	5050	5080	5010	7167	36083490	00	0.00	N	3	0
203	20240123	5050	5080	5100	5030	7064	35745590	00	0.00	N	5	-60
204	20240122	5110	5170	5170	5030	10456	52943050	00	0.00	N	2	10
205	20240119	5100	5050	5130	5040	20792	105830180	00	0.00	N	2	10
206	20240118	5090	4985	5090	4985	16713	83918225	00	0.00	N	2	90
207	20240117	5000	5160	5160	4985	25930	130170780	00	0.00	N	5	-130
208	20240116	5130	5110	5170	5110	12843	65944080	00	0.00	N	5	-50
209	20240115	5180	5140	5180	5130	9457	48693840	00	0.00	N	3	0
210	20240112	5180	5170	5200	5140	26099	134871230	00	0.00	N	5	-50
211	20240111	5230	5240	5260	5200	18366	95920700	00	0.00	N	2	20
212	20240110	5210	5250	5270	5200	14259	74417680	00	0.00	N	5	-40
213	20240109	5250	5250	5250	5160	11218	58520070	00	0.00	N	2	10
214	20240108	5240	5230	5260	5210	13211	69002850	00	0.00	N	3	0
215	20240105	5240	5210	5250	5180	10544	54932160	00	0.00	N	2	60
216	20240104	5180	5220	5290	5180	32199	168063780	00	0.00	N	5	-100
217	20240103	5280	5300	5300	5220	18316	96202880	00	0.00	N	5	-30
218	20240102	5310	5330	5350	5240	20572	108820480	00	0.00	N	5	-20
219	20231228	5330	5290	5380	5210	29892	158264800	00	0.00	N	5	-10
220	20231227	5340	5360	5430	5320	21443	114811010	02	0.00	N	5	-70
221	20231226	5410	5470	5470	5340	20818	111927260	00	0.00	N	5	-40
222	20231222	5450	5410	5540	5340	26488	143307740	00	0.00	N	2	20
223	20231221	5430	5380	5440	5360	17955	96774590	00	0.00	N	5	-40
224	20231220	5470	5460	5540	5410	16715	91210470	00	0.00	N	2	20
225	20231219	5450	5490	5490	5360	16513	89564130	00	0.00	N	5	-40
226	20231218	5490	5330	5530	5330	37667	204195080	00	0.00	N	2	160
227	20231215	5330	5280	5340	5260	23627	125223970	00	0.00	N	2	20
228	20231214	5310	5330	5350	5280	12516	66455110	00	0.00	N	2	20
229	20231213	5290	5300	5330	5260	11648	61686470	00	0.00	N	5	-40
230	20231212	5330	5350	5350	5290	11064	58904840	00	0.00	N	5	-20
231	20231211	5350	5290	5380	5270	27930	148997620	00	0.00	N	2	60
232	20231208	5290	5220	5290	5200	22948	120397280	00	0.00	N	2	70
233	20231207	5220	5220	5260	5210	17327	90632220	00	0.00	N	5	-30
234	20231206	5250	5240	5290	5190	13934	72923030	00	0.00	N	5	-20
235	20231205	5270	5260	5300	5230	9519	49986620	00	0.00	N	5	-30
236	20231204	5300	5240	5300	5200	15258	80075050	00	0.00	N	2	60
237	20231201	5240	5220	5260	5210	11985	62815060	00	0.00	N	5	-30
238	20231130	5270	5210	5350	5200	16260	85231110	00	0.00	N	2	40
239	20231129	5230	5300	5450	5220	38719	205628740	00	0.00	N	5	-40
240	20231128	5270	5200	5270	5180	12796	66991090	00	0.00	N	2	40
241	20231127	5230	5240	5270	5200	20198	105679390	00	0.00	N	5	-40
242	20231124	5270	5280	5280	5190	10546	55137980	00	0.00	N	2	10
243	20231123	5260	5250	5300	5220	13818	72645570	00	0.00	N	5	-20
244	20231122	5280	5180	5280	5180	13719	71897330	00	0.00	N	2	50
245	20231121	5230	5140	5290	5140	20574	107161340	00	0.00	N	2	20
246	20231120	5210	5160	5300	5160	18316	95724300	00	0.00	N	5	-10
247	20231117	5220	5300	5310	5220	6578	34512730	00	0.00	N	5	-80
248	20231116	5300	5310	5330	5270	9934	52666860	00	0.00	N	5	-10
249	20231115	5310	5360	5360	5290	17882	94934370	00	0.00	N	2	20
250	20231114	5290	5170	5290	5170	13820	72637280	00	0.00	N	2	120
251	20231113	5170	5190	5270	5150	9630	50143080	00	0.00	N	2	10
252	20231110	5160	5240	5240	5110	16451	84518060	00	0.00	N	5	-80
253	20231109	5240	5320	5320	5210	14509	76103820	00	0.00	N	5	-70
254	20231108	5310	5350	5390	5290	14079	74839280	00	0.00	N	5	-20
255	20231107	5330	5470	5470	5240	23985	128176070	00	0.00	N	5	-140
256	20231106	5470	5430	5490	5390	23690	128800840	00	0.00	N	2	100
257	20231103	5370	5360	5400	5280	15835	84820620	00	0.00	N	3	0
258	20231102	5370	5240	5400	5220	22824	121487740	00	0.00	N	2	150
259	20231101	5220	5190	5250	5160	15789	82148490	00	0.00	N	2	60
260	20231031	5160	5340	5380	5130	18334	95790870	00	0.00	N	5	-180
261	20231030	5340	5370	5690	5290	56997	310404780	00	0.00	N	5	-40
262	20231027	5380	5300	5410	5220	19851	106151190	00	0.00	N	5	-10
263	20231026	5390	5220	5400	5180	17873	93710210	00	0.00	N	2	10
264	20231025	5380	5410	5480	5360	13268	71398690	00	0.00	N	5	-10
265	20231024	5390	5180	5490	5050	30363	160963660	00	0.00	N	2	160
266	20231023	5230	5210	5340	5210	21245	111675160	00	0.00	N	5	-80
267	20231020	5310	5450	5580	5260	37546	202727090	00	0.00	N	5	-250
268	20231019	5560	5670	5770	5450	69292	386148010	00	0.00	N	5	-130
269	20231018	5690	5570	5950	5520	100906	578158650	00	0.00	N	2	110
270	20231017	5580	5530	5700	5530	32017	179908370	00	0.00	N	2	50
271	20231016	5530	5500	5580	5410	26251	144092360	00	0.00	N	5	-20
272	20231013	5550	5510	5710	5370	51950	287440410	00	0.00	N	2	40
273	20231012	5510	5340	5520	5330	30780	166850080	00	0.00	N	2	180
274	20231011	5330	5300	5460	5290	33824	181505640	00	0.00	N	2	120
275	20231010	5210	5230	5320	5010	37566	196684960	00	0.00	N	5	-20
276	20231006	5230	4950	5340	4950	34004	176148220	00	0.00	N	2	160
277	20231005	5070	5210	5390	5060	46848	243428720	00	0.00	N	5	-140
278	20231004	5210	5440	5490	5210	40837	217283880	00	0.00	N	5	-300
279	20230927	5510	5290	5660	5260	29486	159407530	00	0.00	N	2	70
280	20230926	5440	5460	5580	5440	39829	218687310	00	0.00	N	5	-30
281	20230925	5470	5620	5680	5450	91637	507619030	00	0.00	N	5	-210
282	20230922	5680	5630	5790	5610	54613	311616250	00	0.00	N	3	0
283	20230921	5680	5860	5860	5650	84283	480655930	00	0.00	N	5	-180
284	20230920	5860	5860	5910	5800	50711	296488680	00	0.00	N	2	50
285	20230919	5810	5940	6020	5810	81228	477826220	00	0.00	N	5	-150
286	20230918	5960	5980	6100	5930	96567	578939300	00	0.00	N	5	-50
287	20230915	6010	5940	6060	5920	147505	886293030	00	0.00	N	2	90
288	20230914	5920	5880	6060	5800	212602	1254075720	00	0.00	N	5	-20
289	20230913	5940	6040	6300	5940	487926	2983595900	00	0.00	N	5	-260
290	20230912	6200	6170	6650	5900	1689673	10621066300	00	0.00	N	2	20
291	20230911	6180	6980	7040	6080	2844604	18178072910	00	0.00	N	5	-720
292	20230908	6900	5860	6950	5610	3923103	25347677400	00	0.00	N	2	1300
293	20230907	5600	5630	5680	5570	19958	111769400	00	0.00	N	5	-70
294	20230906	5670	5770	5780	5660	24880	142159270	00	0.00	N	5	-110
295	20230905	5780	5700	5800	5700	10799	62074290	00	0.00	N	2	10
296	20230904	5770	5730	5790	5620	21922	124594570	00	0.00	N	2	70
297	20230901	5700	5640	5850	5640	39400	224736070	00	0.00	N	3	0
298	20230831	5700	5740	5850	5650	20391	116645320	00	0.00	N	5	-60
299	20230830	5760	5850	5880	5680	30098	173794330	00	0.00	N	5	-60
300	20230829	5820	5860	5910	5800	12897	75350300	00	0.00	N	5	-40
301	20230828	5860	5570	5910	5560	48040	277150390	00	0.00	N	2	310
302	20230825	5550	5560	5600	5520	17317	96154830	00	0.00	N	5	-10
303	20230824	5560	5530	5600	5490	29732	165195070	00	0.00	N	3	0
304	20230823	5560	5590	5600	5500	16562	91963730	00	0.00	N	5	-30
305	20230822	5590	5630	5660	5450	20058	111488730	00	0.00	N	5	-40
306	20230821	5630	5600	5770	5600	29533	167354290	00	0.00	N	2	30
307	20230818	5600	5580	5660	5490	45957	255952350	00	0.00	N	5	-90
308	20230817	5690	5720	5780	5480	83159	462893430	00	0.00	N	5	-160
309	20230816	5850	6130	6130	5850	16633	98062320	00	0.00	N	5	-160
310	20230814	6010	5970	6040	5970	14457	86799890	00	0.00	N	3	0
311	20230811	6010	6000	6080	5980	17235	104140820	00	0.00	N	2	10
312	20230810	6000	6000	6080	5890	18447	109815010	00	0.00	N	3	0
313	20230809	6000	5760	6000	5760	16216	95460740	00	0.00	N	2	160
314	20230808	5840	5900	6000	5780	23081	135303100	00	0.00	N	5	-80
315	20230807	5920	6010	6010	5640	26228	155245350	00	0.00	N	5	-90
316	20230804	6010	6070	6100	5930	16896	101533560	00	0.00	N	5	-10
317	20230803	6020	6110	6180	5920	34407	207102910	00	0.00	N	5	-90
318	20230802	6110	6320	6380	6100	37867	235688440	00	0.00	N	5	-80
319	20230801	6190	6190	6300	6130	21801	134876560	00	0.00	N	3	0
320	20230731	6190	6040	6230	6040	39369	242478380	00	0.00	N	2	120
321	20230728	6070	5710	6230	5710	73532	444691750	00	0.00	N	2	200
322	20230727	5870	5510	6060	5510	73086	422878990	00	0.00	N	2	280
323	20230726	5590	5780	5950	5510	128133	731727080	00	0.00	N	5	-350
324	20230725	5940	6070	6160	5850	75813	455646270	00	0.00	N	5	-210
325	20230724	6150	6350	6390	6130	82329	512976960	00	0.00	N	5	-260
326	20230721	6410	6460	6520	6400	39152	251658660	00	0.00	N	5	-60
327	20230720	6470	6460	6550	6460	31468	204038390	00	0.00	N	5	-50
328	20230719	6520	6470	6570	6460	38600	250038640	00	0.00	N	5	-10
329	20230718	6530	6780	6780	6500	61390	403875600	00	0.00	N	5	-130
330	20230717	6660	6610	6750	6600	39516	263073790	00	0.00	N	2	10
331	20230714	6650	6730	6730	6610	41831	277423330	00	0.00	N	5	-30
332	20230713	6680	6770	6770	6660	45977	308722180	00	0.00	N	5	-10
333	20230712	6690	6660	6780	6660	59621	400045760	00	0.00	N	2	40
334	20230711	6650	6680	6730	6630	65249	434822000	00	0.00	N	5	-50
335	20230710	6700	6470	6770	6450	134363	891467680	00	0.00	N	2	150
336	20230707	6550	6580	6700	6510	84748	557766360	00	0.00	N	5	-70
337	20230706	6620	6950	7000	6600	231748	1558949160	00	0.00	N	5	-340
338	20230705	6960	7150	7210	6960	128216	903795370	00	0.00	N	5	-220
339	20230704	7180	7120	7230	7100	92948	666466070	00	0.00	N	2	30
340	20230703	7150	7110	7190	7110	136532	975680880	00	0.00	N	2	80
341	20230630	7070	7000	7160	6900	144914	1020472200	00	0.00	N	2	120
342	20230629	6950	6990	7170	6930	151891	1068883810	00	0.00	N	5	-60
343	20230628	7010	7080	7260	7010	373225	2667463900	00	0.00	N	5	-130
344	20230627	7140	7070	7210	6970	331266	2355361020	00	0.00	N	2	60
345	20230626	7080	6890	7570	6840	1620101	11703818250	00	0.00	N	2	300
346	20230623	6780	6840	6960	6730	116824	795198220	00	0.00	N	5	-100
347	20230622	6880	6850	7010	6780	90311	622098060	00	0.00	N	2	10
348	20230621	6870	7200	7350	6870	454754	3224183400	00	0.00	N	5	-330
349	20230620	7200	6920	7270	6850	921998	6581758520	00	0.00	N	2	150
350	20230619	7050	6750	7050	6750	266517	1845632090	00	0.00	N	2	290
351	20230616	6760	6730	6910	6710	101751	690452370	00	0.00	N	5	-70
352	20230615	6830	6670	6950	6640	216304	1467093850	00	0.00	N	2	200
353	20230614	6630	6660	6810	6570	152050	1019495850	00	0.00	N	5	-30
354	20230613	6660	6650	6700	6590	45848	304567610	00	0.00	N	2	10
355	20230612	6650	6730	6730	6600	35189	234236940	00	0.00	N	5	-40
356	20230609	6690	6730	6780	6650	64476	431598200	00	0.00	N	5	-70
357	20230608	6760	6590	6760	6580	73675	492589290	00	0.00	N	2	120
358	20230607	6640	6710	6720	6620	35887	238658850	00	0.00	N	3	0
359	20230605	6640	6680	6720	6600	46152	307634730	00	0.00	N	2	40
360	20230602	6600	6580	6780	6550	21048	139075210	00	0.00	N	2	20
361	20230601	6580	6510	6610	6510	22215	145707230	00	0.00	N	2	70
362	20230531	6510	6500	6800	6500	69805	460567720	00	0.00	N	5	-20
363	20230530	6530	6530	6610	6530	28345	185717390	00	0.00	N	2	20
364	20230526	6510	6610	6790	6510	81430	537268390	00	0.00	N	5	-110
365	20230525	6620	6640	6690	6600	48502	322191970	00	0.00	N	5	-50
366	20230524	6670	6580	6740	6580	81195	540891410	00	0.00	N	5	-20
367	20230523	6690	6630	6750	6630	88251	589745060	00	0.00	N	2	30
368	20230522	6660	6600	6750	6590	114705	762512540	00	0.00	N	2	60
369	20230519	6600	6660	6750	6560	118081	782876000	00	0.00	N	3	0
370	20230518	6600	6800	7550	6580	1671520	11907740170	00	0.00	N	2	150
371	20230517	6450	6400	6470	6330	30438	194521440	00	0.00	N	2	60
372	20230516	6390	6400	6480	6350	45182	289353400	00	0.00	N	5	-30
373	20230515	6420	6510	6540	6380	46872	301550380	00	0.00	N	5	-90
374	20230512	6510	6510	6630	6460	112492	734849090	00	0.00	N	5	-200
375	20230511	6710	6400	6960	6390	461581	3089657690	00	0.00	N	2	290
376	20230510	6420	6350	6460	6350	29622	189596920	00	0.00	N	2	20
377	20230509	6400	6410	6480	6330	53813	342998520	00	0.00	N	5	-60
378	20230508	6460	6500	6540	6450	44644	289405860	00	0.00	N	2	20
379	20230504	6440	6560	6600	6430	50234	325644240	00	0.00	N	5	-120
380	20230503	6560	6510	6640	6510	48120	316076900	00	0.00	N	5	-80
381	20230502	6640	6450	6700	6310	91518	597030090	00	0.00	N	2	250
382	20230428	6390	6590	6590	6390	72213	466751580	00	0.00	N	5	-110
383	20230427	6500	6550	6560	6250	68603	439241000	00	0.00	N	5	-20
384	20230426	6520	6700	6720	6500	62876	414651510	00	0.00	N	5	-180
385	20230425	6700	6620	6750	6550	88288	585661670	00	0.00	N	2	20
386	20230424	6680	6830	6960	6630	94466	637248360	00	0.00	N	5	-150
387	20230421	6830	7060	7180	6820	132220	916693560	00	0.00	N	5	-250
388	20230420	7080	7290	7300	7020	223922	1601208330	00	0.00	N	5	-270
389	20230419	7350	7060	7700	7060	871721	6463113940	00	0.00	N	2	250
390	20230418	7100	7350	7350	7080	202299	1450321730	00	0.00	N	5	-190
391	20230417	7290	7910	7950	7190	1239884	9398705330	00	0.00	N	5	-180
392	20230414	7470	6820	7470	6810	1579908	11785919930	00	0.00	N	2	650
393	20230413	6820	6790	6850	6660	60718	410699690	00	0.00	N	2	20
394	20230412	6800	6830	6910	6740	80815	551308370	00	0.00	N	5	-30
395	20230411	6830	6610	6830	6590	106283	714168390	00	0.00	N	2	210
396	20230410	6620	6680	6710	6580	86912	575188750	00	0.00	N	5	-60
397	20230407	6680	6710	6790	6650	68447	458065960	00	0.00	N	5	-70
398	20230406	6750	6810	6860	6630	112969	759963210	00	0.00	N	5	-120
399	20230405	6870	6930	6970	6810	53451	367284630	00	0.00	N	5	-60
400	20230404	6930	6970	7090	6920	118574	828978210	00	0.00	N	5	-60
401	20230403	6990	6780	7020	6720	198172	1366808000	00	0.00	N	2	190
402	20230331	6800	7000	7040	6800	181678	1254209760	00	0.00	N	5	-330
403	20230330	7130	6940	7270	6750	292548	2056830740	00	0.00	N	2	220
404	20230329	6910	6800	6980	6760	83151	573650260	00	0.00	N	2	50
405	20230328	6860	6670	6980	6670	129585	889059370	00	0.00	N	2	190
406	20230327	6670	6650	6710	6530	65251	432047020	00	0.00	N	3	0
407	20230324	6670	6660	6690	6540	44479	294358260	00	0.00	N	2	70
408	20230323	6600	6630	6850	6590	53516	356354860	00	0.00	N	5	-150
409	20230322	6750	6740	6900	6700	62564	424959510	00	0.00	N	2	10
410	20230321	6740	6970	6980	6740	50647	345635730	00	0.00	N	5	-140
411	20230320	6880	6880	7010	6780	81403	561350950	00	0.00	N	2	130
412	20230317	6750	6550	6750	6210	80258	529381860	00	0.00	N	2	250
413	20230316	6500	6600	6660	6430	70204	460478780	00	0.00	N	5	-220
414	20230315	6720	6570	6770	6570	69414	464905420	00	0.00	N	2	170
415	20230314	6550	6770	6840	6500	122227	809647290	00	0.00	N	5	-330
416	20230313	6880	6730	6940	6680	86126	583941730	00	0.00	N	5	-60
417	20230310	6940	7050	7090	6750	85616	595298840	00	0.00	N	5	-150
418	20230309	7090	7280	7280	7060	120031	858415510	00	0.00	N	5	-150
419	20230308	7240	7470	7470	7200	166114	1211490360	00	0.00	N	5	-280
420	20230307	7520	7510	7600	7400	173163	1303013170	00	0.00	N	2	10
421	20230306	7510	7620	7630	7360	242592	1808647000	00	0.00	N	5	-200
422	20230303	7710	7850	7910	7590	232984	1801888530	00	0.00	N	5	-50
423	20230302	7760	7720	8010	7700	579820	4563889000	00	0.00	N	2	40
424	20230228	7720	7540	7780	7430	438268	3347924400	00	0.00	N	5	-40
425	20230227	7760	7170	7810	7170	706544	5381964380	00	0.00	N	2	510
426	20230224	7250	7480	7520	7250	261556	1921221610	00	0.00	N	5	-220
427	20230223	7470	7690	7730	7440	368946	2776671850	00	0.00	N	5	-220
428	20230222	7690	7870	8090	7650	544290	4270142650	00	0.00	N	5	-320
429	20230221	8010	8700	8770	8000	3267014	27468937080	00	0.00	N	2	170
430	20230220	7840	7470	8170	7460	3449655	27538166740	00	0.00	N	2	290
431	20230217	7550	7150	8100	7030	4292725	32906454450	00	0.00	N	2	460
432	20230216	7090	7200	7280	7000	290967	2078311060	00	0.00	N	5	-160
433	20230215	7250	7080	7250	6920	371334	2636002830	00	0.00	N	2	270
434	20230214	6980	6950	7030	6900	124983	871316920	00	0.00	N	2	100
435	20230213	6880	6860	7040	6850	148373	1026946600	00	0.00	N	2	20
436	20230210	6860	6810	7190	6640	440225	3046429660	00	0.00	N	2	30
437	20230209	6830	6870	6970	6810	62889	431903650	00	0.00	N	5	-50
438	20230208	6880	6930	6970	6850	60492	417385860	00	0.00	N	5	-30
439	20230207	6910	6980	7050	6900	94427	655860290	00	0.00	N	5	-70
440	20230206	6980	6790	7110	6720	213757	1485761220	00	0.00	N	2	170
441	20230203	6810	6940	6950	6810	82102	562516570	00	0.00	N	5	-120
442	20230202	6930	6930	7000	6870	119854	831390870	00	0.00	N	2	100
443	20230201	6830	6950	6950	6800	64143	439697080	00	0.00	N	5	-70
444	20230131	6900	6800	7000	6740	115114	793936300	00	0.00	N	2	50
445	20230130	6850	6930	6930	6750	80413	548992810	00	0.00	N	5	-30
446	20230127	6880	6950	7010	6860	102043	707349580	00	0.00	N	5	-60
447	20230126	6940	6820	6960	6770	147333	1013203130	00	0.00	N	2	150
448	20230125	6790	6760	6850	6710	120674	817740920	00	0.00	N	2	50
449	20230120	6740	6750	6790	6670	45479	306069840	00	0.00	N	5	-10
450	20230119	6750	6630	6790	6580	136472	914470770	00	0.00	N	2	80
451	20230118	6670	6840	6860	6670	163438	1104259450	00	0.00	N	5	-130
452	20230117	6800	6760	7430	6760	2339218	16823780050	00	0.00	N	2	180
453	20230116	6620	6670	6730	6590	58611	389806780	00	0.00	N	5	-50
454	20230113	6670	6620	6730	6580	108588	724991570	00	0.00	N	2	100
455	20230112	6570	6610	6680	6510	62115	410020490	00	0.00	N	5	-10
456	20230111	6580	6560	6640	6510	88404	582056510	00	0.00	N	2	100
457	20230110	6480	6640	6710	6460	193289	1269902020	00	0.00	N	2	20
458	20230109	6460	6310	6620	6290	202653	1312135830	00	0.00	N	2	120
459	20230106	6340	5910	7100	5900	1111646	7404688370	00	0.00	N	2	320
460	20230105	6020	6150	6160	5990	52979	320724450	00	0.00	N	5	-80
461	20230104	6100	5870	6130	5870	65047	391626190	00	0.00	N	2	90
462	20230103	6010	5860	6070	5750	138883	822012760	00	0.00	N	3	0
463	20230102	6010	6250	6350	6010	100314	617950610	00	0.00	N	5	-290
464	20221229	6300	6480	6550	6240	91381	579623580	00	0.00	N	5	-260
465	20221228	6560	6480	6580	6320	82779	538039890	02	0.00	N	5	-50
466	20221227	6610	6610	6730	6570	147647	978703600	00	0.00	N	5	-20
467	20221226	6630	7020	7020	6570	213953	1425782720	00	0.00	N	5	-300
468	20221223	6930	7250	7270	6920	216270	1531738910	00	0.00	N	5	-400
469	20221222	7330	7390	7540	7300	238280	1756274390	00	0.00	N	2	70
470	20221221	7260	7140	7270	7060	167825	1208256650	00	0.00	N	2	200
471	20221220	7060	7230	7400	6850	318660	2301744770	00	0.00	N	5	-240
472	20221219	7300	7240	7330	7170	126236	916587060	00	0.00	N	2	50
473	20221216	7250	7180	7320	7170	135116	979671140	00	0.00	N	5	-60
474	20221215	7310	7270	7360	7230	143996	1050261270	00	0.00	N	3	0
475	20221214	7310	7220	7320	7120	140992	1019828770	00	0.00	N	2	140
476	20221213	7170	7230	7440	7100	286651	2067652170	00	0.00	N	3	0
477	20221212	7170	7010	7300	7010	215752	1542596220	00	0.00	N	2	130
478	20221209	7040	7030	7090	6920	184683	1296528810	00	0.00	N	2	40
479	20221208	7000	6960	7150	6910	233738	1636352770	00	0.00	N	2	10
480	20221207	6990	6950	7340	6880	327658	2314416580	00	0.00	N	5	-10
481	20221206	7000	7260	7290	6950	279321	1993635160	00	0.00	N	5	-320
482	20221205	7320	7660	7750	7300	453765	3418717030	00	0.00	N	5	-360
483	20221202	7680	7590	7900	7440	1415924	10917964870	00	0.00	N	2	120
484	20221201	7560	7600	7800	7540	679854	5184662750	00	0.00	N	5	-80
485	20221130	7640	7210	7720	7110	2185158	16518397270	00	0.00	N	2	420
486	20221129	7220	7080	7390	7020	464928	3350431380	00	0.00	N	2	100
487	20221128	7120	7020	7300	6770	674120	4775113990	00	0.00	N	2	130
488	20221125	6990	7160	7160	6970	203379	1429999130	00	0.00	N	5	-120
489	20221124	7110	7150	7240	7100	192527	1379395960	00	0.00	N	5	-30
490	20221123	7140	7220	7320	7110	352645	2533242590	00	0.00	N	5	-180
491	20221122	7320	6870	7320	6830	974780	6977113980	00	0.00	N	2	410
492	20221121	6910	6980	7070	6860	206124	1429658770	00	0.00	N	5	-70
493	20221118	6980	6890	7440	6890	1241754	8932421040	00	0.00	N	3	0
494	20221117	6980	7050	7050	6850	210481	1455757410	00	0.00	N	5	-110
495	20221116	7090	7100	7240	6870	301351	2126842420	00	0.00	N	2	10
496	20221115	7080	7070	7120	7000	157312	1110809010	00	0.00	N	5	-10
497	20221114	7090	7060	7170	6970	273432	1939684700	00	0.00	N	2	100
498	20221111	6990	7010	7150	6920	470072	3302803180	00	0.00	N	2	140
499	20221110	6850	6830	7060	6820	237212	1646038100	00	0.00	N	5	-50
500	20221109	6900	6900	6960	6810	136677	941933770	00	0.00	N	2	50
501	20221108	6850	6850	6890	6780	139804	955786770	00	0.00	N	3	0
502	20221107	6850	6620	6950	6570	217479	1470737150	00	0.00	N	2	250
503	20221104	6600	6590	6700	6580	105879	700724720	00	0.00	N	5	-50
504	20221103	6650	6520	6770	6470	226752	1500708350	00	0.00	N	2	40
505	20221102	6610	6760	6830	6610	213119	1429289470	00	0.00	N	5	-200
506	20221101	6810	6680	6830	6610	178125	1203580530	00	0.00	N	2	140
507	20221031	6670	6650	6710	6600	108424	721616840	00	0.00	N	2	70
508	20221028	6600	6660	7040	6570	374494	2530743200	00	0.00	N	5	-110
509	20221027	6710	6700	6830	6650	147398	991250060	00	0.00	N	3	0
510	20221026	6710	7020	7030	6650	234955	1600751340	00	0.00	N	5	-290
511	20221025	7000	7100	7180	6960	198484	1397571050	00	0.00	N	5	-120
512	20221024	7120	7110	7250	7060	267428	1915423680	00	0.00	N	2	100
513	20221021	7020	7180	7260	7010	298963	2119361830	00	0.00	N	5	-280
514	20221020	7300	7200	7440	7070	427186	3097469520	00	0.00	N	2	140
515	20221019	7160	7340	7530	7160	561067	4143533530	00	0.00	N	5	-170
516	20221018	7330	7600	7640	7250	907002	6736687540	00	0.00	N	2	140
517	20221017	7190	7010	7260	6890	506833	3684133670	00	0.00	N	2	40
518	20221014	7150	7230	7390	7150	425730	3091014490	00	0.00	N	2	70
519	20221013	7080	7150	7560	7030	743807	5402984620	00	0.00	N	5	-220
520	20221012	7300	7150	7860	6930	1701661	12716778580	00	0.00	N	2	80
521	20221011	7220	7750	7920	7210	616955	4672239880	00	0.00	N	5	-500
522	20221007	7720	8570	8670	7720	2139069	17702195660	00	0.00	N	5	-460
523	20221006	8180	7690	8180	7630	2072682	16584226540	00	0.00	N	2	630
524	20221005	7550	7730	7920	7520	1094815	8402945540	00	0.00	N	5	-140
525	20221004	7690	7320	7790	7250	1429863	10805927380	00	0.00	N	2	440
526	20220930	7250	7300	7560	7090	1608004	11772410010	00	0.00	N	2	160
527	20220929	7090	7490	8070	7020	1819241	13773208480	00	0.00	N	5	-390
528	20220928	7480	8400	8420	7320	1483791	11736070760	00	0.00	N	5	-980
529	20220927	8460	8420	9460	8180	3532569	31289961230	00	0.00	N	5	-140
530	20220926	8600	9900	10400	8510	2508525	23154815530	00	0.00	N	5	-1370
531	20220923	9970	10400	11400	9910	15363414	165352060140	00	0.00	N	2	600
532	20220922	9370	10250	10450	8930	5363920	52652374940	00	0.00	N	5	-450
533	20220921	9820	9760	10600	9520	7391499	74414557360	00	0.00	N	5	-100
534	20220920	9920	8090	10200	7980	14718360	139949929630	00	0.00	N	2	1830
535	20220919	8090	9200	9230	8020	1391489	11912078470	00	0.00	N	5	-1160
536	20220916	9250	10000	10350	9250	9949243	98765551630	00	0.00	N	2	150
537	20220915	9100	8920	9160	8870	2690983	24795067360	00	0.00	N	2	120
538	20220914	8980	7530	9320	7500	14417093	127402141350	00	0.00	N	2	1530
539	20220913	7450	7060	7480	7040	580984	4283959080	00	0.00	N	2	460
540	20220908	6990	6990	7200	6950	89318	627566660	00	0.00	N	2	20
541	20220907	6970	7110	7390	6970	381480	2758558750	00	0.00	N	5	-210
542	20220906	7180	6980	7280	6950	236673	1689880450	00	0.00	N	2	210
543	20220905	6970	7070	7260	6900	190306	1339582480	00	0.00	N	5	-140
544	20220902	7110	7150	7980	7030	1679594	12686807740	00	0.00	N	2	20
545	20220901	7090	7580	7620	7090	271695	1991654990	00	0.00	N	5	-560
546	20220831	7650	7360	8000	7250	1173645	9114918420	00	0.00	N	2	210
547	20220830	7440	7210	7830	7210	591208	4471437320	00	0.00	N	2	170
548	20220829	7270	7220	7310	7150	175720	1271144780	00	0.00	N	5	-280
549	20220826	7550	7710	7800	7460	237314	1809665250	00	0.00	N	5	-180
550	20220825	7730	7700	7800	7650	197748	1525425940	00	0.00	N	2	30
551	20220824	7700	7680	7800	7490	317929	2441594890	00	0.00	N	2	70
552	20220823	7630	7250	7910	7240	1862534	14365611480	00	0.00	N	2	170
553	20220822	7460	7600	7700	7460	235534	1785001160	00	0.00	N	5	-210
554	20220819	7670	7810	7940	7600	323634	2507726300	00	0.00	N	5	-150
555	20220818	7820	8010	8050	7790	378553	2983538940	00	0.00	N	5	-220
556	20220817	8040	8360	8440	8040	521685	4276350370	00	0.00	N	5	-250
557	20220816	8290	8560	9410	8280	6839493	61277371430	00	0.00	N	2	120
558	20220812	8170	8260	8650	8030	2347741	19584697060	00	0.00	N	5	-210
559	20220811	8380	7000	9000	6980	8169823	68592803320	00	0.00	N	2	1450
560	20220810	6930	6960	7060	6900	65883	459607900	00	0.00	N	5	-80
561	20220809	7010	7020	7380	6980	286177	2050030290	00	0.00	N	2	10
562	20220808	7000	7000	7000	6880	43540	302212320	00	0.00	N	2	50
563	20220805	6950	7170	7170	6910	87064	608025110	00	0.00	N	5	-160
564	20220804	7110	7060	7130	6960	123393	871129890	00	0.00	N	2	60
565	20220803	7050	6860	7050	6790	105796	734053350	00	0.00	N	2	190
566	20220802	6860	6940	6940	6740	71969	491445340	00	0.00	N	2	10
567	20220801	6850	6800	7000	6760	83887	576195790	00	0.00	N	2	60
568	20220729	6790	6760	6890	6740	67029	456415890	00	0.00	N	2	40
569	20220728	6750	6640	7020	6630	155117	1058509990	00	0.00	N	2	170
570	20220727	6580	6560	6640	6550	36912	242801690	00	0.00	N	5	-20
571	20220726	6600	6600	6700	6590	68114	451218370	00	0.00	N	5	-150
572	20220725	6750	6700	6870	6550	70595	471341340	00	0.00	N	2	100
573	20220722	6650	6940	6940	6630	59251	400190970	00	0.00	N	5	-160
574	20220721	6810	6820	6920	6810	44252	303598260	00	0.00	N	3	0
575	20220720	6810	6860	7050	6780	118780	824083820	00	0.00	N	2	50
576	20220719	6760	6720	6910	6670	60379	409411110	00	0.00	N	2	20
577	20220718	6740	6650	6820	6650	67024	452923810	00	0.00	N	2	90
578	20220715	6650	6850	6860	6550	70252	465585020	00	0.00	N	5	-200
579	20220714	6850	6840	6920	6730	44903	305785050	00	0.00	N	5	-60
580	20220713	6910	6760	6990	6690	52045	357450580	00	0.00	N	2	80
581	20220712	6830	7020	7070	6820	96693	670974510	00	0.00	N	5	-320
582	20220711	7150	7160	7260	7020	53017	379287040	00	0.00	N	2	30
583	20220708	7120	7200	7300	7110	127070	914218070	00	0.00	N	2	80
584	20220707	7040	6940	7120	6880	128949	905036100	00	0.00	N	2	140
585	20220706	6900	6990	7140	6900	89031	623072470	00	0.00	N	5	-90
586	20220705	6990	6630	7500	6630	544723	3869165670	00	0.00	N	2	330
587	20220704	6660	6850	6880	6440	71437	472750970	00	0.00	N	5	-180
588	20220701	6840	6910	7170	6520	111269	770412370	00	0.00	N	5	-160
589	20220630	7000	7310	7360	7000	97560	692644840	00	0.00	N	5	-310
590	20220629	7310	7100	7410	7100	76772	561499330	00	0.00	N	2	20
591	20220628	7290	7130	7540	7100	176626	1294664860	00	0.00	N	2	30
592	20220627	7260	6950	7320	6850	155790	1113474130	00	0.00	N	2	460
593	20220624	6800	6410	6910	6410	177438	1193537610	00	0.00	N	2	300
594	20220623	6500	6970	7050	6500	235418	1586273910	00	0.00	N	5	-500
595	20220622	7000	7420	7660	7000	241670	1760580790	00	0.00	N	5	-350
596	20220621	7350	7320	7470	7210	160355	1180896440	00	0.00	N	2	100
597	20220620	7250	7660	7700	7200	207151	1520928860	00	0.00	N	5	-410
598	20220617	7660	7500	7730	7360	185623	1401142890	00	0.00	N	5	-110
599	20220616	7770	7750	8000	7690	199680	1567190330	00	0.00	N	2	110
600	20220615	7660	7910	8130	7660	192828	1502982830	00	0.00	N	5	-330
601	20220614	7990	8010	8140	7640	283521	2249153150	00	0.00	N	5	-210
602	20220613	8200	8650	8770	8200	515071	4347398710	00	0.00	N	5	-910
603	20220610	9110	8900	9770	8670	1902297	17782199340	00	0.00	N	3	0
604	20220609	9110	9500	9540	9060	340180	3124104670	00	0.00	N	5	-460
605	20220608	9570	9820	9830	9460	426588	4105439370	00	0.00	N	5	-250
606	20220607	9820	9390	10100	9150	2287055	22335361850	00	0.00	N	2	330
607	20220603	9490	9300	9790	9220	1155686	10955143700	00	0.00	N	2	240
608	20220602	9250	9300	9740	9150	567226	5324957900	00	0.00	N	2	10
609	20220531	9240	9250	9320	9150	198871	1836123290	00	0.00	N	2	10
610	20220530	9230	9180	9270	9120	215357	1983436300	00	0.00	N	2	30
611	20220527	9200	9070	9290	9000	408805	3741498280	00	0.00	N	2	230
612	20220526	8970	9220	9360	8900	474236	4327078540	00	0.00	N	5	-260
613	20220525	9230	9380	9400	9150	396606	3668545800	00	0.00	N	5	-160
614	20220524	9390	10550	10600	9320	1293833	12726727080	00	0.00	N	5	-760
615	20220523	10150	10600	11100	10000	1855696	19730126300	00	0.00	N	5	-600
616	20220520	10750	10500	11950	10350	9795786	111295790850	00	0.00	N	2	1550
617	20220519	9200	8980	9220	8840	798295	7507006590	00	0.00	N	5	-170
618	20220518	9370	9350	9730	9300	1038786	9895210390	00	0.00	N	2	70
619	20220517	9300	9330	9730	9080	1333605	12557565480	00	0.00	N	5	-50
620	20220516	9350	8900	9950	8760	3022701	28685012330	00	0.00	N	2	470