KissMeData/064820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	5230	5150	5320	5100	69275	363504970	00	0.00	N	2	80
3	20241119	5150	5110	5270	5010	78970	407053300	00	0.00	N	2	50
4	20241118	5100	5030	5290	5030	47471	245610800	00	0.00	N	2	20
5	20241115	5080	5230	5230	4990	89529	452232280	00	0.00	N	5	-150
6	20241114	5230	5220	5400	5190	81303	430795650	00	0.00	N	2	30
7	20241113	5200	5120	5200	4990	82095	415843270	00	0.00	N	2	30
8	20241112	5170	5420	5420	5130	123512	648126690	00	0.00	N	5	-220
9	20241111	5390	5330	5430	5250	180114	962822140	00	0.00	N	2	210
10	20241108	5180	5090	5200	4995	103264	528943655	00	0.00	N	2	120
11	20241107	5060	4790	5190	4775	198508	1000048070	00	0.00	N	2	270
12	20241106	4790	4730	4790	4665	46211	217158455	00	0.00	N	2	110
13	20241105	4680	4725	4760	4660	67288	316149255	00	0.00	N	5	-15
14	20241104	4695	4760	4760	4610	45197	212501490	00	0.00	N	5	-25
15	20241101	4720	4815	4830	4685	54110	255987990	00	0.00	N	5	-90
16	20241031	4810	4810	4925	4770	31203	149653535	00	0.00	N	5	-30
17	20241030	4840	4910	4910	4840	43299	210183070	00	0.00	N	5	-35
18	20241029	4875	4870	4970	4810	31105	151801400	00	0.00	N	2	5
19	20241028	4870	4880	5090	4805	80683	396731300	00	0.00	N	5	-10
20	20241025	4880	5080	5180	4845	92036	453951470	00	0.00	N	5	-240
21	20241024	5120	5130	5220	5080	60781	313026650	00	0.00	N	2	10
22	20241023	5110	5120	5210	5080	57799	295777560	00	0.00	N	5	-30
23	20241022	5140	5180	5240	5110	66176	342304020	00	0.00	N	5	-80
24	20241021	5220	5140	5230	5120	44769	231953430	00	0.00	N	2	40
25	20241018	5180	5150	5230	5140	26896	139349400	00	0.00	N	5	-10
26	20241017	5190	5210	5230	5140	40304	208857160	00	0.00	N	2	40
27	20241016	5150	5090	5240	5080	76996	397177220	00	0.00	N	3	0
28	20241015	5150	5080	5170	5050	69551	356515080	00	0.00	N	2	70
29	20241014	5080	4930	5090	4930	65164	327039980	00	0.00	N	2	150
30	20241011	4930	4975	5030	4885	60636	299561435	00	0.00	N	5	-55
31	20241010	4985	4860	5030	4860	82353	408858845	00	0.00	N	2	125
32	20241008	4860	4805	4920	4805	30709	149790135	00	0.00	N	2	15
33	20241007	4845	4865	4895	4745	80153	384885500	00	0.00	N	2	95
34	20241004	4750	4835	4890	4740	41384	198217500	00	0.00	N	5	-50
35	20241002	4800	4900	4900	4710	80832	385592470	00	0.00	N	5	-10
36	20240930	4810	4855	4930	4800	36214	175656165	00	0.00	N	3	0
37	20240927	4810	4950	4955	4790	95819	465331685	00	0.00	N	5	-135
38	20240926	4945	4945	4965	4870	33554	165253060	00	0.00	N	2	45
39	20240925	4900	5050	5050	4895	38421	189668355	00	0.00	N	5	-20
40	20240924	4920	4885	5050	4880	45615	226416830	00	0.00	N	5	-5
41	20240923	4925	4880	4935	4880	13025	63995025	00	0.00	N	5	-5
42	20240920	4930	4960	4980	4870	36501	179465550	00	0.00	N	2	55
43	20240919	4875	4990	4995	4810	23248	113482570	00	0.00	N	5	-20
44	20240913	4895	4785	5010	4785	83620	410063945	00	0.00	N	2	110
45	20240912	4785	4630	4805	4625	51377	243200445	00	0.00	N	2	170
46	20240911	4615	4545	4725	4545	38740	179882645	00	0.00	N	2	25
47	20240910	4590	4585	4760	4565	58699	272922350	00	0.00	N	2	5
48	20240909	4585	4400	4640	4395	44971	201596950	00	0.00	N	2	85
49	20240906	4500	4555	4665	4460	112641	511840510	00	0.00	N	5	-100
50	20240905	4600	4820	4890	4550	198796	928661085	00	0.00	N	5	-200
51	20240904	4800	4930	5000	4720	157890	761381695	00	0.00	N	5	-200
52	20240903	5000	5100	5130	5000	79881	402877500	00	0.00	N	5	-130
53	20240902	5130	5190	5190	5070	37633	192135750	00	0.00	N	5	-70
54	20240830	5200	5090	5220	5050	67145	346461410	00	0.00	N	2	120
55	20240829	5080	5060	5130	5010	49479	250791390	00	0.00	N	5	-30
56	20240828	5110	5090	5170	5020	83966	426672180	00	0.00	N	5	-30
57	20240827	5140	5040	5240	5010	38969	198946070	00	0.00	N	2	100
58	20240826	5040	5130	5130	5020	71885	364603280	00	0.00	N	5	-80
59	20240823	5120	5180	5270	5070	59379	303895610	00	0.00	N	5	-60
60	20240822	5180	5350	5470	5140	163713	854718610	00	0.00	N	5	-210
61	20240821	5390	5520	5520	5320	129006	692793910	00	0.00	N	5	-130
62	20240820	5520	5550	5550	5410	64858	354629110	00	0.00	N	2	30
63	20240819	5490	5610	5670	5430	84661	470744990	00	0.00	N	5	-10
64	20240816	5500	5820	5820	5480	227067	1263397680	00	0.00	N	5	-320
65	20240814	5820	5760	5850	5600	157827	899399250	00	0.00	N	2	60
66	20240813	5760	5900	5900	5590	94470	539183120	00	0.00	N	5	-120
67	20240812	5880	5850	5950	5790	140305	822310150	00	0.00	N	2	40
68	20240809	5840	5730	5930	5710	110769	645192550	00	0.00	N	2	160
69	20240808	5680	5670	5760	5500	153874	868088870	00	0.00	N	2	60
70	20240807	5620	5690	5820	5580	140915	800213750	00	0.00	N	5	-40
71	20240806	5660	5370	5780	5180	339152	1861932330	00	0.00	N	2	480
72	20240805	5180	5730	5850	5010	453589	2430894010	00	0.00	N	5	-720
73	20240802	5900	6070	6150	5860	237945	1419542080	00	0.00	N	5	-340
74	20240801	6240	6040	6400	6030	186240	1169053690	00	0.00	N	2	140
75	20240731	6100	6130	6310	6060	195876	1208782840	00	0.00	N	5	-10
76	20240730	6110	5980	6300	5880	297243	1816828800	00	0.00	N	2	40
77	20240729	6070	6100	6150	5930	296416	1789439730	00	0.00	N	5	-70
78	20240726	6140	5430	6150	5420	700657	4176233300	00	0.00	N	2	730
79	20240725	5410	5490	5550	5350	104196	565346570	00	0.00	N	5	-160
80	20240724	5570	5650	5700	5500	66252	370524140	00	0.00	N	5	-110
81	20240723	5680	5450	5690	5450	88798	496131750	00	0.00	N	2	160
82	20240722	5520	5500	5620	5390	116899	639449150	00	0.00	N	5	-10
83	20240719	5530	5850	5850	5510	122212	687472860	00	0.00	N	5	-320
84	20240718	5850	5830	5950	5730	107850	630735900	00	0.00	N	3	0
85	20240717	5850	5750	6000	5700	290680	1715291290	00	0.00	N	2	140
86	20240716	5710	5460	5720	5410	136874	768236280	00	0.00	N	2	250
87	20240715	5460	5380	5480	5310	56599	306326190	00	0.00	N	2	80
88	20240712	5380	5430	5460	5330	80486	432869630	00	0.00	N	5	-90
89	20240711	5470	5470	5550	5420	67725	370135400	00	0.00	N	5	-50
90	20240710	5520	5520	5550	5390	52076	285874310	00	0.00	N	2	100
91	20240709	5420	5350	5500	5350	54852	297182720	00	0.00	N	5	-50
92	20240708	5470	5540	5540	5370	75846	412054610	00	0.00	N	2	70
93	20240705	5400	5500	5580	5380	169351	920235200	00	0.00	N	5	-110
94	20240704	5510	5560	5650	5450	60675	334373500	00	0.00	N	5	-50
95	20240703	5560	5660	5710	5470	116095	644321540	00	0.00	N	5	-100
96	20240702	5660	5720	5840	5460	140914	796082440	00	0.00	N	5	-40
97	20240701	5700	5680	5750	5610	71733	406856710	00	0.00	N	2	20
98	20240628	5680	5830	5870	5620	76964	437532310	00	0.00	N	5	-130
99	20240627	5810	5790	5850	5730	55130	317939570	00	0.00	N	2	30
100	20240626	5780	5950	6080	5760	104653	617391060	00	0.00	N	5	-160
101	20240625	5940	5910	6170	5820	432116	2606360450	00	0.00	N	2	130
102	20240624	5810	5560	5850	5560	128762	744052420	00	0.00	N	2	250
103	20240621	5560	5660	5830	5560	129585	741060580	00	0.00	N	5	-100
104	20240620	5660	5830	5920	5610	99666	573709360	00	0.00	N	5	-170
105	20240619	5830	5620	5890	5600	171387	989136730	00	0.00	N	2	210
106	20240618	5620	5700	5700	5550	58296	326716590	00	0.00	N	2	10
107	20240617	5610	5740	5740	5500	90124	504032490	00	0.00	N	5	-30
108	20240614	5640	5440	5790	5440	155448	877739130	00	0.00	N	2	150
109	20240613	5490	5330	5500	5310	91571	493061510	00	0.00	N	2	110
110	20240612	5380	5330	5410	5290	64097	343126510	00	0.00	N	3	0
111	20240611	5380	5380	5470	5330	49689	267245590	00	0.00	N	3	0
112	20240610	5380	5360	5420	5250	47459	253898560	00	0.00	N	2	20
113	20240607	5360	5390	5470	5290	147415	790413190	00	0.00	N	5	-80
114	20240605	5440	5390	5480	5320	103524	560410190	00	0.00	N	3	0
115	20240604	5440	5570	5610	5350	100904	546492230	00	0.00	N	5	-130
116	20240603	5570	5580	5670	5440	137646	762923920	00	0.00	N	5	-10
117	20240531	5580	5480	5800	5350	186499	1048632800	00	0.00	N	2	230
118	20240530	5350	5430	5550	5280	62261	334217630	00	0.00	N	5	-60
119	20240529	5410	5530	5580	5330	126547	686277030	00	0.00	N	5	-40
120	20240528	5450	5620	5670	5440	155265	856809660	00	0.00	N	5	-210
121	20240527	5660	5820	5930	5520	153698	866380190	00	0.00	N	5	-190
122	20240524	5850	5670	6000	5520	125694	734927270	00	0.00	N	2	200
123	20240523	5650	5700	5790	5640	77084	439077190	00	0.00	N	5	-50
124	20240522	5700	5920	6000	5610	225817	1300603290	00	0.00	N	5	-220
125	20240521	5920	6020	6120	5880	147243	882693680	00	0.00	N	5	-100
126	20240520	6020	5910	6040	5880	154985	926162020	00	0.00	N	2	80
127	20240517	5940	6040	6100	5880	150670	896884360	00	0.00	N	5	-150
128	20240516	6090	6270	6270	5820	643918	3865200930	00	0.00	N	5	-310
129	20240514	6400	6280	6500	6190	364815	2311787720	00	0.00	N	2	150
130	20240513	6250	5900	6390	5900	635205	3949534200	00	0.00	N	2	350
131	20240510	5900	5830	5940	5730	174439	1019581160	00	0.00	N	2	70
132	20240509	5830	5960	5970	5770	48268	281409350	00	0.00	N	5	-10
133	20240508	5840	5740	5920	5740	73982	433512420	00	0.00	N	2	20
134	20240507	5820	5780	5900	5490	231063	1317365700	00	0.00	N	2	110
135	20240503	5710	5780	5980	5650	132955	771060030	00	0.00	N	5	-100
136	20240502	5810	5680	5850	5630	88574	511049120	00	0.00	N	2	160
137	20240430	5650	5990	6000	5640	218166	1265285700	00	0.00	N	5	-220
138	20240429	5870	5820	6000	5800	229921	1362274640	00	0.00	N	2	60
139	20240426	5810	5760	5910	5660	362642	2090659640	00	0.00	N	2	70
140	20240425	5740	5770	5920	5600	211074	1217577160	00	0.00	N	5	-30
141	20240424	5770	5600	5940	5530	627330	3611872840	00	0.00	N	2	230
142	20240423	5540	5400	5540	5270	373970	2033139680	00	0.00	N	2	300
143	20240422	5240	5190	5410	5140	133709	706946480	00	0.00	N	2	40
144	20240419	5200	5220	5260	4995	142667	732944275	00	0.00	N	5	-20
145	20240418	5220	4975	5270	4975	213747	1103371910	00	0.00	N	2	220
146	20240417	5000	5010	5190	4990	99351	503677935	00	0.00	N	2	25
147	20240416	4975	4950	5210	4950	141921	723668720	00	0.00	N	5	-35
148	20240415	5010	4890	5060	4715	141295	690174550	00	0.00	N	2	185
149	20240412	4825	4900	4990	4810	31525	153379320	00	0.00	N	5	-50
150	20240411	4875	4990	5020	4875	47822	236114270	00	0.00	N	5	-165
151	20240409	5040	4975	5070	4965	49408	246681440	00	0.00	N	3	0
152	20240408	5040	5010	5110	4950	107519	540088990	00	0.00	N	3	0
153	20240405	5040	4955	5180	4900	194749	993065785	00	0.00	N	2	85
154	20240404	4955	4900	4970	4900	37115	183367045	00	0.00	N	2	55
155	20240403	4900	4855	4960	4545	62545	302926610	00	0.00	N	2	40
156	20240402	4860	4825	4860	4720	53784	257165360	00	0.00	N	2	35
157	20240401	4825	4840	4900	4800	83679	405020835	00	0.00	N	5	-75
158	20240329	4900	4970	4980	4815	84251	412712705	00	0.00	N	5	-70
159	20240328	4970	4810	4980	4800	91737	452064150	00	0.00	N	2	150
160	20240327	4820	4865	4890	4780	93424	450843250	00	0.00	N	5	-55
161	20240326	4875	4830	4980	4700	138481	671526305	00	0.00	N	2	75
162	20240325	4800	4700	5160	4695	638095	3144369980	00	0.00	N	2	260
163	20240322	4540	4580	4620	4460	21344	96014705	00	0.00	N	5	-35
164	20240321	4575	4610	4665	4525	13951	64123600	00	0.00	N	5	-35
165	20240320	4610	4625	4670	4550	37263	172339780	00	0.00	N	5	-5
166	20240319	4615	4620	4660	4500	30572	139595800	00	0.00	N	5	-55
167	20240318	4670	4700	4770	4615	67469	316213790	00	0.00	N	2	5
168	20240315	4665	4525	4680	4450	103575	478323380	00	0.00	N	2	180
169	20240314	4485	4320	4485	4305	57122	254514300	00	0.00	N	2	180
170	20240313	4305	4385	4460	4250	48810	210949285	00	0.00	N	5	-65
171	20240312	4370	4400	4550	4350	32667	143929195	00	0.00	N	5	-115
172	20240311	4485	4595	4595	4350	38644	171637370	00	0.00	N	5	-105
173	20240308	4590	4585	4630	4475	42412	192988130	00	0.00	N	3	0
174	20240307	4590	4605	4650	4555	15942	73230625	00	0.00	N	5	-60
175	20240306	4650	4500	4665	4480	24550	112324095	00	0.00	N	2	100
176	20240305	4550	4585	4715	4550	38391	177465555	00	0.00	N	5	-100
177	20240304	4650	4705	4715	4550	71276	330122555	00	0.00	N	5	-115
178	20240229	4765	4580	4820	4580	193259	919830390	00	0.00	N	2	225
179	20240228	4540	4425	4570	4355	59282	266226895	00	0.00	N	2	165
180	20240227	4375	4415	4435	4375	18161	79943250	00	0.00	N	5	-75
181	20240226	4450	4420	4465	4365	25518	112480155	00	0.00	N	2	30
182	20240223	4420	4415	4420	4360	37142	163289000	00	0.00	N	2	50
183	20240222	4370	4350	4455	4335	34691	151731880	00	0.00	N	5	-10
184	20240221	4380	4355	4475	4350	17572	77279675	00	0.00	N	2	30
185	20240220	4350	4335	4405	4335	40860	178329290	00	0.00	N	3	0
186	20240219	4350	4395	4465	4350	42302	185902030	00	0.00	N	5	-110
187	20240216	4460	4445	4490	4410	24206	107555945	00	0.00	N	2	15
188	20240215	4445	4430	4490	4350	31452	139598265	00	0.00	N	2	15
189	20240214	4430	4335	4450	4335	25242	111221585	00	0.00	N	2	10
190	20240213	4420	4395	4585	4300	40454	177738615	00	0.00	N	2	90
191	20240208	4330	4285	4475	4200	92567	400593485	00	0.00	N	2	45
192	20240207	4285	4315	4320	4240	20243	86449650	00	0.00	N	5	-30
193	20240206	4315	4475	4475	4255	27317	118639885	00	0.00	N	5	-125
194	20240205	4440	4490	4490	4340	31006	136886720	00	0.00	N	2	40
195	20240202	4400	4295	4405	4255	28928	126259585	00	0.00	N	2	100
196	20240201	4300	4220	4300	4150	51441	218564905	00	0.00	N	2	75
197	20240131	4225	4205	4235	4170	11447	48199575	00	0.00	N	2	15
198	20240130	4210	4175	4235	4125	11565	48306340	00	0.00	N	2	25
199	20240129	4185	4160	4280	4130	32266	135049970	00	0.00	N	2	25
200	20240126	4160	4080	4195	4080	25995	107813580	00	0.00	N	2	50
201	20240125	4110	4140	4215	4100	22519	93409960	00	0.00	N	5	-25
202	20240124	4135	4200	4230	4130	43770	182335940	00	0.00	N	5	-95
203	20240123	4230	4070	4250	4070	60305	251574245	00	0.00	N	2	140
204	20240122	4090	4035	4145	4035	13623	55873030	00	0.00	N	5	-10
205	20240119	4100	4105	4120	4005	42120	171148995	00	0.00	N	2	40
206	20240118	4060	4160	4220	4025	224989	905333455	00	0.00	N	5	-60
207	20240117	4120	4220	4330	4005	221165	902088155	00	0.00	N	5	-135
208	20240116	4255	4260	4350	4150	65450	278000790	00	0.00	N	5	-80
209	20240115	4335	4370	4440	4305	21621	94207280	00	0.00	N	5	-35
210	20240112	4370	4350	4410	4335	23827	103669555	00	0.00	N	5	-10
211	20240111	4380	4400	4470	4370	15893	69770455	00	0.00	N	5	-35
212	20240110	4415	4450	4455	4390	8132	35903145	00	0.00	N	5	-35
213	20240109	4450	4455	4525	4315	29720	130665970	00	0.00	N	2	10
214	20240108	4440	4410	4495	4300	16005	70624460	00	0.00	N	2	60
215	20240105	4380	4400	4600	4375	72503	325514955	00	0.00	N	5	-70
216	20240104	4450	4430	4485	4395	42482	188489595	00	0.00	N	2	35
217	20240103	4415	4235	4475	4205	64727	280434035	00	0.00	N	2	180
218	20240102	4235	4355	4355	4150	28791	121804095	00	0.00	N	5	-65
219	20231228	4300	4440	4440	4300	17786	77185230	00	0.00	N	5	-140
220	20231227	4440	4435	4495	4390	95239	423954700	02	0.00	N	5	-20
221	20231226	4460	4350	4525	4350	117033	520555025	00	0.00	N	2	115
222	20231222	4345	4230	4390	4195	29491	127441560	00	0.00	N	2	140
223	20231221	4205	4160	4320	4155	20805	88247415	00	0.00	N	5	-25
224	20231220	4230	4225	4275	4200	34969	148095975	00	0.00	N	5	-5
225	20231219	4235	4150	4265	4150	33635	141933935	00	0.00	N	2	65
226	20231218	4170	4170	4210	4120	54397	226306570	00	0.00	N	5	-5
227	20231215	4175	4175	4280	4150	42314	177536645	00	0.00	N	5	-40
228	20231214	4215	4225	4240	4105	28385	118917590	00	0.00	N	5	-5
229	20231213	4220	4095	4230	4030	55214	228563495	00	0.00	N	2	220
230	20231212	4000	4000	4105	3980	80501	323367450	00	0.00	N	2	5
231	20231211	3995	4020	4040	3995	15557	62295040	00	0.00	N	5	-20
232	20231208	4015	3980	4040	3975	8035	32099720	00	0.00	N	2	35
233	20231207	3980	4065	4065	3980	8493	33970550	00	0.00	N	5	-70
234	20231206	4050	4040	4070	3985	13757	55257190	00	0.00	N	2	35
235	20231205	4015	4000	4055	3975	32059	128192400	00	0.00	N	5	-5
236	20231204	4020	4050	4075	4005	7656	30853645	00	0.00	N	3	0
237	20231201	4020	4100	4190	4010	21094	85382860	00	0.00	N	5	-50
238	20231130	4070	4025	4120	4025	8358	33962680	00	0.00	N	2	15
239	20231129	4055	4150	4150	4055	11458	46791100	00	0.00	N	5	-55
240	20231128	4110	4125	4200	4055	31913	130758220	00	0.00	N	3	0
241	20231127	4110	4150	4245	4090	16715	69116550	00	0.00	N	5	-80
242	20231124	4190	4095	4200	4095	23343	97132750	00	0.00	N	2	60
243	20231123	4130	4130	4195	4085	18844	77729570	00	0.00	N	2	5
244	20231122	4125	4075	4165	4075	9687	39890445	00	0.00	N	2	10
245	20231121	4115	4065	4195	4065	7899	32457875	00	0.00	N	5	-20
246	20231120	4135	4095	4185	4055	7216	29810895	00	0.00	N	2	80
247	20231117	4055	4300	4300	4055	25437	104151890	00	0.00	N	5	-165
248	20231116	4220	4155	4245	4120	6376	26650750	00	0.00	N	2	90
249	20231115	4130	4230	4285	4130	43173	180246750	00	0.00	N	5	-100
250	20231114	4230	4175	4275	4160	14144	59296425	00	0.00	N	2	40
251	20231113	4190	4175	4275	4175	15637	65968795	00	0.00	N	2	80
252	20231110	4110	4295	4310	4110	23887	101492510	00	0.00	N	5	-200
253	20231109	4310	4260	4330	4240	12938	55388675	00	0.00	N	2	50
254	20231108	4260	4150	4290	4150	15074	63801475	00	0.00	N	2	55
255	20231107	4205	4155	4285	4065	36518	153506845	00	0.00	N	2	55
256	20231106	4150	4140	4155	4110	12356	51083100	00	0.00	N	2	10
257	20231103	4140	4185	4195	4120	7575	31433630	00	0.00	N	5	-45
258	20231102	4185	4150	4185	4100	11633	48263170	00	0.00	N	2	65
259	20231101	4120	4100	4175	4085	19496	80363875	00	0.00	N	3	0
260	20231031	4120	4200	4200	4090	15284	63114605	00	0.00	N	5	-45
261	20231030	4165	4450	4450	4075	38343	158824160	00	0.00	N	2	35
262	20231027	4130	4250	4250	4130	33514	139982645	00	0.00	N	5	-140
263	20231026	4270	4170	4270	4140	22833	96275435	00	0.00	N	5	-10
264	20231025	4280	4250	4290	4135	40510	170884645	00	0.00	N	2	30
265	20231024	4250	4110	4290	4055	42632	177650285	00	0.00	N	2	60
266	20231023	4190	4210	4240	4055	43044	178821585	00	0.00	N	3	0
267	20231020	4190	4060	4245	4045	67246	275364025	00	0.00	N	2	5
268	20231019	4185	4315	4315	4180	43613	183083760	00	0.00	N	5	-130
269	20231018	4315	4395	4410	4280	32434	140344065	00	0.00	N	5	-45
270	20231017	4360	4300	4360	4285	16126	69941110	00	0.00	N	2	50
271	20231016	4310	4280	4315	4240	11007	47059425	00	0.00	N	2	5
272	20231013	4305	4250	4320	4235	10342	44010190	00	0.00	N	2	25
273	20231012	4280	4205	4290	4205	10647	45321110	00	0.00	N	2	30
274	20231011	4250	4140	4275	4140	48800	207185525	00	0.00	N	2	65
275	20231010	4185	4260	4305	4175	61828	261040075	00	0.00	N	5	-115
276	20231006	4300	4175	4305	4140	17351	73447225	00	0.00	N	2	165
277	20231005	4135	4015	4150	4015	37225	152079045	00	0.00	N	2	135
278	20231004	4000	4340	4340	4000	85342	349455375	00	0.00	N	5	-300
279	20230927	4300	4435	4435	4240	56700	244016865	00	0.00	N	5	-150
280	20230926	4450	4410	4450	4285	35243	152601515	00	0.00	N	2	40
281	20230925	4410	4410	4470	4230	30920	134961120	00	0.00	N	3	0
282	20230922	4410	4295	4530	4285	28593	124759075	00	0.00	N	2	15
283	20230921	4395	4420	4440	4250	44098	191895020	00	0.00	N	5	-25
284	20230920	4420	4510	4630	4400	64659	289627600	00	0.00	N	5	-130
285	20230919	4550	4540	4680	4510	93955	430756715	00	0.00	N	2	10
286	20230918	4540	4455	4540	4455	29623	133561205	00	0.00	N	2	35
287	20230915	4505	4500	4550	4465	42755	193072900	00	0.00	N	2	40
288	20230914	4465	4480	4510	4445	34335	153347245	00	0.00	N	5	-15
289	20230913	4480	4185	4500	4185	175816	769441850	00	0.00	N	2	275
290	20230912	4205	4055	4360	4055	101355	421768620	00	0.00	N	2	115
291	20230911	4090	3960	4095	3940	21620	87148725	00	0.00	N	2	130
292	20230908	3960	3980	4020	3935	22556	89444520	00	0.00	N	5	-75
293	20230907	4035	4090	4100	3910	38121	150905405	00	0.00	N	5	-15
294	20230906	4050	4095	4100	3950	39030	157029305	00	0.00	N	3	0
295	20230905	4050	4045	4145	4045	23314	95141615	00	0.00	N	5	-30
296	20230904	4080	4055	4160	4015	26440	107809955	00	0.00	N	5	-50
297	20230901	4130	4150	4185	4035	36976	150995160	00	0.00	N	2	75
298	20230831	4055	4195	4215	4050	52079	213735370	00	0.00	N	5	-160
299	20230830	4215	4130	4250	4070	41478	172203245	00	0.00	N	2	65
300	20230829	4150	4080	4300	4065	56265	234545885	00	0.00	N	2	10
301	20230828	4140	4000	4150	3850	69167	280600665	00	0.00	N	2	250
302	20230825	3890	3925	3950	3800	47145	182330460	00	0.00	N	5	-35
303	20230824	3925	3865	3945	3855	20757	80790325	00	0.00	N	2	70
304	20230823	3855	3930	3990	3850	45488	177312480	00	0.00	N	5	-75
305	20230822	3930	3920	4555	3830	444671	1859289070	00	0.00	N	2	10
306	20230821	3920	3820	3960	3815	33805	131841990	00	0.00	N	2	70
307	20230818	3850	4000	4000	3830	103195	401394850	00	0.00	N	5	-140
308	20230817	3990	4175	4175	3960	110259	444506370	00	0.00	N	5	-155
309	20230816	4145	4210	4380	4000	241881	1000043195	00	0.00	N	5	-355
310	20230814	4500	4645	4665	4450	63553	286005540	00	0.00	N	5	-195
311	20230811	4695	4600	4760	4520	52207	243617320	00	0.00	N	2	65
312	20230810	4630	4635	4740	4470	50642	231468115	00	0.00	N	5	-5
313	20230809	4635	4520	4645	4435	39189	179456145	00	0.00	N	2	115
314	20230808	4520	4510	4640	4485	53527	244219320	00	0.00	N	5	-30
315	20230807	4550	4590	4655	4450	55093	250438475	00	0.00	N	5	-40
316	20230804	4590	4785	4790	4585	76464	357040405	00	0.00	N	5	-195
317	20230803	4785	4565	5020	4520	150479	725090245	00	0.00	N	2	175
318	20230802	4610	4875	5020	4610	146169	698187490	00	0.00	N	5	-265
319	20230801	4875	5000	5040	4875	125363	620100050	00	0.00	N	5	-155
320	20230731	5030	5010	5060	4980	62772	314430845	00	0.00	N	5	-10
321	20230728	5040	4900	5100	4900	98990	496753325	00	0.00	N	2	105
322	20230727	4935	5000	5170	4930	245166	1238115515	00	0.00	N	5	-65
323	20230726	5000	5160	5260	4965	444102	2265390670	00	0.00	N	5	-100
324	20230725	5100	4970	5170	4950	188209	954049490	00	0.00	N	2	70
325	20230724	5030	5020	5100	4920	102714	514731290	00	0.00	N	2	60
326	20230721	4970	4830	5100	4830	233938	1171625430	00	0.00	N	2	130
327	20230720	4840	4855	4960	4800	129708	634024945	00	0.00	N	5	-40
328	20230719	4880	4740	5000	4685	100753	486088630	00	0.00	N	2	100
329	20230718	4780	4895	4950	4780	66478	321037110	00	0.00	N	5	-115
330	20230717	4895	4850	4900	4810	51679	251334640	00	0.00	N	5	-10
331	20230714	4905	4915	4925	4780	86734	420646460	00	0.00	N	5	-35
332	20230713	4940	5040	5080	4925	86536	431421415	00	0.00	N	5	-50
333	20230712	4990	4850	5130	4805	362798	1811787225	00	0.00	N	2	150
334	20230711	4840	4875	4875	4755	90928	437289995	00	0.00	N	2	25
335	20230710	4815	4625	4855	4565	172367	820917820	00	0.00	N	2	185
336	20230707	4630	4640	4750	4555	95297	441597485	00	0.00	N	5	-50
337	20230706	4680	4710	5050	4635	526640	2520850255	00	0.00	N	2	5
338	20230705	4675	4650	4725	4555	96192	446508645	00	0.00	N	2	30
339	20230704	4645	4470	4670	4460	112563	518267420	00	0.00	N	2	175
340	20230703	4470	4530	4530	4415	72274	323555010	00	0.00	N	2	70
341	20230630	4400	4380	4435	4320	28292	123076745	00	0.00	N	2	20
342	20230629	4380	4540	4540	4375	52916	233429315	00	0.00	N	5	-105
343	20230628	4485	4475	4530	4450	27948	125178050	00	0.00	N	2	10
344	20230627	4475	4340	4485	4340	66682	292284370	00	0.00	N	2	30
345	20230626	4445	4485	4485	4385	30156	133503540	00	0.00	N	5	-50
346	20230623	4495	4570	4570	4390	79337	354976755	00	0.00	N	5	-100
347	20230622	4595	4585	4630	4505	78817	359690820	00	0.00	N	5	-35
348	20230621	4630	4700	4730	4585	120663	559948575	00	0.00	N	5	-35
349	20230620	4665	4490	4730	4490	285849	1325403580	00	0.00	N	2	135
350	20230619	4530	4510	4590	4465	189943	857524735	00	0.00	N	2	15
351	20230616	4515	4200	4920	4180	1651267	7725178505	00	0.00	N	2	330
352	20230615	4185	4210	4220	4145	34569	144453410	00	0.00	N	2	10
353	20230614	4175	4300	4300	4165	91540	385465945	00	0.00	N	5	-100
354	20230613	4275	4250	4300	4225	41998	178613615	00	0.00	N	2	25
355	20230612	4250	4325	4325	4240	42742	182295000	00	0.00	N	5	-75
356	20230609	4325	4460	4460	4320	49667	217271900	00	0.00	N	5	-55
357	20230608	4380	4390	4425	4375	34629	152155125	00	0.00	N	2	5
358	20230607	4375	4390	4460	4370	44619	196103870	00	0.00	N	3	0
359	20230605	4375	4445	4450	4370	46392	204123030	00	0.00	N	5	-5
360	20230602	4380	4265	4405	4245	66293	287653135	00	0.00	N	2	120
361	20230601	4260	4310	4335	4250	38520	164703800	00	0.00	N	5	-55
362	20230531	4315	4240	4330	4230	41998	179241350	00	0.00	N	2	30
363	20230530	4285	4275	4290	4195	48111	203799160	00	0.00	N	2	35
364	20230526	4250	4400	4400	4225	91857	392726390	00	0.00	N	5	-80
365	20230525	4330	4415	4500	4330	107407	470382090	00	0.00	N	5	-105
366	20230524	4435	4350	4585	4310	207866	925376815	00	0.00	N	2	100
367	20230523	4335	4365	4445	4300	118413	515050400	00	0.00	N	5	-15
368	20230522	4350	4395	4395	4245	137368	592930135	00	0.00	N	5	-10
369	20230519	4360	4100	4500	4100	335456	1449518665	00	0.00	N	2	260
370	20230518	4100	4145	4170	4050	248273	1018398405	00	0.00	N	5	-45
371	20230517	4145	4220	4255	4145	267296	1117968245	00	0.00	N	5	-100
372	20230516	4245	3985	4785	3860	2738028	11884951780	00	0.00	N	2	455
373	20230515	3790	3865	4170	3755	427508	1676599425	00	0.00	N	5	-110
374	20230512	3900	3880	3970	3835	68840	267263800	00	0.00	N	2	20
375	20230511	3880	3890	3935	3875	71264	277891745	00	0.00	N	5	-40
376	20230510	3920	3845	3980	3770	198113	772558225	00	0.00	N	2	190
377	20230509	3730	3605	3730	3585	39940	147104890	00	0.00	N	2	125
378	20230508	3605	3535	3705	3520	45220	163636310	00	0.00	N	2	65
379	20230504	3540	3505	3550	3505	22721	80241805	00	0.00	N	3	0
380	20230503	3540	3520	3550	3510	14664	51723235	00	0.00	N	2	20
381	20230502	3520	3475	3540	3475	12875	45095785	00	0.00	N	2	60
382	20230428	3460	3405	3700	3355	58307	203222225	00	0.00	N	2	70
383	20230427	3390	3390	3400	3295	50100	166882040	00	0.00	N	5	-5
384	20230426	3395	3480	3500	3355	88030	298622915	00	0.00	N	5	-115
385	20230425	3510	3520	3550	3470	23290	81677395	00	0.00	N	5	-10
386	20230424	3520	3590	3620	3510	29427	104499760	00	0.00	N	5	-40
387	20230421	3560	3600	3665	3540	37283	133703590	00	0.00	N	5	-105
388	20230420	3665	3705	3740	3635	72748	268335965	00	0.00	N	5	-75
389	20230419	3740	3800	3800	3700	27928	103983380	00	0.00	N	5	-35
390	20230418	3775	3760	3800	3730	22974	86381495	00	0.00	N	5	-25
391	20230417	3800	3695	3815	3695	49504	186676890	00	0.00	N	2	105
392	20230414	3695	3650	3730	3650	42366	156911710	00	0.00	N	2	45
393	20230413	3650	3560	3665	3530	32824	118402515	00	0.00	N	2	90
394	20230412	3560	3550	3560	3500	53298	187559865	00	0.00	N	2	10
395	20230411	3550	3560	3600	3515	24019	85268300	00	0.00	N	5	-15
396	20230410	3565	3665	3665	3510	47197	167830780	00	0.00	N	5	-105
397	20230407	3670	3715	3715	3640	23114	84547040	00	0.00	N	3	0
398	20230406	3670	3735	3760	3665	24573	90591355	00	0.00	N	5	-95
399	20230405	3765	3730	3770	3670	45592	169478350	00	0.00	N	2	35
400	20230404	3730	3605	3740	3595	41861	152826095	00	0.00	N	2	100
401	20230403	3630	3620	3645	3540	15880	57321970	00	0.00	N	2	40
402	20230331	3590	3655	3680	3590	34945	126681235	00	0.00	N	5	-65
403	20230330	3655	3620	3670	3560	27979	101467925	00	0.00	N	2	45
404	20230329	3610	3600	3660	3545	22493	80689780	00	0.00	N	2	50
405	20230328	3560	3520	3575	3505	30773	109054205	00	0.00	N	2	50
406	20230327	3510	3540	3540	3445	29100	101253980	00	0.00	N	5	-30
407	20230324	3540	3545	3545	3460	33645	117366025	00	0.00	N	2	30
408	20230323	3510	3480	3550	3480	30785	107889230	00	0.00	N	5	-20
409	20230322	3530	3665	3670	3500	58434	205959370	00	0.00	N	5	-80
410	20230321	3610	3620	3645	3600	23351	84389500	00	0.00	N	5	-35
411	20230320	3645	3690	3785	3610	64394	236018455	00	0.00	N	5	-45
412	20230317	3690	3680	3700	3615	42778	156360855	00	0.00	N	3	0
413	20230316	3690	3690	3740	3590	66363	241816140	00	0.00	N	5	-45
414	20230315	3735	3900	4050	3715	103005	392207235	00	0.00	N	2	85
415	20230314	3650	3800	3845	3635	113781	418911510	00	0.00	N	5	-200
416	20230313	3850	3845	3900	3650	106014	398033770	00	0.00	N	5	-20
417	20230310	3870	4010	4010	3825	105774	413626965	00	0.00	N	5	-140
418	20230309	4010	4110	4115	3985	49201	197262055	00	0.00	N	2	15
419	20230308	3995	4095	4095	3995	33681	134988265	00	0.00	N	5	-100
420	20230307	4095	4100	4100	4020	29366	118682620	00	0.00	N	2	40
421	20230306	4055	4110	4120	4050	38620	157205370	00	0.00	N	5	-50
422	20230303	4105	4100	4175	4080	27999	114763185	00	0.00	N	3	0
423	20230302	4105	4100	4145	4085	31551	129647845	00	0.00	N	5	-35
424	20230228	4140	4100	4165	4085	21803	89805015	00	0.00	N	3	0
425	20230227	4140	4145	4185	4030	33329	136446555	00	0.00	N	5	-10
426	20230224	4150	4145	4180	4035	50931	208160230	00	0.00	N	3	0
427	20230223	4150	4130	4150	4090	25548	105155715	00	0.00	N	5	-25
428	20230222	4175	4185	4185	4070	62475	257617330	00	0.00	N	5	-10
429	20230221	4185	4195	4195	4135	19068	79274355	00	0.00	N	2	55
430	20230220	4130	4105	4200	4105	37948	157551375	00	0.00	N	5	-20
431	20230217	4150	4160	4170	4110	21458	88727390	00	0.00	N	5	-15
432	20230216	4165	4285	4285	4140	120500	505729635	00	0.00	N	5	-120
433	20230215	4285	4280	4350	4250	52535	223602445	00	0.00	N	2	5
434	20230214	4280	4270	4355	4265	36125	155326315	00	0.00	N	5	-30
435	20230213	4310	4355	4355	4285	40465	174017775	00	0.00	N	5	-45
436	20230210	4355	4345	4395	4255	64793	278895865	00	0.00	N	2	15
437	20230209	4340	4335	4405	4310	32421	140330395	00	0.00	N	5	-40
438	20230208	4380	4400	4470	4350	27318	119458115	00	0.00	N	5	-20
439	20230207	4400	4395	4435	4350	39508	174104645	00	0.00	N	2	50
440	20230206	4350	4350	4395	4315	19702	85552045	00	0.00	N	5	-20
441	20230203	4370	4300	4385	4300	22462	97305890	00	0.00	N	5	-5
442	20230202	4375	4295	4405	4280	30013	130097025	00	0.00	N	2	80
443	20230201	4295	4405	4425	4295	37466	162110405	00	0.00	N	5	-110
444	20230131	4405	4400	4440	4340	27306	119832025	00	0.00	N	5	-10
445	20230130	4415	4470	4500	4350	25290	110757065	00	0.00	N	5	-10
446	20230127	4425	4415	4455	4370	36962	162569740	00	0.00	N	2	10
447	20230126	4415	4350	4415	4275	13553	58761030	00	0.00	N	2	85
448	20230125	4330	4415	4415	4300	20128	87147635	00	0.00	N	5	-25
449	20230120	4355	4285	4380	4250	19208	82801230	00	0.00	N	2	70
450	20230119	4285	4290	4290	4190	34713	146738205	00	0.00	N	5	-10
451	20230118	4295	4330	4330	4235	29204	124254580	00	0.00	N	5	-35
452	20230117	4330	4460	4465	4290	49111	212185605	00	0.00	N	5	-80
453	20230116	4410	4445	4500	4390	17951	79134150	00	0.00	N	5	-35
454	20230113	4445	4470	4550	4400	23309	103307290	00	0.00	N	2	25
455	20230112	4420	4505	4525	4400	31800	141473375	00	0.00	N	5	-40
456	20230111	4460	4550	4555	4440	34296	153321605	00	0.00	N	5	-85
457	20230110	4545	4500	4600	4465	16601	74860930	00	0.00	N	2	10
458	20230109	4535	4600	4650	4450	19934	90256055	00	0.00	N	2	95
459	20230106	4440	4285	4440	4250	13291	57863085	00	0.00	N	2	140
460	20230105	4300	4320	4350	4220	15263	65382950	00	0.00	N	5	-20
461	20230104	4320	4175	4400	4150	20330	85847890	00	0.00	N	2	130
462	20230103	4190	4150	4270	4085	80586	334822045	00	0.00	N	5	-55
463	20230102	4245	4390	4390	4245	27273	116794660	00	0.00	N	5	-185
464	20221229	4430	4535	4570	4335	32235	141596220	00	0.00	N	5	-80
465	20221228	4510	4660	4660	4510	15201	69300355	02	0.00	N	5	-130
466	20221227	4640	4540	4655	4475	36648	165806805	00	0.00	N	2	100
467	20221226	4540	4645	4645	4500	48644	221374895	00	0.00	N	5	-80
468	20221223	4620	4775	4775	4610	36813	171201245	00	0.00	N	5	-140
469	20221222	4760	4760	4885	4745	22841	108945530	00	0.00	N	5	-10
470	20221221	4770	4805	4830	4745	33257	159092530	00	0.00	N	5	-10
471	20221220	4780	4790	4880	4760	36869	177219570	00	0.00	N	5	-60
472	20221219	4840	4855	4945	4795	46993	227401780	00	0.00	N	5	-80
473	20221216	4920	4855	5010	4850	39582	196132565	00	0.00	N	5	-35
474	20221215	4955	4990	5040	4945	44646	222653910	00	0.00	N	5	-35
475	20221214	4990	4960	5040	4960	63970	320092585	00	0.00	N	2	25
476	20221213	4965	4945	4985	4940	49080	243263315	00	0.00	N	3	0
477	20221212	4965	4900	5080	4900	84441	419412270	00	0.00	N	3	0
478	20221209	4965	5110	5190	4945	152025	762973440	00	0.00	N	5	-125
479	20221208	5090	5140	5270	5040	259924	1333218600	00	0.00	N	5	-50
480	20221207	5140	4875	5180	4875	236203	1196504360	00	0.00	N	2	205
481	20221206	4935	4990	4990	4910	105441	519530720	00	0.00	N	5	-45
482	20221205	4980	5000	5080	4960	83709	417833290	00	0.00	N	5	-20
483	20221202	5000	5020	5060	4930	59212	295530255	00	0.00	N	5	-20
484	20221201	5020	5040	5040	4965	56298	282030990	00	0.00	N	2	50
485	20221130	4970	5010	5070	4960	32743	163400095	00	0.00	N	5	-40
486	20221129	5010	5010	5060	4960	35351	176802050	00	0.00	N	2	10
487	20221128	5000	5070	5120	4980	44135	221963830	00	0.00	N	5	-50
488	20221125	5050	5040	5140	5020	55606	281137840	00	0.00	N	3	0
489	20221124	5050	5030	5100	4975	58498	293793035	00	0.00	N	2	20
490	20221123	5030	5000	5130	4990	61201	308243725	00	0.00	N	2	40
491	20221122	4990	4830	5000	4830	64737	318931595	00	0.00	N	2	90
492	20221121	4900	4930	5020	4850	63714	313418330	00	0.00	N	5	-30
493	20221118	4930	4940	5110	4930	89234	446576690	00	0.00	N	5	-60
494	20221117	4990	5050	5050	4830	75485	375918555	00	0.00	N	5	-30
495	20221116	5020	4885	5090	4830	100553	496503995	00	0.00	N	2	110
496	20221115	4910	5210	5230	4910	153657	768587080	00	0.00	N	5	-300
497	20221114	5210	5240	5320	5180	144839	760844780	00	0.00	N	5	-40
498	20221111	5250	5140	5280	5140	150701	789384170	00	0.00	N	2	120
499	20221110	5130	5050	5170	5040	96337	495408330	00	0.00	N	2	30
500	20221109	5100	5040	5130	5030	94213	480527460	00	0.00	N	2	60
501	20221108	5040	5060	5120	4990	74665	377643175	00	0.00	N	2	20
502	20221107	5020	4900	5060	4900	102175	511207010	00	0.00	N	2	100
503	20221104	4920	4880	4950	4830	35489	174182720	00	0.00	N	5	-5
504	20221103	4925	4840	5010	4795	74912	369649290	00	0.00	N	2	35
505	20221102	4890	4970	5020	4865	65554	322985525	00	0.00	N	5	-80
506	20221101	4970	4940	5080	4910	150745	755160855	00	0.00	N	2	30
507	20221031	4940	4810	4940	4750	77017	376858255	00	0.00	N	2	130
508	20221028	4810	4615	4870	4615	109177	526185905	00	0.00	N	2	160
509	20221027	4650	4455	4700	4410	68785	315283270	00	0.00	N	2	195
510	20221026	4455	4300	4480	4300	66317	292635405	00	0.00	N	2	165
511	20221025	4290	4275	4290	4220	27537	117373090	00	0.00	N	2	40
512	20221024	4250	4225	4295	4210	40619	172263585	00	0.00	N	2	20
513	20221021	4230	4280	4300	4120	44545	186321875	00	0.00	N	5	-50
514	20221020	4280	4185	4500	4185	20498	88185290	00	0.00	N	2	45
515	20221019	4235	4290	4335	4215	47660	204170060	00	0.00	N	5	-55
516	20221018	4290	4140	4320	4140	56643	239152780	00	0.00	N	2	160
517	20221017	4130	4000	4200	4000	61008	249705760	00	0.00	N	5	-10
518	20221014	4140	4200	4210	4110	33786	140621540	00	0.00	N	2	40
519	20221013	4100	4140	4165	4040	70651	289200810	00	0.00	N	5	-115
520	20221012	4215	4245	4245	4105	82289	341952855	00	0.00	N	5	-5
521	20221011	4220	4400	4400	4165	96932	408663040	00	0.00	N	5	-195
522	20221007	4415	4335	4465	4335	43245	191126090	00	0.00	N	2	40
523	20221006	4375	4325	4410	4325	53839	235498045	00	0.00	N	2	50
524	20221005	4325	4555	4570	4315	52761	231845575	00	0.00	N	5	-140
525	20221004	4465	4425	4495	4395	46196	205276925	00	0.00	N	2	40
526	20220930	4425	4280	4450	4250	84184	364742000	00	0.00	N	3	0
527	20220929	4425	4490	4530	4365	72868	322182910	00	0.00	N	2	75
528	20220928	4350	4555	4615	4350	164313	734335545	00	0.00	N	5	-300
529	20220927	4650	4510	4665	4500	148943	680834845	00	0.00	N	3	0
530	20220926	4650	4910	4910	4580	176020	830303340	00	0.00	N	5	-320
531	20220923	4970	5190	5200	4945	155055	777637650	00	0.00	N	5	-150
532	20220922	5120	4945	5230	4895	441131	2231136800	00	0.00	N	2	140
533	20220921	4980	4980	5020	4910	103502	512796855	00	0.00	N	2	65
534	20220920	4915	4840	5000	4840	14432	71048595	00	0.00	N	2	30
535	20220919	4885	5020	5020	4870	89087	438364780	00	0.00	N	5	-110
536	20220916	4995	5090	5130	4965	117536	592869650	00	0.00	N	5	-105
537	20220915	5100	4950	5100	4950	133272	672651885	00	0.00	N	2	175
538	20220914	4925	4800	4970	4800	79092	388622705	00	0.00	N	5	-50
539	20220913	4975	4845	4980	4845	66885	328742300	00	0.00	N	2	140
540	20220908	4835	4905	5050	4825	127497	624604425	00	0.00	N	5	-70
541	20220907	4905	5030	5090	4875	194324	964467160	00	0.00	N	5	-125
542	20220906	5030	4930	5050	4930	104466	524208800	00	0.00	N	2	50
543	20220905	4980	5000	5040	4945	148588	740625175	00	0.00	N	5	-20
544	20220902	5000	5010	5060	5000	75234	377873020	00	0.00	N	5	-20
545	20220901	5020	4975	5060	4955	126150	632466065	00	0.00	N	5	-20
546	20220831	5040	5170	5190	4940	185271	930619590	00	0.00	N	5	-130
547	20220830	5170	5220	5320	5100	280806	1467684420	00	0.00	N	5	-50
548	20220829	5220	5030	5240	4960	367307	1893572025	00	0.00	N	2	80
549	20220826	5140	5140	5180	5040	110518	563500830	00	0.00	N	3	0
550	20220825	5140	5190	5200	5100	95278	489917460	00	0.00	N	5	-40
551	20220824	5180	5140	5200	5090	206423	1063484180	00	0.00	N	2	30
552	20220823	5150	4995	5180	4995	228790	1170033490	00	0.00	N	2	110
553	20220822	5040	4985	5100	4935	213015	1074968620	00	0.00	N	2	40
554	20220819	5000	4885	5120	4885	315791	1591049715	00	0.00	N	2	90
555	20220818	4910	4740	4990	4730	227030	1111192720	00	0.00	N	2	135
556	20220817	4775	4770	4820	4715	142088	675877615	00	0.00	N	5	-20
557	20220816	4795	4835	4840	4770	88305	424410390	00	0.00	N	5	-25
558	20220812	4820	4850	4940	4810	292263	1424941190	00	0.00	N	5	-15
559	20220811	4835	4815	4850	4730	360474	1727718725	00	0.00	N	2	50
560	20220810	4785	4595	5230	4595	7028953	35387776325	00	0.00	N	2	145
561	20220809	4640	4570	4670	4570	48013	221414130	00	0.00	N	2	15
562	20220808	4625	4595	4645	4505	67398	309644665	00	0.00	N	2	5
563	20220805	4620	4570	4665	4565	37864	174375115	00	0.00	N	5	-40
564	20220804	4660	4800	4805	4625	90165	423105165	00	0.00	N	5	-90
565	20220803	4750	4660	4750	4660	47308	223121055	00	0.00	N	2	55
566	20220802	4695	4670	4745	4640	58164	272721670	00	0.00	N	5	-20
567	20220801	4715	4650	4735	4585	105869	494070705	00	0.00	N	2	125
568	20220729	4590	4430	4615	4430	63690	291396365	00	0.00	N	2	125
569	20220728	4465	4505	4530	4450	49714	222636770	00	0.00	N	5	-15
570	20220727	4480	4475	4545	4435	24658	111082870	00	0.00	N	2	5
571	20220726	4475	4385	4485	4385	33266	148021785	00	0.00	N	2	45
572	20220725	4430	4415	4470	4335	28591	126439135	00	0.00	N	5	-25
573	20220722	4455	4395	4485	4380	63411	282137015	00	0.00	N	2	60
574	20220721	4395	4310	4400	4280	43046	186476045	00	0.00	N	2	60
575	20220720	4335	4380	4390	4310	48916	212276445	00	0.00	N	5	-45
576	20220719	4380	4100	4460	4100	215922	931803220	00	0.00	N	2	235
577	20220718	4145	4035	4145	4035	43744	179544155	00	0.00	N	2	135
578	20220715	4010	4025	4050	3980	35523	142125525	00	0.00	N	5	-40
579	20220714	4050	4010	4080	4005	40739	164535210	00	0.00	N	5	-20
580	20220713	4070	4085	4135	4050	57061	233331540	00	0.00	N	5	-65
581	20220712	4135	4080	4135	4065	28813	118106315	00	0.00	N	5	-5
582	20220711	4140	4145	4190	4105	20159	83683195	00	0.00	N	5	-55
583	20220708	4195	4235	4260	4190	12995	54872380	00	0.00	N	5	-45
584	20220707	4240	4185	4255	4185	18145	76682025	00	0.00	N	2	15
585	20220706	4225	4200	4380	4145	52816	221792320	00	0.00	N	5	-45
586	20220705	4270	4105	4295	4085	49639	206294700	00	0.00	N	2	125
587	20220704	4145	4325	4325	4065	63291	264177700	00	0.00	N	5	-195
588	20220701	4340	4285	4390	4250	39504	170066600	00	0.00	N	2	15
589	20220630	4325	4200	4465	4185	106557	466312255	00	0.00	N	2	35
590	20220629	4290	4150	4315	4150	23701	100955990	00	0.00	N	2	10
591	20220628	4280	4305	4350	4170	44104	187196275	00	0.00	N	5	-20
592	20220627	4300	4235	4350	4235	43971	189449305	00	0.00	N	2	20
593	20220624	4280	3995	4285	3930	152550	628177490	00	0.00	N	2	260
594	20220623	4020	3855	4095	3855	231357	915501360	00	0.00	N	2	120
595	20220622	3900	4050	4145	3855	122065	482812530	00	0.00	N	5	-170
596	20220621	4070	4000	4150	4000	100143	406580990	00	0.00	N	2	60
597	20220620	4010	4295	4385	3995	118516	483700890	00	0.00	N	5	-250
598	20220617	4260	4150	4280	3990	91959	375701495	00	0.00	N	2	40
599	20220616	4220	4175	4300	4150	46771	198387730	00	0.00	N	2	60
600	20220615	4160	4255	4350	4150	200710	846816390	00	0.00	N	5	-190
601	20220614	4350	4400	4410	4265	160099	689894675	00	0.00	N	5	-105
602	20220613	4455	4535	4535	4415	125985	560146915	00	0.00	N	5	-165
603	20220610	4620	4680	4755	4575	45690	210359775	00	0.00	N	5	-60
604	20220609	4680	4690	4740	4635	55776	261043450	00	0.00	N	5	-60
605	20220608	4740	4705	4810	4705	84133	399856015	00	0.00	N	3	0
606	20220607	4740	4715	4785	4645	92681	438586410	00	0.00	N	2	70
607	20220603	4670	4610	4695	4610	57100	267155745	00	0.00	N	2	60
608	20220602	4610	4590	4680	4590	34725	160306025	00	0.00	N	5	-45
609	20220531	4655	4660	4680	4625	80755	375617050	00	0.00	N	2	5
610	20220530	4650	4625	4655	4600	39563	183190415	00	0.00	N	2	30
611	20220527	4620	4590	4685	4590	49430	229530220	00	0.00	N	2	40
612	20220526	4580	4500	4640	4500	54384	250161840	00	0.00	N	2	55
613	20220525	4525	4455	4535	4455	53453	240230330	00	0.00	N	2	20
614	20220524	4505	4545	4660	4500	84616	385467980	00	0.00	N	5	-105
615	20220523	4610	4530	4635	4510	59397	272320330	00	0.00	N	2	80
616	20220520	4530	4550	4550	4400	149012	664971740	00	0.00	N	2	40
617	20220519	4490	4500	4585	4480	107883	485326370	00	0.00	N	5	-110
618	20220518	4600	4655	4655	4595	46333	213615845	00	0.00	N	3	0
619	20220517	4600	4710	4745	4595	182264	846809530	00	0.00	N	5	-180
620	20220516	4780	4805	4815	4740	54942	261703390	00	0.00	N	2	50