KissMeData/008370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	4005	3980	4025	3980	3334	13340660	00	0.00	N	2	15
3	20250217	3990	4000	4040	3975	9413	37614645	00	0.00	N	2	10
4	20250214	3980	4035	4035	3960	6747	26809305	00	0.00	N	5	-20
5	20250213	4000	4010	4010	3955	5248	20879845	00	0.00	N	2	20
6	20250212	3980	3955	4000	3955	2998	11929365	00	0.00	N	5	-5
7	20250211	3985	3955	4005	3930	13726	54269100	00	0.00	N	5	-5
8	20250210	3990	3970	4000	3900	17492	68973130	00	0.00	N	2	20
9	20250207	3970	3990	4020	3970	4457	17738840	00	0.00	N	5	-35
10	20250206	4005	4030	4030	3965	11539	45999925	00	0.00	N	2	20
11	20250205	3985	4010	4050	3985	5271	21184395	00	0.00	N	5	-25
12	20250204	4010	4050	4050	3985	7267	29130045	00	0.00	N	2	70
13	20250203	3940	4000	4000	3870	22127	87016555	00	0.00	N	5	-60
14	20250131	4000	4070	4070	3980	14915	59825730	00	0.00	N	5	-45
15	20250124	4045	4040	4075	4010	11260	45405665	00	0.00	N	2	5
16	20250123	4040	4090	4260	3995	215180	887883785	00	0.00	N	3	0
17	20250122	4040	4080	4080	4030	8730	35294525	00	0.00	N	5	-20
18	20250121	4060	4040	4060	4030	8550	34568185	00	0.00	N	2	25
19	20250120	4035	4055	4060	4030	5529	22339355	00	0.00	N	3	0
20	20250117	4035	4035	4050	4020	7749	31248970	00	0.00	N	3	0
21	20250116	4035	4020	4060	4015	8079	32566235	00	0.00	N	2	25
22	20250115	4010	4025	4045	4005	5183	20804535	00	0.00	N	5	-15
23	20250114	4025	4015	4050	3990	12444	49857775	00	0.00	N	2	5
24	20250113	4020	4100	4120	4015	11551	46609265	00	0.00	N	5	-80
25	20250110	4100	4070	4110	4070	5753	23508840	00	0.00	N	2	15
26	20250109	4085	4090	4090	4040	5409	21972915	00	0.00	N	2	35
27	20250108	4050	4055	4080	4030	3217	13008100	00	0.00	N	2	10
28	20250107	4040	4095	4100	4040	7905	32044215	00	0.00	N	3	0
29	20250106	4040	3990	4045	3965	10491	41963260	00	0.00	N	2	75
30	20250103	3965	3945	4000	3930	32160	127241675	00	0.00	N	2	25
31	20250102	3940	3980	4035	3910	36793	144926855	00	0.00	N	5	-40
32	20241230	3980	4050	4100	3965	26781	107147630	00	0.00	N	5	-70
33	20241227	4050	4210	4230	4025	37925	156407535	02	0.00	N	5	-205
34	20241226	4255	4245	4285	4220	34448	146374480	00	0.00	N	2	35
35	20241224	4220	4185	4250	4180	21294	89432715	00	0.00	N	2	40
36	20241223	4180	4190	4230	4125	20164	84275300	00	0.00	N	2	55
37	20241220	4125	4160	4215	4050	54033	221086040	00	0.00	N	5	-35
38	20241219	4160	4210	4210	4100	54031	223176770	00	0.00	N	5	-50
39	20241218	4210	4300	4400	4100	113082	474100100	00	0.00	N	5	-100
40	20241217	4310	4365	4365	4210	12226	52105170	00	0.00	N	2	80
41	20241216	4230	4150	4250	4150	15784	66139940	00	0.00	N	2	80
42	20241213	4150	4200	4215	4000	41224	169139395	00	0.00	N	5	-15
43	20241212	4165	4140	4180	4085	15538	64197580	00	0.00	N	2	25
44	20241211	4140	4030	4175	3960	22325	92151355	00	0.00	N	2	110
45	20241210	4030	3990	4055	3890	25584	102604880	00	0.00	N	2	175
46	20241209	3855	4450	4450	3700	671828	2612823995	00	0.00	N	5	-650
47	20241206	4505	4695	4695	4450	22697	103284860	00	0.00	N	5	-100
48	20241205	4605	4615	4800	4560	10715	50090390	00	0.00	N	5	-10
49	20241204	4615	4645	4665	4590	10981	50713000	00	0.00	N	5	-35
50	20241203	4650	4560	4675	4560	12305	57106945	00	0.00	N	2	70
51	20241202	4580	4825	4920	4450	88703	407553345	00	0.00	N	5	-290
52	20241129	4870	4815	4875	4780	7601	36491265	00	0.00	N	2	55
53	20241128	4815	4800	4830	4800	6578	31638470	00	0.00	N	5	-15
54	20241127	4830	4920	5000	4800	31923	155883750	00	0.00	N	5	-90
55	20241126	4920	4915	5040	4915	18333	91422375	00	0.00	N	5	-25
56	20241125	4945	5070	5070	4920	14772	73584705	00	0.00	N	5	-65
57	20241122	5010	5030	5080	4975	25792	129266145	00	0.00	N	2	10
58	20241121	5000	4995	5020	4950	22356	111803475	00	0.00	N	2	55
59	20241120	4945	4985	5000	4925	9711	48250105	00	0.00	N	2	35
60	20241119	4910	4870	4955	4870	12639	62247850	00	0.00	N	2	5
61	20241118	4905	4930	4950	4895	23684	116433780	00	0.00	N	5	-5
62	20241115	4910	4850	4915	4840	15162	74123860	00	0.00	N	2	50
63	20241114	4860	4830	4885	4830	8036	39013715	00	0.00	N	2	10
64	20241113	4850	4805	4875	4805	13261	64286095	00	0.00	N	3	0
65	20241112	4850	4875	5000	4800	29117	141521965	00	0.00	N	5	-35
66	20241111	4885	4935	4945	4870	15252	74875670	00	0.00	N	5	-50
67	20241108	4935	4850	4970	4850	11096	54711080	00	0.00	N	2	55
68	20241107	4880	4925	4925	4825	11864	57647210	00	0.00	N	5	-35
69	20241106	4915	4950	4970	4915	11188	55296625	00	0.00	N	5	-45
70	20241105	4960	4955	4970	4910	11723	58082715	00	0.00	N	2	5
71	20241104	4955	4970	4970	4910	7128	35292410	00	0.00	N	2	20
72	20241101	4935	4940	4950	4875	11674	57512635	00	0.00	N	5	-5
73	20241031	4940	4945	4995	4885	12401	60998085	00	0.00	N	5	-5
74	20241030	4945	4905	4975	4885	7859	38714095	00	0.00	N	2	35
75	20241029	4910	4900	4960	4895	9249	45452035	00	0.00	N	5	-5
76	20241028	4915	4920	4935	4875	14523	71097955	00	0.00	N	5	-5
77	20241025	4920	4925	4925	4885	8953	43846510	00	0.00	N	2	20
78	20241024	4900	4850	4955	4850	7094	34879520	00	0.00	N	2	10
79	20241023	4890	4985	4985	4850	4653	22755040	00	0.00	N	2	10
80	20241022	4880	4820	4895	4820	8543	41545940	00	0.00	N	2	10
81	20241021	4870	4815	4895	4815	8427	40977595	00	0.00	N	3	0
82	20241018	4870	4735	4910	4570	11804	56628345	00	0.00	N	2	35
83	20241017	4835	4860	4905	4835	26866	131099215	00	0.00	N	5	-65
84	20241016	4900	4895	4945	4890	11497	56346490	00	0.00	N	2	5
85	20241015	4895	4860	4920	4860	20087	98440490	00	0.00	N	2	5
86	20241014	4890	4890	4905	4840	12505	60904100	00	0.00	N	3	0
87	20241011	4890	4850	4940	4850	19079	93707605	00	0.00	N	2	40
88	20241010	4850	4945	4945	4845	28263	137932425	00	0.00	N	5	-95
89	20241008	4945	4945	5020	4875	31593	156113795	00	0.00	N	2	20
90	20241007	4925	4920	4970	4885	11959	58959695	00	0.00	N	2	5
91	20241004	4920	4920	4955	4875	31362	154168125	00	0.00	N	2	15
92	20241002	4905	4885	4920	4845	19528	95084225	00	0.00	N	2	35
93	20240930	4870	4865	4925	4830	10893	52970090	00	0.00	N	2	5
94	20240927	4865	4815	4940	4815	8424	41007655	00	0.00	N	2	40
95	20240926	4825	4815	4880	4810	15083	72915085	00	0.00	N	2	10
96	20240925	4815	4820	4870	4805	14510	70086385	00	0.00	N	3	0
97	20240924	4815	4670	4855	4670	41731	199654250	00	0.00	N	2	120
98	20240923	4695	4780	4835	4640	51414	242007440	00	0.00	N	5	-155
99	20240920	4850	4850	4900	4810	7482	36341550	00	0.00	N	3	0
100	20240919	4850	4820	4865	4785	18325	88516430	00	0.00	N	2	30
101	20240913	4820	4785	4890	4680	20048	96032630	00	0.00	N	5	-10
102	20240912	4830	4870	4875	4780	8778	42319215	00	0.00	N	2	10
103	20240911	4820	4830	4895	4755	38000	183347890	00	0.00	N	5	-10
104	20240910	4830	4825	4885	4760	30767	148176385	00	0.00	N	2	5
105	20240909	4825	4435	4870	4435	118322	553783700	00	0.00	N	2	335
106	20240906	4490	4460	4520	4430	27911	124346080	00	0.00	N	5	-10
107	20240905	4500	4520	4540	4425	17683	79049315	00	0.00	N	5	-20
108	20240904	4520	4465	4540	4445	22219	99735540	00	0.00	N	2	50
109	20240903	4470	4535	4540	4470	23171	104102095	00	0.00	N	5	-40
110	20240902	4510	4595	4600	4480	44501	201348965	00	0.00	N	5	-120
111	20240830	4630	4600	4715	4555	26437	121223455	00	0.00	N	3	0
112	20240829	4630	4680	4850	4545	71226	330069290	00	0.00	N	5	-115
113	20240828	4745	4740	4950	4730	30084	143722930	00	0.00	N	2	5
114	20240827	4740	4735	4815	4725	18311	87066430	00	0.00	N	2	10
115	20240826	4730	4725	4880	4725	17396	82568855	00	0.00	N	5	-5
116	20240823	4735	4750	4950	4720	29561	140398095	00	0.00	N	2	10
117	20240822	4725	4800	4860	4710	48882	233831550	00	0.00	N	5	-90
118	20240821	4815	4880	4995	4760	74949	361062445	00	0.00	N	5	-20
119	20240820	4835	4920	5000	4830	48185	236474570	00	0.00	N	5	-115
120	20240819	4950	5030	5120	4950	54846	274416565	00	0.00	N	5	-90
121	20240816	5040	5120	5200	5000	65651	332205440	00	0.00	N	5	-110
122	20240814	5150	5140	5280	5100	53485	277831860	00	0.00	N	5	-30
123	20240813	5180	5390	5490	5100	234689	1238925630	00	0.00	N	5	-40
124	20240812	5220	5000	5280	5000	103129	538448400	00	0.00	N	2	210
125	20240809	5010	5000	5120	4920	55181	277006995	00	0.00	N	5	-30
126	20240808	5040	4995	5130	4910	77846	392432340	00	0.00	N	2	130
127	20240807	4910	4820	5050	4820	42370	210228535	00	0.00	N	5	-5
128	20240806	4915	4410	4925	4410	100727	481290665	00	0.00	N	2	350
129	20240805	4565	4860	5030	4495	229788	1095699110	00	0.00	N	5	-400
130	20240802	4965	4940	5040	4890	81193	403228550	00	0.00	N	5	-35
131	20240801	5000	4880	5060	4870	84696	421824140	00	0.00	N	2	140
132	20240731	4860	4895	5020	4720	82116	399415270	00	0.00	N	5	-35
133	20240730	4895	4840	4935	4790	49383	238950575	00	0.00	N	5	-5
134	20240729	4900	4935	5150	4900	114808	576088575	00	0.00	N	5	-35
135	20240726	4935	4780	5200	4780	159828	796901800	00	0.00	N	2	110
136	20240725	4825	4825	5040	4705	141874	687405335	00	0.00	N	5	-150
137	20240724	4975	5200	5270	4870	208411	1039911445	00	0.00	N	5	-135
138	20240723	5110	5050	5180	4950	259613	1306455310	00	0.00	N	5	-120
139	20240722	5230	4800	5390	4750	1289161	6594663800	00	0.00	N	2	570
140	20240719	4660	4540	4980	4540	797351	3752668550	00	0.00	N	2	130
141	20240718	4530	4465	5740	4450	6840801	35808515910	00	0.00	N	2	65
142	20240717	4465	4405	4500	4405	41319	184944170	00	0.00	N	2	60
143	20240716	4405	4435	4495	4405	20272	90068680	00	0.00	N	5	-30
144	20240715	4435	4440	4465	4415	10531	46787680	00	0.00	N	5	-5
145	20240712	4440	4480	4480	4440	6846	30497620	00	0.00	N	5	-65
146	20240711	4505	4470	4555	4445	21291	95394895	00	0.00	N	2	35
147	20240710	4470	4375	4470	4355	16744	73783880	00	0.00	N	2	95
148	20240709	4375	4445	4445	4375	15501	68280085	00	0.00	N	5	-65
149	20240708	4440	4440	4460	4420	14293	63573370	00	0.00	N	5	-15
150	20240705	4455	4410	4525	4370	72892	323644275	00	0.00	N	2	100
151	20240704	4355	4305	4415	4305	29213	128337665	00	0.00	N	2	30
152	20240703	4325	4360	4425	4320	22205	96877575	00	0.00	N	5	-70
153	20240702	4395	4370	4430	4350	25044	109925085	00	0.00	N	5	-10
154	20240701	4405	4310	4450	4310	35346	154613975	00	0.00	N	2	95
155	20240628	4310	4345	4345	4290	10497	45241420	00	0.00	N	2	25
156	20240627	4285	4285	4290	4265	5387	23057680	00	0.00	N	3	0
157	20240626	4285	4280	4295	4255	4631	19800385	00	0.00	N	2	30
158	20240625	4255	4275	4300	4235	5972	25440355	00	0.00	N	5	-20
159	20240624	4275	4280	4335	4245	8053	34424785	00	0.00	N	3	0
160	20240621	4275	4260	4375	4225	10997	46815805	00	0.00	N	2	5
161	20240620	4270	4265	4270	4235	5387	22933855	00	0.00	N	2	5
162	20240619	4265	4300	4330	4260	11695	50125820	00	0.00	N	5	-55
163	20240618	4320	4295	4325	4265	5465	23456700	00	0.00	N	2	25
164	20240617	4295	4260	4305	4260	11621	49810745	00	0.00	N	2	40
165	20240614	4255	4275	4290	4245	14484	61698980	00	0.00	N	5	-20
166	20240613	4275	4330	4340	4275	10778	46398590	00	0.00	N	5	-55
167	20240612	4330	4350	4355	4315	3119	13515975	00	0.00	N	5	-5
168	20240611	4335	4350	4365	4330	4765	20689390	00	0.00	N	5	-25
169	20240610	4360	4350	4365	4335	5606	24397600	00	0.00	N	5	-10
170	20240607	4370	4370	4415	4355	11780	51579650	00	0.00	N	3	0
171	20240605	4370	4380	4380	4335	10006	43572665	00	0.00	N	5	-10
172	20240604	4380	4400	4405	4330	15934	69858250	00	0.00	N	5	-10
173	20240603	4390	4325	4405	4325	20702	90636125	00	0.00	N	2	65
174	20240531	4325	4290	4370	4290	11761	50803515	00	0.00	N	2	45
175	20240530	4280	4275	4300	4275	6345	27168700	00	0.00	N	2	5
176	20240529	4275	4350	4370	4275	17083	73488070	00	0.00	N	5	-95
177	20240528	4370	4390	4390	4235	18166	79116810	00	0.00	N	5	-15
178	20240527	4385	4400	4400	4345	13164	57358170	00	0.00	N	5	-15
179	20240524	4400	4445	4445	4380	22600	99558680	00	0.00	N	5	-45
180	20240523	4445	4460	4490	4390	43209	191614400	00	0.00	N	2	10
181	20240522	4435	4425	4465	4390	29670	131168245	00	0.00	N	2	10
182	20240521	4425	4475	4475	4415	17558	77946300	00	0.00	N	5	-20
183	20240520	4445	4485	4490	4415	36150	160659745	00	0.00	N	3	0
184	20240517	4445	4465	4465	4380	47953	212093395	00	0.00	N	2	45
185	20240516	4400	4350	4435	4350	69190	304227220	00	0.00	N	2	70
186	20240514	4330	4315	4380	4290	43205	187392410	00	0.00	N	2	15
187	20240513	4315	4260	4315	4230	22319	95620705	00	0.00	N	2	55
188	20240510	4260	4240	4270	4220	19991	84924040	00	0.00	N	2	5
189	20240509	4255	4225	4270	4220	15092	64068910	00	0.00	N	2	10
190	20240508	4245	4220	4270	4205	16073	68103120	00	0.00	N	2	20
191	20240507	4225	4220	4230	4190	19004	79981115	00	0.00	N	3	0
192	20240503	4225	4210	4250	4200	11248	47546900	00	0.00	N	2	5
193	20240502	4220	4200	4220	4200	6332	26685915	00	0.00	N	5	-5
194	20240430	4225	4225	4235	4195	15893	66983255	00	0.00	N	2	5
195	20240429	4220	4210	4230	4185	18997	80021810	00	0.00	N	2	30
196	20240426	4190	4160	4225	4160	9938	41569100	00	0.00	N	5	-5
197	20240425	4195	4200	4250	4115	24053	101065470	00	0.00	N	2	10
198	20240424	4185	4195	4230	4175	34899	146462470	00	0.00	N	5	-20
199	20240423	4205	4190	4235	4165	30522	128023250	00	0.00	N	2	5
200	20240422	4200	4160	4215	4145	27547	115581635	00	0.00	N	2	35
201	20240419	4165	4160	4195	4115	16973	70189400	00	0.00	N	2	5
202	20240418	4160	4125	4200	4095	22252	92383040	00	0.00	N	2	60
203	20240417	4100	4095	4140	4090	27454	112507460	00	0.00	N	3	0
204	20240416	4100	4095	4115	4010	42170	172056640	00	0.00	N	5	-15
205	20240415	4115	4100	4125	4075	40868	167360380	00	0.00	N	2	40
206	20240412	4075	4180	4565	4045	1004920	4332072050	00	0.00	N	5	-70
207	20240411	4145	4060	4340	4050	49328	206387345	00	0.00	N	2	60
208	20240409	4085	4075	4095	4070	6797	27739860	00	0.00	N	2	20
209	20240408	4065	4135	4135	4065	11999	49021665	00	0.00	N	5	-30
210	20240405	4095	4155	4155	4080	14501	59391470	00	0.00	N	5	-40
211	20240404	4135	4095	4135	4095	8670	35591730	00	0.00	N	2	15
212	20240403	4120	4155	4155	4105	4677	19251340	00	0.00	N	2	10
213	20240402	4110	4160	4175	4100	38105	157300970	00	0.00	N	5	-40
214	20240401	4150	4145	4170	4125	15132	62698260	00	0.00	N	2	5
215	20240329	4145	4120	4155	4095	28558	117605880	00	0.00	N	2	25
216	20240328	4120	4135	4165	4115	14909	61520185	00	0.00	N	5	-15
217	20240327	4135	4180	4185	4135	12303	51081155	00	0.00	N	5	-45
218	20240326	4180	4180	4180	4110	13035	54139125	00	0.00	N	2	40
219	20240325	4140	4180	4180	4110	21409	88457250	00	0.00	N	5	-40
220	20240322	4180	4190	4190	4150	6618	27588305	00	0.00	N	3	0
221	20240321	4180	4180	4195	4145	20014	83738840	00	0.00	N	2	25
222	20240320	4155	4135	4215	4125	39386	164113420	00	0.00	N	2	45
223	20240319	4110	4125	4155	4090	21616	88819350	00	0.00	N	5	-15
224	20240318	4125	4190	4190	4120	14880	61460395	00	0.00	N	5	-30
225	20240315	4155	4150	4170	4130	6181	25623490	00	0.00	N	5	-5
226	20240314	4160	4170	4175	4150	6581	27363725	00	0.00	N	5	-15
227	20240313	4175	4160	4175	4125	7624	31619315	00	0.00	N	2	15
228	20240312	4160	4150	4160	4120	10270	42543890	00	0.00	N	2	10
229	20240311	4150	4195	4195	4150	12426	51702125	00	0.00	N	3	0
230	20240308	4150	4110	4180	4110	11762	48713945	00	0.00	N	2	45
231	20240307	4105	4150	4155	4100	17387	71666010	00	0.00	N	5	-20
232	20240306	4125	4150	4185	4100	64202	265118360	00	0.00	N	5	-25
233	20240305	4150	4185	4675	4150	736709	3242525975	00	0.00	N	5	-5
234	20240304	4155	4245	4245	4150	25552	106758190	00	0.00	N	5	-50
235	20240229	4205	4260	4260	4200	10439	44119230	00	0.00	N	5	-15
236	20240228	4220	4200	4350	4135	125603	538498515	00	0.00	N	5	-10
237	20240227	4230	4205	4250	4205	7225	30499750	00	0.00	N	2	5
238	20240226	4225	4280	4280	4225	10950	46367960	00	0.00	N	5	-15
239	20240223	4240	4255	4290	4235	13782	58591835	00	0.00	N	5	-20
240	20240222	4260	4275	4300	4225	16137	68647060	00	0.00	N	2	35
241	20240221	4225	4245	4400	4210	44724	191116330	00	0.00	N	5	-70
242	20240220	4295	4260	4295	4235	6609	28132115	00	0.00	N	2	15
243	20240219	4280	4290	4290	4255	11715	49918340	00	0.00	N	2	25
244	20240216	4255	4300	4300	4255	8015	34166775	00	0.00	N	5	-25
245	20240215	4280	4300	4300	4255	10588	45267235	00	0.00	N	5	-5
246	20240214	4285	4240	4290	4240	6200	26477815	00	0.00	N	3	0
247	20240213	4285	4310	4310	4250	18945	80916405	00	0.00	N	2	15
248	20240208	4270	4265	4380	4190	81810	351553700	00	0.00	N	2	65
249	20240207	4205	4180	4225	4135	6580	27475025	00	0.00	N	2	50
250	20240206	4155	4190	4290	4150	9626	40258785	00	0.00	N	5	-70
251	20240205	4225	4265	4265	4190	8036	33891565	00	0.00	N	5	-5
252	20240202	4230	4150	4230	4130	8946	37332550	00	0.00	N	2	80
253	20240201	4150	4115	4165	4090	4740	19574725	00	0.00	N	2	35
254	20240131	4115	4105	4130	4060	7675	31450290	00	0.00	N	2	10
255	20240130	4105	4105	4120	4090	8199	33688705	00	0.00	N	3	0
256	20240129	4105	4190	4190	4060	23834	97600600	00	0.00	N	5	-45
257	20240126	4150	4150	4165	4110	10129	41965405	00	0.00	N	5	-10
258	20240125	4160	4205	4215	4150	8792	36614760	00	0.00	N	5	-45
259	20240124	4205	4300	4300	4205	17959	75933945	00	0.00	N	5	-90
260	20240123	4295	4250	4340	4220	19857	84907270	00	0.00	N	2	50
261	20240122	4245	4285	4330	4235	16922	72061580	00	0.00	N	5	-40
262	20240119	4285	4205	4360	4115	114216	491263045	00	0.00	N	2	165
263	20240118	4120	4055	4225	4010	7979	32882840	00	0.00	N	2	65
264	20240117	4055	4150	4150	4000	28617	116018635	00	0.00	N	5	-85
265	20240116	4140	4190	4190	4130	6815	28234970	00	0.00	N	2	10
266	20240115	4130	4205	4230	4040	36573	151509020	00	0.00	N	5	-75
267	20240112	4205	4245	4265	4205	16715	70548140	00	0.00	N	5	-40
268	20240111	4245	4265	4270	4230	11817	50205945	00	0.00	N	5	-15
269	20240110	4260	4270	4275	4250	6905	29410900	00	0.00	N	3	0
270	20240109	4260	4280	4290	4245	8736	37226685	00	0.00	N	2	5
271	20240108	4255	4380	4380	4245	9179	39153645	00	0.00	N	2	10
272	20240105	4245	4290	4290	4230	10385	44042765	00	0.00	N	3	0
273	20240104	4245	4300	4300	4245	14409	61359245	00	0.00	N	5	-35
274	20240103	4280	4335	4335	4255	21156	90621925	00	0.00	N	5	-55
275	20240102	4335	4345	4385	4280	22248	95806085	00	0.00	N	5	-10
276	20231228	4345	4330	4365	4320	9080	39380295	00	0.00	N	2	35
277	20231227	4310	4340	4430	4310	21398	92996190	02	0.00	N	5	-120
278	20231226	4430	4390	4430	4380	23497	103283790	00	0.00	N	2	10
279	20231222	4420	4420	4425	4385	10810	47579320	00	0.00	N	2	15
280	20231221	4405	4395	4435	4370	23553	103626565	00	0.00	N	3	0
281	20231220	4405	4345	4450	4345	26281	115838540	00	0.00	N	2	60
282	20231219	4345	4375	4375	4325	15491	67405235	00	0.00	N	5	-45
283	20231218	4390	4425	4425	4365	13442	58873180	00	0.00	N	2	10
284	20231215	4380	4375	4380	4345	16728	72926205	00	0.00	N	2	15
285	20231214	4365	4365	4380	4330	19845	86481990	00	0.00	N	2	30
286	20231213	4335	4330	4375	4325	16884	73313790	00	0.00	N	2	10
287	20231212	4325	4295	4465	4295	36189	157264975	00	0.00	N	2	45
288	20231211	4280	4270	4300	4250	13534	57783440	00	0.00	N	2	10
289	20231208	4270	4270	4450	4240	41815	179175100	00	0.00	N	2	15
290	20231207	4255	4245	4255	4240	8378	35582395	00	0.00	N	3	0
291	20231206	4255	4250	4265	4240	13319	56630140	00	0.00	N	5	-10
292	20231205	4265	4290	4290	4240	12792	54545165	00	0.00	N	5	-20
293	20231204	4285	4320	4320	4270	12751	54636920	00	0.00	N	5	-10
294	20231201	4295	4300	4325	4255	11624	49826630	00	0.00	N	3	0
295	20231130	4295	4295	4315	4255	17764	76112520	00	0.00	N	3	0
296	20231129	4295	4330	4330	4250	26693	114464075	00	0.00	N	5	-30
297	20231128	4325	4320	4335	4290	24776	106747970	00	0.00	N	5	-5
298	20231127	4330	4385	4460	4315	97141	425739275	00	0.00	N	2	30
299	20231124	4300	4265	4475	4255	105768	462160025	00	0.00	N	2	35
300	20231123	4265	4260	4295	4260	7586	32414410	00	0.00	N	3	0
301	20231122	4265	4265	4280	4255	7940	33902695	00	0.00	N	5	-15
302	20231121	4280	4275	4340	4255	20354	87163020	00	0.00	N	5	-20
303	20231120	4300	4295	4315	4200	15197	64903345	00	0.00	N	2	25
304	20231117	4275	4315	4340	4275	9431	40442300	00	0.00	N	5	-30
305	20231116	4305	4340	4340	4300	14336	61886915	00	0.00	N	5	-10
306	20231115	4315	4330	4345	4280	20407	88110450	00	0.00	N	2	40
307	20231114	4275	4265	4325	4255	12581	54106480	00	0.00	N	2	10
308	20231113	4265	4350	4350	4255	20995	90409990	00	0.00	N	5	-85
309	20231110	4350	4350	4385	4280	24154	104802960	00	0.00	N	2	40
310	20231109	4310	4285	4325	4280	15301	65896350	00	0.00	N	2	25
311	20231108	4285	4260	4335	4260	12967	55762185	00	0.00	N	2	35
312	20231107	4250	4270	4290	4225	32445	138158605	00	0.00	N	5	-20
313	20231106	4270	4290	4345	4260	24509	105069875	00	0.00	N	5	-25
314	20231103	4295	4325	4325	4265	25169	107973555	00	0.00	N	5	-20
315	20231102	4315	4300	4340	4260	22808	97928920	00	0.00	N	2	45
316	20231101	4270	4235	4325	4235	26332	112543385	00	0.00	N	2	10
317	20231031	4260	4295	4315	4250	23306	99559990	00	0.00	N	5	-35
318	20231030	4295	4335	4335	4240	10982	46965785	00	0.00	N	2	60
319	20231027	4235	4210	4290	4210	10949	46518770	00	0.00	N	2	15
320	20231026	4220	4265	4300	4205	29319	123937505	00	0.00	N	5	-45
321	20231025	4265	4280	4330	4235	37412	159924120	00	0.00	N	2	5
322	20231024	4260	4215	4290	4200	24187	102324080	00	0.00	N	2	20
323	20231023	4240	4240	4265	4195	39348	166129385	00	0.00	N	2	5
324	20231020	4235	4280	4280	4195	22062	93154205	00	0.00	N	5	-45
325	20231019	4280	4280	4290	4210	22802	96737400	00	0.00	N	5	-20
326	20231018	4300	4305	4310	4275	8513	36552635	00	0.00	N	5	-5
327	20231017	4305	4290	4345	4285	42997	185566595	00	0.00	N	2	15
328	20231016	4290	4280	4330	4250	23321	99699585	00	0.00	N	2	5
329	20231013	4285	4290	4320	4245	32774	140169250	00	0.00	N	5	-5
330	20231012	4290	4290	4315	4250	20761	88842285	00	0.00	N	2	40
331	20231011	4250	4250	4290	4210	27386	116279835	00	0.00	N	2	30
332	20231010	4220	4155	4230	4145	32243	135498390	00	0.00	N	2	55
333	20231006	4165	4170	4180	4110	14963	61896280	00	0.00	N	2	65
334	20231005	4100	4100	4215	4100	49338	204257550	00	0.00	N	2	5
335	20231004	4095	4115	4155	4055	74659	304806880	00	0.00	N	5	-35
336	20230927	4130	4095	4180	4085	42856	176425675	00	0.00	N	2	20
337	20230926	4110	4100	4160	4090	51447	211831590	00	0.00	N	3	0
338	20230925	4110	4120	4195	4105	150376	621545245	00	0.00	N	5	-10
339	20230922	4120	4385	4385	4100	354212	1486704770	00	0.00	N	5	-265
340	20230921	4385	4230	5260	4200	4291320	20540554970	00	0.00	N	2	155
341	20230920	4230	4185	4270	4180	9734	41096475	00	0.00	N	2	25
342	20230919	4205	4245	4265	4180	22993	96697610	00	0.00	N	5	-60
343	20230918	4265	4235	4280	4205	39590	167664085	00	0.00	N	2	30
344	20230915	4235	4045	4245	4015	87599	362888600	00	0.00	N	2	200
345	20230914	4035	3955	4055	3945	17013	68059750	00	0.00	N	2	75
346	20230913	3960	4000	4005	3950	10830	43089645	00	0.00	N	5	-35
347	20230912	3995	3990	4055	3935	8868	35359530	00	0.00	N	2	5
348	20230911	3990	3960	4000	3935	13649	54124135	00	0.00	N	2	45
349	20230908	3945	3975	3995	3935	11516	45573400	00	0.00	N	5	-30
350	20230907	3975	3945	4040	3945	18748	74466150	00	0.00	N	5	-80
351	20230906	4055	4030	4065	4000	5973	24138055	00	0.00	N	2	20
352	20230905	4035	3990	4055	3990	14674	58964785	00	0.00	N	3	0
353	20230904	4035	4095	4095	4000	26521	107113625	00	0.00	N	5	-40
354	20230901	4075	4115	4120	4050	20903	85297920	00	0.00	N	5	-40
355	20230831	4115	4145	4145	4095	5903	24246930	00	0.00	N	3	0
356	20230830	4115	4115	4165	4095	14300	58918485	00	0.00	N	3	0
357	20230829	4115	4100	4140	4095	12888	53075045	00	0.00	N	2	25
358	20230828	4090	4120	4120	4065	9734	39768555	00	0.00	N	2	10
359	20230825	4080	4100	4250	4075	25157	103156955	00	0.00	N	5	-20
360	20230824	4100	4100	4120	4100	10384	42679015	00	0.00	N	3	0
361	20230823	4100	4135	4180	4090	8139	33462490	00	0.00	N	5	-10
362	20230822	4110	4135	4190	4110	7475	30909840	00	0.00	N	5	-25
363	20230821	4135	4095	4165	4080	20314	83775380	00	0.00	N	3	0
364	20230818	4135	4095	4185	4090	15221	62919535	00	0.00	N	2	30
365	20230817	4105	4190	4190	4080	15141	62387380	00	0.00	N	5	-10
366	20230816	4115	4130	4160	4075	27720	113899665	00	0.00	N	5	-15
367	20230814	4130	4155	4155	4095	19855	81678940	00	0.00	N	5	-25
368	20230811	4155	4135	4185	4130	22069	91580130	00	0.00	N	2	25
369	20230810	4130	4100	4145	4085	18026	74151030	00	0.00	N	2	30
370	20230809	4100	4090	4115	4075	20846	85382555	00	0.00	N	5	-15
371	20230808	4115	4150	4235	4085	61711	254401400	00	0.00	N	5	-35
372	20230807	4150	4175	4270	4110	48823	203621070	00	0.00	N	2	70
373	20230804	4080	4290	4325	4080	162496	672020630	00	0.00	N	5	-210
374	20230803	4290	4010	4950	3990	2368310	10896316630	00	0.00	N	2	280
375	20230802	4010	4140	4150	4010	12079	49351915	00	0.00	N	5	-100
376	20230801	4110	4105	4140	4090	13154	54116875	00	0.00	N	2	45
377	20230731	4065	4070	4150	4060	7696	31589940	00	0.00	N	2	40
378	20230728	4025	3980	4065	3965	8765	35260785	00	0.00	N	5	-25
379	20230727	4050	3965	4080	3955	18047	72379845	00	0.00	N	2	85
380	20230726	3965	4210	4220	3795	48034	193264460	00	0.00	N	5	-245
381	20230725	4210	4305	4335	4210	10017	42687210	00	0.00	N	5	-105
382	20230724	4315	4360	4390	4300	15375	66568150	00	0.00	N	5	-70
383	20230721	4385	4385	4490	4370	9879	43305020	00	0.00	N	5	-15
384	20230720	4400	4385	4410	4360	11334	49661845	00	0.00	N	2	15
385	20230719	4385	4430	4445	4370	16582	72971040	00	0.00	N	5	-45
386	20230718	4430	4460	4500	4420	10069	44691235	00	0.00	N	5	-30
387	20230717	4460	4485	4520	4450	10436	46856755	00	0.00	N	5	-25
388	20230714	4485	4530	4530	4475	11051	49759140	00	0.00	N	5	-5
389	20230713	4490	4485	4520	4485	9466	42653595	00	0.00	N	2	10
390	20230712	4480	4510	4540	4475	11128	50054355	00	0.00	N	5	-20
391	20230711	4500	4480	4505	4450	8301	37198635	00	0.00	N	2	25
392	20230710	4475	4455	4510	4440	10734	47849545	00	0.00	N	2	20
393	20230707	4455	4435	4465	4420	9737	43264685	00	0.00	N	5	-20
394	20230706	4475	4560	4560	4455	12846	57400950	00	0.00	N	5	-40
395	20230705	4515	4535	4535	4480	7570	34078540	00	0.00	N	2	25
396	20230704	4490	4530	4545	4475	17940	80835260	00	0.00	N	5	-40
397	20230703	4530	4470	4535	4465	22779	102457390	00	0.00	N	2	70
398	20230630	4460	4440	4495	4435	13257	59073335	00	0.00	N	2	20
399	20230629	4440	4490	4510	4425	16563	73918410	00	0.00	N	5	-40
400	20230628	4480	4475	4505	4460	7394	33127405	00	0.00	N	2	5
401	20230627	4475	4440	4485	4440	9478	42395730	00	0.00	N	2	35
402	20230626	4440	4455	4480	4435	11480	51087215	00	0.00	N	5	-15
403	20230623	4455	4480	4485	4455	12441	55539955	00	0.00	N	5	-25
404	20230622	4480	4475	4510	4455	9160	41046830	00	0.00	N	5	-20
405	20230621	4500	4545	4545	4490	9075	40865590	00	0.00	N	3	0
406	20230620	4500	4505	4560	4475	14645	66072365	00	0.00	N	5	-5
407	20230619	4505	4500	4630	4460	30236	137014295	00	0.00	N	2	20
408	20230616	4485	4445	4485	4430	12260	54942020	00	0.00	N	2	40
409	20230615	4445	4430	4450	4410	6769	29970265	00	0.00	N	5	-5
410	20230614	4450	4430	4465	4430	8960	39859195	00	0.00	N	2	20
411	20230613	4430	4475	4475	4425	8668	38589030	00	0.00	N	5	-45
412	20230612	4475	4450	4475	4430	20235	89941385	00	0.00	N	2	25
413	20230609	4450	4450	4475	4435	10005	44572645	00	0.00	N	2	10
414	20230608	4440	4480	4485	4430	10522	46822285	00	0.00	N	5	-20
415	20230607	4460	4465	4495	4455	14599	65265775	00	0.00	N	5	-5
416	20230605	4465	4470	4485	4450	14343	64146265	00	0.00	N	5	-5
417	20230602	4470	4440	4485	4410	23944	106702880	00	0.00	N	2	40
418	20230601	4430	4440	4440	4380	16852	74307775	00	0.00	N	2	30
419	20230531	4400	4430	4465	4390	24943	110297240	00	0.00	N	2	10
420	20230530	4390	4400	4400	4350	14254	62437030	00	0.00	N	2	20
421	20230526	4370	4455	4475	4370	27057	119128445	00	0.00	N	5	-80
422	20230525	4450	4485	4490	4430	18605	82835260	00	0.00	N	2	10
423	20230524	4440	4600	4665	4435	176001	799862460	00	0.00	N	3	0
424	20230523	4440	4415	4445	4385	32965	146170585	00	0.00	N	2	25
425	20230522	4415	4415	4415	4385	26518	116720525	00	0.00	N	3	0
426	20230519	4415	4410	4445	4390	8239	36282625	00	0.00	N	2	5
427	20230518	4410	4380	4415	4355	16850	73870295	00	0.00	N	2	30
428	20230517	4380	4360	4435	4315	26114	113485950	00	0.00	N	2	15
429	20230516	4365	4430	4430	4300	17338	75360210	00	0.00	N	5	-5
430	20230515	4370	4460	4480	4355	17038	74934115	00	0.00	N	5	-90
431	20230512	4460	4475	4475	4425	8022	35669260	00	0.00	N	5	-15
432	20230511	4475	4435	4480	4415	9293	41434070	00	0.00	N	2	40
433	20230510	4435	4470	4485	4380	12016	53217025	00	0.00	N	5	-5
434	20230509	4440	4490	4490	4405	5230	23175600	00	0.00	N	3	0
435	20230508	4440	4420	4485	4420	13049	58079465	00	0.00	N	2	5
436	20230504	4435	4385	4450	4360	27144	120052565	00	0.00	N	2	35
437	20230503	4400	4335	4420	4335	31509	138049635	00	0.00	N	2	65
438	20230502	4335	4290	4375	4255	39606	170632335	00	0.00	N	2	45
439	20230428	4290	4335	4410	4265	39898	172608915	00	0.00	N	5	-30
440	20230427	4320	4325	4325	4255	15228	65450420	00	0.00	N	5	-20
441	20230426	4340	4345	4355	4300	25845	111551460	00	0.00	N	5	-5
442	20230425	4345	4325	4360	4315	27444	118763460	00	0.00	N	2	15
443	20230424	4330	4350	4360	4320	32195	139592560	00	0.00	N	5	-45
444	20230421	4375	4460	4490	4350	71168	311610725	00	0.00	N	5	-120
445	20230420	4495	4520	4530	4480	37357	167999305	00	0.00	N	5	-65
446	20230419	4560	4525	4570	4505	33327	151292770	00	0.00	N	2	15
447	20230418	4545	4575	4585	4530	21547	98175970	00	0.00	N	5	-30
448	20230417	4575	4595	4675	4560	39644	181441620	00	0.00	N	5	-15
449	20230414	4590	4540	4625	4540	27049	123694050	00	0.00	N	2	50
450	20230413	4540	4510	4575	4505	11760	53236755	00	0.00	N	2	25
451	20230412	4515	4490	4545	4465	11955	53901095	00	0.00	N	2	50
452	20230411	4465	4455	4505	4420	23928	106603145	00	0.00	N	5	-15
453	20230410	4480	4525	4540	4480	19389	87329300	00	0.00	N	5	-45
454	20230407	4525	4570	4570	4525	20682	93882770	00	0.00	N	5	-20
455	20230406	4545	4610	4610	4545	17045	77836695	00	0.00	N	5	-55
456	20230405	4600	4565	4645	4550	30358	139468845	00	0.00	N	2	55
457	20230404	4545	4525	4590	4505	39700	179987535	00	0.00	N	2	10
458	20230403	4535	4650	4670	4505	96573	439347700	00	0.00	N	5	-145
459	20230331	4680	4725	4740	4655	35961	168866585	00	0.00	N	5	-65
460	20230330	4745	4735	4750	4725	22948	108627290	00	0.00	N	5	-10
461	20230329	4755	4745	4755	4735	11134	52916635	00	0.00	N	5	-5
462	20230328	4760	4820	4820	4715	24877	118010655	00	0.00	N	5	-60
463	20230327	4820	4860	4860	4800	7208	34722625	00	0.00	N	5	-50
464	20230324	4870	4840	4870	4815	16005	77368590	00	0.00	N	2	50
465	20230323	4820	4820	4865	4805	10945	52807300	00	0.00	N	5	-25
466	20230322	4845	4845	4890	4795	14513	69949145	00	0.00	N	3	0
467	20230321	4845	4860	4920	4845	7632	37141180	00	0.00	N	5	-10
468	20230320	4855	4880	4900	4845	7504	36500600	00	0.00	N	5	-25
469	20230317	4880	4825	4900	4825	9929	48394305	00	0.00	N	2	55
470	20230316	4825	4840	4840	4785	10530	50578570	00	0.00	N	2	30
471	20230315	4795	4700	4870	4700	15558	74208380	00	0.00	N	2	95
472	20230314	4700	4815	4815	4700	25111	119009520	00	0.00	N	5	-150
473	20230313	4850	4830	4895	4710	37776	181441270	00	0.00	N	5	-90
474	20230310	4940	5030	5030	4940	12311	61256620	00	0.00	N	5	-90
475	20230309	5030	5040	5090	5020	7967	40139120	00	0.00	N	5	-10
476	20230308	5040	5060	5110	5040	8921	45203310	00	0.00	N	5	-40
477	20230307	5080	5130	5130	5030	10086	51111330	00	0.00	N	3	0
478	20230306	5080	5070	5080	5010	18124	91587080	00	0.00	N	2	20
479	20230303	5060	5010	5150	4995	21721	109333990	00	0.00	N	2	50
480	20230302	5010	5000	5030	4980	26003	129978720	00	0.00	N	2	30
481	20230228	4980	4985	4985	4950	19074	94717865	00	0.00	N	5	-5
482	20230227	4985	5180	5180	4970	58365	294006165	00	0.00	N	5	-195
483	20230224	5180	5230	5230	5160	11106	57676200	00	0.00	N	5	-10
484	20230223	5190	5140	5190	5110	11680	60367830	00	0.00	N	3	0
485	20230222	5190	5190	5190	5150	5447	28179990	00	0.00	N	3	0
486	20230221	5190	5150	5200	5140	10298	53292560	00	0.00	N	2	10
487	20230220	5180	5080	5180	5070	11190	57452950	00	0.00	N	2	80
488	20230217	5100	5050	5100	5020	10280	52051770	00	0.00	N	2	50
489	20230216	5050	5060	5090	5010	10707	54090930	00	0.00	N	5	-70
490	20230215	5120	5110	5120	5040	9802	49859840	00	0.00	N	2	30
491	20230214	5090	5080	5090	5040	7342	37236780	00	0.00	N	2	10
492	20230213	5080	5120	5140	5050	13113	66791190	00	0.00	N	5	-70
493	20230210	5150	5160	5170	5110	5981	30686040	00	0.00	N	5	-10
494	20230209	5160	5180	5200	5140	6614	34194110	00	0.00	N	5	-20
495	20230208	5180	5240	5280	5180	13530	70660590	00	0.00	N	5	-10
496	20230207	5190	5190	5190	5140	8546	44131130	00	0.00	N	5	-10
497	20230206	5200	5250	5260	5110	10608	55200560	00	0.00	N	5	-50
498	20230203	5250	5290	5290	5190	11431	59912530	00	0.00	N	3	0
499	20230202	5250	5230	5260	5220	13715	71862520	00	0.00	N	2	30
500	20230201	5220	5190	5240	5150	28612	148965710	00	0.00	N	2	70
501	20230131	5150	5100	5150	5010	30842	156773530	00	0.00	N	2	50
502	20230130	5100	5130	5160	5050	22020	112214460	00	0.00	N	5	-30
503	20230127	5130	5120	5160	5100	26918	137836480	00	0.00	N	3	0
504	20230126	5130	5170	5170	5120	20029	102957320	00	0.00	N	2	10
505	20230125	5120	5110	5120	5070	14274	72760090	00	0.00	N	2	50
506	20230120	5070	5040	5080	5010	7930	39991560	00	0.00	N	2	30
507	20230119	5040	5030	5060	5020	6658	33519220	00	0.00	N	2	10
508	20230118	5030	5070	5090	5030	17238	87086580	00	0.00	N	5	-40
509	20230117	5070	5040	5090	5030	14249	72090490	00	0.00	N	2	30
510	20230116	5040	5040	5080	4980	12113	60799275	00	0.00	N	2	30
511	20230113	5010	4995	5040	4990	9238	46217485	00	0.00	N	2	20
512	20230112	4990	5030	5030	4940	11943	59292165	00	0.00	N	5	-30
513	20230111	5020	5070	5070	4950	11607	57901165	00	0.00	N	2	50
514	20230110	4970	4990	4995	4895	14935	74138640	00	0.00	N	2	25
515	20230109	4945	4950	5000	4930	14019	69562575	00	0.00	N	2	85
516	20230106	4860	4785	4920	4630	11338	54643065	00	0.00	N	2	70
517	20230105	4790	4775	4800	4700	13680	65037265	00	0.00	N	2	85
518	20230104	4705	4640	4770	4620	11788	55401975	00	0.00	N	2	15
519	20230103	4690	4785	4785	4650	22326	105208615	00	0.00	N	5	-95
520	20230102	4785	4965	4965	4770	27987	136088570	00	0.00	N	5	-180
521	20221229	4965	5060	5060	4945	25805	128317245	00	0.00	N	5	-105
522	20221228	5070	5220	5220	5060	35217	180691010	02	0.00	N	5	-210
523	20221227	5280	5140	5330	5130	42234	220020580	00	0.00	N	2	110
524	20221226	5170	5170	5170	5100	9479	48806410	00	0.00	N	5	-40
525	20221223	5210	5070	5300	5050	13962	71466570	00	0.00	N	2	50
526	20221222	5160	5190	5190	5090	7031	36083630	00	0.00	N	2	40
527	20221221	5120	5050	5190	5050	12148	61896390	00	0.00	N	2	60
528	20221220	5060	5140	5140	5040	20347	103246600	00	0.00	N	5	-80
529	20221219	5140	5190	5200	5130	13234	68362060	00	0.00	N	5	-100
530	20221216	5240	5220	5270	5200	7898	41390550	00	0.00	N	5	-40
531	20221215	5280	5300	5310	5240	17290	91339910	00	0.00	N	5	-20
532	20221214	5300	5360	5360	5220	21339	112629360	00	0.00	N	5	-40
533	20221213	5340	5210	5340	5180	19910	105446860	00	0.00	N	2	130
534	20221212	5210	5240	5280	5150	9377	48753200	00	0.00	N	2	70
535	20221209	5140	5120	5150	5110	11427	58616910	00	0.00	N	2	30
536	20221208	5110	5220	5240	5100	12883	66266410	00	0.00	N	5	-160
537	20221207	5270	5280	5300	5140	15312	79978130	00	0.00	N	5	-10
538	20221206	5280	5360	5400	5280	18449	98525800	00	0.00	N	5	-100
539	20221205	5380	5420	5450	5330	30129	162558300	00	0.00	N	5	-20
540	20221202	5400	5370	5420	5340	45837	247037380	00	0.00	N	2	30
541	20221201	5370	5260	5370	5250	67975	361179190	00	0.00	N	2	140
542	20221130	5230	5290	5290	5210	32131	168503910	00	0.00	N	2	40
543	20221129	5190	5080	5260	5080	28652	148856050	00	0.00	N	2	30
544	20221128	5160	5290	5290	5140	20156	104727960	00	0.00	N	5	-70
545	20221125	5230	5180	5250	5160	33817	176704650	00	0.00	N	2	50
546	20221124	5180	5200	5230	5160	22967	119241220	00	0.00	N	5	-10
547	20221123	5190	5130	5190	5110	23309	120131920	00	0.00	N	2	60
548	20221122	5130	5130	5190	5060	31252	160559330	00	0.00	N	5	-30
549	20221121	5160	5110	5180	5080	21191	109182770	00	0.00	N	2	20
550	20221118	5140	5180	5180	5100	18224	93818910	00	0.00	N	5	-30
551	20221117	5170	5140	5180	5110	40342	207530780	00	0.00	N	2	40
552	20221116	5130	5000	5160	4970	99773	507706310	00	0.00	N	2	180
553	20221115	4950	4865	4950	4840	38425	188424235	00	0.00	N	2	85
554	20221114	4865	4810	5120	4760	122235	602809190	00	0.00	N	2	55
555	20221111	4810	4865	4865	4800	7722	37216195	00	0.00	N	2	40
556	20221110	4770	4740	4810	4700	7906	37581075	00	0.00	N	5	-10
557	20221109	4780	4840	4840	4750	5789	27731160	00	0.00	N	2	10
558	20221108	4770	4790	4790	4760	9069	43293850	00	0.00	N	2	5
559	20221107	4765	4735	4780	4725	18530	87780610	00	0.00	N	2	10
560	20221104	4755	4700	4755	4625	13511	63300635	00	0.00	N	2	55
561	20221103	4700	4775	4775	4650	18247	85705635	00	0.00	N	5	-75
562	20221102	4775	4775	4850	4690	18403	88450505	00	0.00	N	2	45
563	20221101	4730	4770	4775	4675	12375	58726885	00	0.00	N	2	15
564	20221031	4715	4805	4805	4680	14838	70189575	00	0.00	N	2	125
565	20221028	4590	4725	4725	4560	19742	91742185	00	0.00	N	5	-135
566	20221027	4725	4645	4725	4645	6831	31959015	00	0.00	N	2	85
567	20221026	4640	4590	4685	4570	11359	52482365	00	0.00	N	2	70
568	20221025	4570	4665	4665	4570	29533	135890300	00	0.00	N	5	-50
569	20221024	4620	4620	4690	4510	69944	320594795	00	0.00	N	3	0
570	20221021	4620	4580	4620	4560	11751	53924390	00	0.00	N	3	0
571	20221020	4620	4675	4730	4615	5538	25788435	00	0.00	N	5	-55
572	20221019	4675	4705	4735	4655	10271	48349090	00	0.00	N	5	-5
573	20221018	4680	4695	4695	4620	9106	42231200	00	0.00	N	2	80
574	20221017	4600	4500	4650	4500	15175	69091830	00	0.00	N	2	100
575	20221014	4500	4425	4535	4425	12123	54459115	00	0.00	N	2	85
576	20221013	4415	4430	4460	4365	17064	75173695	00	0.00	N	5	-50
577	20221012	4465	4430	4500	4430	5840	26060305	00	0.00	N	5	-55
578	20221011	4520	4605	4605	4500	13868	62868730	00	0.00	N	5	-175
579	20221007	4695	4750	4760	4680	4677	22014955	00	0.00	N	5	-55
580	20221006	4750	4595	4750	4595	9382	43749665	00	0.00	N	2	200
581	20221005	4550	4615	4645	4550	15059	69063990	00	0.00	N	3	0
582	20221004	4550	4435	4550	4400	30085	133678610	00	0.00	N	2	115
583	20220930	4435	4405	4450	4305	12886	56420135	00	0.00	N	5	-20
584	20220929	4455	4470	4555	4455	11068	49761615	00	0.00	N	2	5
585	20220928	4450	4570	4570	4350	35513	157697300	00	0.00	N	5	-130
586	20220927	4580	4550	4635	4505	26051	118433600	00	0.00	N	5	-60
587	20220926	4640	4810	4840	4520	43557	204066630	00	0.00	N	5	-240
588	20220923	4880	4935	4935	4810	21043	102332245	00	0.00	N	5	-60
589	20220922	4940	4975	4975	4895	18042	88759670	00	0.00	N	5	-40
590	20220921	4980	4950	5040	4930	9879	49128295	00	0.00	N	2	30
591	20220920	4950	4885	4970	4870	6751	33313250	00	0.00	N	2	65
592	20220919	4885	4885	5060	4880	16459	80785740	00	0.00	N	5	-35
593	20220916	4920	4955	4975	4915	23383	115542355	00	0.00	N	5	-80
594	20220915	5000	5000	5020	4970	13786	68801405	00	0.00	N	3	0
595	20220914	5000	4975	5020	4800	22303	110651390	00	0.00	N	5	-80
596	20220913	5080	5150	5150	5050	7387	37602620	00	0.00	N	2	50
597	20220908	5030	4990	5050	4950	24612	122870920	00	0.00	N	2	40
598	20220907	4990	5100	5100	4955	22580	112942250	00	0.00	N	5	-80
599	20220906	5070	4965	5100	4960	14995	75283830	00	0.00	N	2	50
600	20220905	5020	4950	5070	4915	13006	64927720	00	0.00	N	5	-10
601	20220902	5030	4960	5040	4960	11678	58332785	00	0.00	N	2	50
602	20220901	4980	5010	5110	4960	22812	114330225	00	0.00	N	5	-10
603	20220831	4990	4955	5000	4910	14459	71750585	00	0.00	N	2	35
604	20220830	4955	4905	4960	4900	12635	62345490	00	0.00	N	2	30
605	20220829	4925	4990	4995	4920	22686	111994175	00	0.00	N	5	-125
606	20220826	5050	5100	5110	5040	12155	61672970	00	0.00	N	5	-30
607	20220825	5080	5070	5100	5040	11503	58287070	00	0.00	N	2	50
608	20220824	5030	4960	5050	4960	15751	78834565	00	0.00	N	2	50
609	20220823	4980	4990	5000	4950	16808	83619610	00	0.00	N	5	-30
610	20220822	5010	5140	5140	5000	37130	187660495	00	0.00	N	5	-180
611	20220819	5190	5220	5280	5180	23097	120781500	00	0.00	N	5	-30
612	20220818	5220	5190	5280	5120	42041	219247600	00	0.00	N	2	30
613	20220817	5190	5240	5240	5070	33226	170809640	00	0.00	N	2	30
614	20220816	5160	5110	5190	5110	12119	62421280	00	0.00	N	2	60
615	20220812	5100	5030	5210	5030	45218	232187300	00	0.00	N	2	70
616	20220811	5030	4975	5070	4975	30569	153874170	00	0.00	N	2	70
617	20220810	4960	4970	4995	4960	10485	52093665	00	0.00	N	5	-10
618	20220809	4970	4990	5020	4965	7552	37630875	00	0.00	N	5	-20
619	20220808	4990	5020	5020	4965	15955	79598625	00	0.00	N	3	0
620	20220805	4990	5000	5020	4990	6676	33380040	00	0.00	N	3	0
621	20220804	4990	4960	5010	4960	24051	119838375	00	0.00	N	2	30
622	20220803	4960	4945	5020	4940	11991	59545960	00	0.00	N	2	10
623	20220802	4950	4990	5010	4950	15161	75452775	00	0.00	N	5	-45
624	20220801	4995	4975	5000	4930	19332	96007165	00	0.00	N	2	20
625	20220729	4975	5000	5000	4930	21983	108899955	00	0.00	N	5	-10
626	20220728	4985	5000	5080	4960	7242	36112750	00	0.00	N	2	5
627	20220727	4980	4990	5010	4960	7438	37065075	00	0.00	N	5	-5
628	20220726	4985	4995	5030	4950	7389	36794645	00	0.00	N	2	5
629	20220725	4980	5180	5180	4955	22786	113921690	00	0.00	N	5	-30
630	20220722	5010	4970	5040	4970	12661	63256540	00	0.00	N	2	45
631	20220721	4965	5010	5010	4960	17567	87493235	00	0.00	N	5	-20
632	20220720	4985	4955	5030	4955	20873	104401890	00	0.00	N	2	15
633	20220719	4970	4980	5010	4935	6631	32969080	00	0.00	N	5	-10
634	20220718	4980	4930	5020	4910	21254	105955770	00	0.00	N	2	85
635	20220715	4895	4880	4935	4830	20627	100534805	00	0.00	N	5	-20
636	20220714	4915	4900	4945	4815	14282	70008635	00	0.00	N	2	25
637	20220713	4890	4765	4900	4765	10604	51489630	00	0.00	N	2	105
638	20220712	4785	4825	4880	4755	21424	102706330	00	0.00	N	5	-105
639	20220711	4890	4855	4940	4820	9656	47271285	00	0.00	N	2	10
640	20220708	4880	4885	4950	4805	30823	149533885	00	0.00	N	5	-30
641	20220707	4910	4735	4950	4710	38491	186471005	00	0.00	N	2	205
642	20220706	4705	4745	4890	4695	33930	161081155	00	0.00	N	2	5
643	20220705	4700	4615	4805	4615	20859	98301100	00	0.00	N	2	75
644	20220704	4625	4670	4730	4595	31711	147047695	00	0.00	N	5	-45
645	20220701	4670	4610	4745	4610	38217	178224415	00	0.00	N	5	-5
646	20220630	4675	4750	4760	4640	29359	137445860	00	0.00	N	5	-75
647	20220629	4750	4695	4790	4595	20821	97598340	00	0.00	N	2	25
648	20220628	4725	4715	4780	4635	33997	159397915	00	0.00	N	5	-5
649	20220627	4730	4600	4765	4600	38828	182275325	00	0.00	N	2	165
650	20220624	4565	4335	4615	4335	42861	193975925	00	0.00	N	2	225
651	20220623	4340	4410	4570	4340	82423	364181540	00	0.00	N	5	-65
652	20220622	4405	4645	5110	4360	461790	2202139590	00	0.00	N	5	-135
653	20220621	4540	4565	4740	4530	30409	139457405	00	0.00	N	5	-25
654	20220620	4565	4840	4840	4550	69580	320500870	00	0.00	N	5	-275
655	20220617	4840	4845	4860	4600	33681	159171745	00	0.00	N	5	-10
656	20220616	4850	4890	5040	4830	26391	129754285	00	0.00	N	5	-30
657	20220615	4880	4895	4945	4800	56413	274038680	00	0.00	N	5	-70
658	20220614	4950	4850	5030	4820	64271	315553825	00	0.00	N	5	-80
659	20220613	5030	5270	5270	5030	85918	439060490	00	0.00	N	5	-330
660	20220610	5360	5430	5460	5360	22131	119386630	00	0.00	N	5	-70
661	20220609	5430	5440	5460	5400	32016	173717210	00	0.00	N	5	-10
662	20220608	5440	5390	5490	5390	41532	226203210	00	0.00	N	2	50
663	20220607	5390	5400	5440	5370	30446	164176400	00	0.00	N	3	0
664	20220603	5390	5330	5420	5310	46927	251776720	00	0.00	N	2	60
665	20220602	5330	5320	5350	5280	13713	73007780	00	0.00	N	2	10
666	20220531	5320	5240	5330	5240	40358	213775530	00	0.00	N	2	80
667	20220530	5240	5250	5270	5180	15089	78993280	00	0.00	N	2	70
668	20220527	5170	5150	5240	5120	25257	130768700	00	0.00	N	2	70
669	20220526	5100	5180	5220	5090	23067	118557450	00	0.00	N	5	-60
670	20220525	5160	5140	5220	5080	29784	153235810	00	0.00	N	2	20
671	20220524	5140	5320	5320	5140	52379	271709770	00	0.00	N	5	-140
672	20220523	5280	5360	5410	5240	36521	192833110	00	0.00	N	5	-50
673	20220520	5330	5340	5440	5290	43964	234696880	00	0.00	N	5	-20
674	20220519	5350	5390	5390	5280	31625	168226740	00	0.00	N	5	-80
675	20220518	5430	5570	5570	5380	35825	195160560	00	0.00	N	5	-70
676	20220517	5500	5460	5500	5360	54289	294788250	00	0.00	N	2	80
677	20220516	5420	5300	5450	5300	43205	232514860	00	0.00	N	2	140