KissMeData/035610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	4190	4135	4195	4110	96590	401004880	00	0.00	N	2	30
3	20250217	4160	4135	4170	4120	43986	182483460	00	0.00	N	2	30
4	20250214	4130	4090	4160	4090	34205	140945180	00	0.00	N	2	40
5	20250213	4090	4085	4125	4060	33906	138973275	00	0.00	N	2	35
6	20250212	4055	4240	4240	4055	143409	589555230	00	0.00	N	5	-195
7	20250211	4250	4285	4300	4210	49476	209721595	00	0.00	N	5	-30
8	20250210	4280	4180	4320	4180	145138	621110665	00	0.00	N	2	65
9	20250207	4215	4210	4265	4185	79674	336187910	00	0.00	N	5	-40
10	20250206	4255	4220	4275	4185	87447	369554370	00	0.00	N	2	50
11	20250205	4205	4105	4255	4105	97963	411375865	00	0.00	N	2	100
12	20250204	4105	4095	4150	4055	96526	395900970	00	0.00	N	2	55
13	20250203	4050	4080	4110	3960	137082	553823200	00	0.00	N	5	-70
14	20250131	4120	4320	4320	4095	173880	723172745	00	0.00	N	5	-45
15	20250124	4165	4255	4260	4055	246213	1008838610	00	0.00	N	5	-60
16	20250123	4225	4290	4290	4200	135433	572458620	00	0.00	N	5	-75
17	20250122	4300	4220	4355	4185	334375	1426923540	00	0.00	N	2	135
18	20250121	4165	4150	4220	4080	100991	416855500	00	0.00	N	2	15
19	20250120	4150	4130	4225	4070	199938	828145110	00	0.00	N	2	20
20	20250117	4130	4025	4145	4000	166303	677441105	00	0.00	N	2	60
21	20250116	4070	3980	4160	3980	284436	1161160745	00	0.00	N	2	90
22	20250115	3980	4045	4045	3920	485747	1928117590	00	0.00	N	5	-70
23	20250114	4050	4070	4960	4050	6044159	27804018250	00	0.00	N	5	-35
24	20250113	4085	4150	4195	4070	49199	203095890	00	0.00	N	5	-105
25	20250110	4190	4170	4200	4080	36835	152457760	00	0.00	N	2	45
26	20250109	4145	4260	4265	4145	42774	178880865	00	0.00	N	5	-115
27	20250108	4260	4195	4260	4130	65608	275028580	00	0.00	N	2	20
28	20250107	4240	4025	4380	4000	441696	1868203795	00	0.00	N	2	235
29	20250106	4005	4050	4075	4000	37686	151871920	00	0.00	N	5	-45
30	20250103	4050	3990	4060	3965	29621	119045640	00	0.00	N	2	55
31	20250102	3995	3900	4065	3900	50609	203070080	00	0.00	N	2	70
32	20241230	3925	3850	3970	3730	41761	161265690	00	0.00	N	2	100
33	20241227	3825	3810	3825	3730	27370	103450475	02	0.00	N	2	35
34	20241226	3790	3825	3845	3730	31315	118657015	00	0.00	N	5	-35
35	20241224	3825	3800	3890	3800	28406	108822940	00	0.00	N	2	20
36	20241223	3805	3825	3860	3795	35176	134089780	00	0.00	N	5	-40
37	20241220	3845	3900	3910	3795	19656	75358765	00	0.00	N	5	-25
38	20241219	3870	3895	3960	3870	17344	67524265	00	0.00	N	5	-105
39	20241218	3975	3995	4000	3900	21930	87234015	00	0.00	N	5	-25
40	20241217	4000	4005	4030	3970	30019	119769810	00	0.00	N	5	-15
41	20241216	4015	3895	4100	3890	99883	400382795	00	0.00	N	2	160
42	20241213	3855	3825	3865	3775	18749	71890515	00	0.00	N	2	30
43	20241212	3825	3765	3850	3755	29315	111424290	00	0.00	N	2	75
44	20241211	3750	3705	3795	3700	31233	117280335	00	0.00	N	2	45
45	20241210	3705	3570	3750	3570	33831	124991555	00	0.00	N	2	105
46	20241209	3600	3740	3740	3565	47843	173093990	00	0.00	N	5	-140
47	20241206	3740	3705	3925	3630	98669	370353150	00	0.00	N	2	15
48	20241205	3725	3755	3775	3650	48866	181617020	00	0.00	N	5	-90
49	20241204	3815	3985	3985	3705	41312	157854285	00	0.00	N	5	-110
50	20241203	3925	3880	4030	3830	17808	69031995	00	0.00	N	5	-5
51	20241202	3930	3950	3980	3915	21743	85476025	00	0.00	N	5	-35
52	20241129	3965	4000	4040	3920	18969	74732560	00	0.00	N	5	-15
53	20241128	3980	4020	4065	3950	48229	192668270	00	0.00	N	5	-40
54	20241127	4020	3975	4065	3920	45980	184394890	00	0.00	N	2	45
55	20241126	3975	3970	4200	3770	276470	1113517835	00	0.00	N	2	145
56	20241125	3830	3810	3865	3750	28117	107240175	00	0.00	N	2	60
57	20241122	3770	3970	3980	3770	78389	302077870	00	0.00	N	2	65
58	20241121	3705	3680	3715	3610	20337	75200445	00	0.00	N	5	-10
59	20241120	3715	3720	3780	3670	13373	49334125	00	0.00	N	5	-5
60	20241119	3720	3670	3740	3660	13953	51866660	00	0.00	N	2	70
61	20241118	3650	3600	3745	3585	17397	63140410	00	0.00	N	2	50
62	20241115	3600	3620	3620	3525	29666	105461300	00	0.00	N	5	-20
63	20241114	3620	3640	3680	3500	39278	140207990	00	0.00	N	5	-25
64	20241113	3645	3790	3825	3620	38821	143192900	00	0.00	N	5	-160
65	20241112	3805	3930	3930	3775	58591	223820700	00	0.00	N	5	-105
66	20241111	3910	3925	3960	3840	15612	60584305	00	0.00	N	5	-35
67	20241108	3945	3935	3970	3920	10208	40204780	00	0.00	N	2	10
68	20241107	3935	3980	4015	3920	6079	23994825	00	0.00	N	5	-30
69	20241106	3965	3980	4000	3880	14505	57026225	00	0.00	N	5	-15
70	20241105	3980	3985	3990	3945	5956	23629740	00	0.00	N	2	5
71	20241104	3975	3960	3985	3925	8946	35439940	00	0.00	N	2	30
72	20241101	3945	3935	3955	3870	8899	34829815	00	0.00	N	2	5
73	20241031	3940	3920	3945	3870	10254	40187065	00	0.00	N	2	15
74	20241030	3925	3915	3935	3875	5082	19834965	00	0.00	N	2	50
75	20241029	3875	3930	3930	3870	6099	23701505	00	0.00	N	5	-35
76	20241028	3910	3895	3930	3855	8818	34359075	00	0.00	N	2	15
77	20241025	3895	3855	3930	3845	12619	48944315	00	0.00	N	2	10
78	20241024	3885	3805	3885	3790	32415	124180640	00	0.00	N	5	-5
79	20241023	3890	3940	3940	3840	20157	78416740	00	0.00	N	5	-85
80	20241022	3975	3970	3975	3650	40298	154260135	00	0.00	N	2	25
81	20241021	3950	3880	4000	3880	18168	71163990	00	0.00	N	2	35
82	20241018	3915	3990	4270	3915	198564	807039580	00	0.00	N	5	-75
83	20241017	3990	3905	3990	3905	16879	66611495	00	0.00	N	2	45
84	20241016	3945	3980	3980	3900	23703	92834500	00	0.00	N	5	-20
85	20241015	3965	3980	3990	3895	14873	58597810	00	0.00	N	5	-5
86	20241014	3970	3990	4020	3935	6390	25359060	00	0.00	N	3	0
87	20241011	3970	3920	4020	3920	10775	42838840	00	0.00	N	2	30
88	20241010	3940	3980	3980	3925	10854	42862425	00	0.00	N	5	-40
89	20241008	3980	3970	3980	3885	6940	27486025	00	0.00	N	2	10
90	20241007	3970	3935	3995	3925	8620	34108075	00	0.00	N	2	35
91	20241004	3935	4020	4020	3855	31783	125120555	00	0.00	N	2	20
92	20241002	3915	3970	3970	3905	23870	93769190	00	0.00	N	5	-90
93	20240930	4005	4110	4135	3970	47363	190412080	00	0.00	N	5	-105
94	20240927	4110	4085	4255	4045	132205	545099970	00	0.00	N	2	115
95	20240926	3995	3975	4040	3975	32870	131589860	00	0.00	N	2	50
96	20240925	3945	4045	4095	3945	18307	73766330	00	0.00	N	5	-100
97	20240924	4045	4080	4125	3895	51824	210333295	00	0.00	N	5	-10
98	20240923	4055	3990	4075	3975	35954	144530975	00	0.00	N	2	45
99	20240920	4010	4055	4460	4010	482794	2030598145	00	0.00	N	2	70
100	20240919	3940	3920	3945	3840	17454	68255345	00	0.00	N	2	40
101	20240913	3900	3865	3920	3845	8644	33559525	00	0.00	N	2	10
102	20240912	3890	3820	3890	3805	14057	53996055	00	0.00	N	2	95
103	20240911	3795	3740	3820	3735	10628	40355970	00	0.00	N	5	-10
104	20240910	3805	3725	3830	3725	16431	62422650	00	0.00	N	2	60
105	20240909	3745	3740	3745	3645	13638	50470745	00	0.00	N	2	25
106	20240906	3720	3750	3780	3650	24179	89083665	00	0.00	N	5	-70
107	20240905	3790	3720	3795	3630	20598	75891675	00	0.00	N	2	50
108	20240904	3740	3845	3845	3700	40168	151184320	00	0.00	N	5	-120
109	20240903	3860	3950	3950	3845	20283	78449590	00	0.00	N	5	-55
110	20240902	3915	3930	3950	3870	10531	41035580	00	0.00	N	3	0
111	20240830	3915	3890	3940	3880	20075	78362030	00	0.00	N	2	25
112	20240829	3890	3890	3890	3835	19356	74777195	00	0.00	N	3	0
113	20240828	3890	3915	3920	3850	18361	71443475	00	0.00	N	3	0
114	20240827	3890	3875	3930	3820	14912	58018035	00	0.00	N	3	0
115	20240826	3890	3930	3935	3860	13701	53365910	00	0.00	N	5	-40
116	20240823	3930	3970	3990	3880	26708	104342510	00	0.00	N	5	-40
117	20240822	3970	3995	4040	3930	29528	117516400	00	0.00	N	5	-55
118	20240821	4025	4025	4045	3980	21259	85094305	00	0.00	N	3	0
119	20240820	4025	4000	4050	3995	17618	70767915	00	0.00	N	2	25
120	20240819	4000	3955	4030	3925	31022	123085620	00	0.00	N	2	20
121	20240816	3980	4045	4045	3935	22578	89878945	00	0.00	N	2	5
122	20240814	3975	3805	4010	3800	41886	163944970	00	0.00	N	2	200
123	20240813	3775	3860	3895	3775	45651	174756255	00	0.00	N	5	-110
124	20240812	3885	3840	3930	3830	15082	58389865	00	0.00	N	2	20
125	20240809	3865	3820	3880	3815	29727	114192420	00	0.00	N	2	50
126	20240808	3815	3760	3840	3725	26587	100644050	00	0.00	N	2	25
127	20240807	3790	3605	3800	3605	31898	119169410	00	0.00	N	2	90
128	20240806	3700	3480	3740	3480	69186	252111480	00	0.00	N	2	195
129	20240805	3505	3910	3930	3400	183032	671915515	00	0.00	N	5	-465
130	20240802	3970	4035	4090	3950	76479	304610160	00	0.00	N	5	-145
131	20240801	4115	4055	4135	4050	46336	188805955	00	0.00	N	2	85
132	20240731	4030	4100	4140	4030	68832	279538980	00	0.00	N	5	-70
133	20240730	4100	4180	4220	4100	62043	257380295	00	0.00	N	5	-120
134	20240729	4220	4150	4220	4140	52361	218827605	00	0.00	N	2	75
135	20240726	4145	4150	4185	4145	26653	110892350	00	0.00	N	5	-15
136	20240725	4160	4235	4240	4145	20947	87100925	00	0.00	N	5	-75
137	20240724	4235	4200	4255	4160	28981	122449910	00	0.00	N	5	-5
138	20240723	4240	4255	4280	4185	15786	66827720	00	0.00	N	5	-35
139	20240722	4275	4245	4275	4190	29479	124503020	00	0.00	N	3	0
140	20240719	4275	4280	4295	4215	26299	111811065	00	0.00	N	5	-5
141	20240718	4280	4330	4330	4215	79889	339542370	00	0.00	N	5	-85
142	20240717	4365	4280	4435	4255	64968	282524600	00	0.00	N	2	75
143	20240716	4290	4170	4465	4170	129082	559969230	00	0.00	N	2	120
144	20240715	4170	4220	4250	4170	35812	150229230	00	0.00	N	5	-50
145	20240712	4220	4250	4250	4160	24973	104836060	00	0.00	N	5	-35
146	20240711	4255	4265	4265	4200	28235	119576600	00	0.00	N	5	-15
147	20240710	4270	4190	4280	4170	64777	274638575	00	0.00	N	2	85
148	20240709	4185	4115	4190	4115	26813	111430785	00	0.00	N	2	70
149	20240708	4115	4145	4145	4075	29189	119740410	00	0.00	N	5	-35
150	20240705	4150	4140	4155	4065	45733	187104305	00	0.00	N	2	10
151	20240704	4140	4090	4160	4050	52643	216245525	00	0.00	N	2	10
152	20240703	4130	4145	4150	4065	56402	230862890	00	0.00	N	5	-20
153	20240702	4150	4195	4200	4085	54196	223339235	00	0.00	N	5	-45
154	20240701	4195	4205	4255	4165	25244	106037830	00	0.00	N	5	-10
155	20240628	4205	4180	4255	4175	33345	140389785	00	0.00	N	2	30
156	20240627	4175	4125	4210	4035	80703	333671360	00	0.00	N	2	50
157	20240626	4125	4220	4255	4105	65395	272207095	00	0.00	N	5	-125
158	20240625	4250	4240	4270	4160	69912	294398305	00	0.00	N	3	0
159	20240624	4250	4345	4370	4245	91938	394543570	00	0.00	N	5	-110
160	20240621	4360	4330	4400	4305	68610	298757150	00	0.00	N	2	20
161	20240620	4340	4280	4370	4240	106539	460791475	00	0.00	N	2	75
162	20240619	4265	4315	4350	4265	161874	694664230	00	0.00	N	5	-50
163	20240618	4315	4245	5080	4240	3600391	17003911970	00	0.00	N	2	55
164	20240617	4260	4235	4305	4230	23831	101577555	00	0.00	N	5	-15
165	20240614	4275	4430	4430	4200	69878	300425920	00	0.00	N	5	-105
166	20240613	4380	4375	4435	4375	30378	133472400	00	0.00	N	5	-5
167	20240612	4385	4340	4535	4330	53270	235914855	00	0.00	N	2	50
168	20240611	4335	4310	4345	4300	30763	132957375	00	0.00	N	2	5
169	20240610	4330	4360	4425	4305	39437	171997095	00	0.00	N	5	-30
170	20240607	4360	4270	4380	4250	34778	150560215	00	0.00	N	2	80
171	20240605	4280	4435	4435	4265	84822	366580895	00	0.00	N	5	-155
172	20240604	4435	4520	4555	4200	68021	299752295	00	0.00	N	5	-40
173	20240603	4475	4420	4490	4405	37979	168605240	00	0.00	N	2	60
174	20240531	4415	4390	4440	4390	24238	106704710	00	0.00	N	2	25
175	20240530	4390	4480	4495	4390	37321	165325910	00	0.00	N	5	-100
176	20240529	4490	4510	4540	4450	38133	170905630	00	0.00	N	5	-30
177	20240528	4520	4495	4560	4490	30950	139856435	00	0.00	N	2	25
178	20240527	4495	4550	4580	4450	61535	276526525	00	0.00	N	5	-65
179	20240524	4560	4510	4580	4485	42868	194507045	00	0.00	N	2	45
180	20240523	4515	4660	4680	4500	104010	477808950	00	0.00	N	5	-155
181	20240522	4670	4655	4740	4655	61347	287596505	00	0.00	N	3	0
182	20240521	4670	4620	4740	4620	84948	395499355	00	0.00	N	2	25
183	20240520	4645	4675	4715	4620	79280	368061275	00	0.00	N	5	-30
184	20240517	4675	4795	4825	4660	77474	365560565	00	0.00	N	5	-115
185	20240516	4790	4785	4830	4760	71665	343668550	00	0.00	N	5	-10
186	20240514	4800	4810	4815	4730	41758	199641125	00	0.00	N	2	15
187	20240513	4785	4800	4835	4700	51451	244230580	00	0.00	N	5	-15
188	20240510	4800	4765	4855	4730	106721	512280135	00	0.00	N	2	45
189	20240509	4755	4800	4830	4705	51665	245620760	00	0.00	N	5	-45
190	20240508	4800	4735	4820	4710	76689	365937445	00	0.00	N	2	65
191	20240507	4735	4680	4760	4655	38905	182569835	00	0.00	N	2	55
192	20240503	4680	4680	4695	4625	41262	192209135	00	0.00	N	3	0
193	20240502	4680	4640	4710	4620	58281	272056410	00	0.00	N	2	40
194	20240430	4640	4650	4695	4630	45212	210481215	00	0.00	N	5	-10
195	20240429	4650	4750	4805	4650	74854	351003890	00	0.00	N	5	-110
196	20240426	4760	4795	4950	4750	100748	486123535	00	0.00	N	5	-60
197	20240425	4820	4760	4880	4680	110113	527499930	00	0.00	N	2	45
198	20240424	4775	4670	4845	4670	84370	403122395	00	0.00	N	2	130
199	20240423	4645	4590	4670	4490	74795	343801635	00	0.00	N	2	95
200	20240422	4550	4480	4590	4400	59611	268593900	00	0.00	N	2	60
201	20240419	4490	4500	4565	4385	43704	194291000	00	0.00	N	5	-10
202	20240418	4500	4470	4540	4400	43949	196287095	00	0.00	N	2	30
203	20240417	4470	4355	4475	4355	39487	173996010	00	0.00	N	2	100
204	20240416	4370	4590	4590	4350	125520	554990730	00	0.00	N	5	-235
205	20240415	4605	4720	4720	4525	67054	306748510	00	0.00	N	5	-135
206	20240412	4740	4570	4745	4550	73181	342903305	00	0.00	N	2	135
207	20240411	4605	4620	4635	4500	78489	357204475	00	0.00	N	5	-45
208	20240409	4650	4615	4800	4615	55204	257438950	00	0.00	N	2	40
209	20240408	4610	4780	4845	4585	137513	640847705	00	0.00	N	5	-175
210	20240405	4785	4790	4865	4745	64077	307256060	00	0.00	N	5	-15
211	20240404	4800	4905	4925	4800	88290	428010175	00	0.00	N	5	-60
212	20240403	4860	4815	4945	4785	109255	531560510	00	0.00	N	2	40
213	20240402	4820	4925	4970	4820	125494	610477225	00	0.00	N	5	-100
214	20240401	4920	4880	4975	4880	99897	493930610	00	0.00	N	2	45
215	20240329	4875	4910	4970	4870	147467	726215855	00	0.00	N	5	-25
216	20240328	4900	4780	4950	4760	202196	982878680	00	0.00	N	2	115
217	20240327	4785	4790	4830	4760	82990	397092800	00	0.00	N	3	0
218	20240326	4785	4840	4840	4760	82580	395315470	00	0.00	N	3	0
219	20240325	4785	4795	4830	4745	105750	506036980	00	0.00	N	3	0
220	20240322	4785	4850	4885	4740	148787	713945100	00	0.00	N	2	50
221	20240321	4735	4630	4745	4630	140555	660110635	00	0.00	N	2	135
222	20240320	4600	4600	4630	4570	33855	155450525	00	0.00	N	3	0
223	20240319	4600	4675	4680	4535	89802	413559775	00	0.00	N	5	-75
224	20240318	4675	4675	4725	4645	58773	274526815	00	0.00	N	2	10
225	20240315	4665	4645	4670	4595	48672	225353625	00	0.00	N	2	25
226	20240314	4640	4695	4725	4610	66012	306817115	00	0.00	N	3	0
227	20240313	4640	4635	4680	4605	67905	315308385	00	0.00	N	2	20
228	20240312	4620	4615	4680	4550	127703	589194800	00	0.00	N	3	0
229	20240311	4620	4650	4740	4590	95956	446883180	00	0.00	N	5	-30
230	20240308	4650	4690	4750	4570	64398	298703685	00	0.00	N	2	35
231	20240307	4615	4660	4730	4590	83573	387052825	00	0.00	N	5	-70
232	20240306	4685	4670	4775	4615	94741	445500055	00	0.00	N	5	-15
233	20240305	4700	4750	4895	4700	174294	832293430	00	0.00	N	5	-30
234	20240304	4730	4940	5050	4705	664407	3205219190	00	0.00	N	2	100
235	20240229	4630	4670	4715	4550	396146	1972714290	00	0.00	N	5	-30
236	20240228	4660	4630	4700	4625	61890	287688680	00	0.00	N	2	15
237	20240227	4645	4725	4765	4590	173683	808334720	00	0.00	N	5	-120
238	20240226	4765	4855	4865	4710	143720	688776045	00	0.00	N	5	-90
239	20240223	4855	4730	4930	4670	300744	1454138345	00	0.00	N	2	125
240	20240222	4730	4700	4785	4655	202233	952051690	00	0.00	N	2	30
241	20240221	4700	5000	5240	4690	1653671	8246296650	00	0.00	N	5	-200
242	20240220	4900	4895	5030	4825	370920	1823557580	00	0.00	N	2	10
243	20240219	4890	4800	5040	4730	626795	3081168145	00	0.00	N	2	105
244	20240216	4785	4725	4835	4685	241615	1150151325	00	0.00	N	2	60
245	20240215	4725	4765	4780	4680	90272	425685260	00	0.00	N	3	0
246	20240214	4725	4665	4790	4625	184159	872095890	00	0.00	N	5	-25
247	20240213	4750	4605	4770	4565	338244	1587805915	00	0.00	N	2	295
248	20240208	4455	4330	4495	4330	110977	490014595	00	0.00	N	2	105
249	20240207	4350	4400	4400	4325	101569	441575420	00	0.00	N	5	-50
250	20240206	4400	4505	4520	4360	143957	633894875	00	0.00	N	5	-105
251	20240205	4505	4630	4650	4480	172144	781141680	00	0.00	N	5	-165
252	20240202	4670	4590	4685	4550	233293	1080058995	00	0.00	N	2	85
253	20240201	4585	4570	4720	4535	534936	2475869375	00	0.00	N	2	15
254	20240131	4570	4520	5070	4485	4306584	20775050910	00	0.00	N	2	80
255	20240130	4490	4445	4550	4385	106352	473310200	00	0.00	N	2	100
256	20240129	4390	4485	4525	4350	111697	492509040	00	0.00	N	5	-115
257	20240126	4505	4500	4575	4500	75168	340978155	00	0.00	N	5	-15
258	20240125	4520	4690	4695	4300	196484	890873670	00	0.00	N	5	-175
259	20240124	4695	4665	4700	4530	175603	810635005	00	0.00	N	2	75
260	20240123	4620	4475	4665	4380	308321	1404756100	00	0.00	N	2	130
261	20240122	4490	4510	4555	4430	251384	1129251315	00	0.00	N	2	90
262	20240119	4400	4490	4560	4355	287207	1280071590	00	0.00	N	5	-75
263	20240118	4475	4300	4530	4200	637165	2821298845	00	0.00	N	2	275
264	20240117	4200	4295	4305	4150	158375	666193760	00	0.00	N	5	-100
265	20240116	4300	4350	4355	4265	212016	912165230	00	0.00	N	5	-55
266	20240115	4355	4200	4800	4175	3547382	16138346590	00	0.00	N	2	150
267	20240112	4205	4280	4295	4200	52748	223467410	00	0.00	N	5	-90
268	20240111	4295	4280	4340	4245	94849	407493415	00	0.00	N	2	10
269	20240110	4285	4240	4310	4210	82183	349974835	00	0.00	N	2	50
270	20240109	4235	4175	4260	4150	82499	347951995	00	0.00	N	2	60
271	20240108	4175	4180	4220	4100	74785	310938375	00	0.00	N	2	70
272	20240105	4105	4105	4170	4050	186049	762059540	00	0.00	N	2	10
273	20240104	4095	4060	4450	3990	1087483	4577459835	00	0.00	N	2	50
274	20240103	4045	4045	4100	4030	38601	156440310	00	0.00	N	5	-50
275	20240102	4095	4060	4115	4015	37927	154647760	00	0.00	N	2	40
276	20231228	4055	3975	4170	3950	98877	399140830	00	0.00	N	2	80
277	20231227	3975	3875	4035	3870	80941	319500715	02	0.00	N	5	-5
278	20231226	3980	4050	4055	3980	72400	289718825	00	0.00	N	5	-75
279	20231222	4055	4080	4090	4030	65174	263770745	00	0.00	N	5	-25
280	20231221	4080	4125	4270	4060	171259	708933175	00	0.00	N	5	-125
281	20231220	4205	4100	4300	4080	468319	1971035040	00	0.00	N	2	120
282	20231219	4085	4075	4115	4070	21958	89622535	00	0.00	N	5	-5
283	20231218	4090	4090	4130	4075	24348	99631570	00	0.00	N	3	0
284	20231215	4090	4120	4145	4070	21804	89482605	00	0.00	N	5	-30
285	20231214	4120	4150	4165	4080	20943	86304280	00	0.00	N	5	-25
286	20231213	4145	4160	4170	4050	18208	75140350	00	0.00	N	2	5
287	20231212	4140	4155	4170	4110	25771	106507515	00	0.00	N	5	-30
288	20231211	4170	4235	4235	4135	34637	144267225	00	0.00	N	5	-30
289	20231208	4200	4130	4200	4065	47893	197623395	00	0.00	N	2	45
290	20231207	4155	4165	4165	4040	57832	237117275	00	0.00	N	3	0
291	20231206	4155	4095	4265	4085	114116	478620565	00	0.00	N	2	70
292	20231205	4085	4065	4120	4060	30387	124407515	00	0.00	N	5	-30
293	20231204	4115	4110	4150	4045	28060	114890335	00	0.00	N	5	-25
294	20231201	4140	4150	4150	4040	54268	222248750	00	0.00	N	2	20
295	20231130	4120	4035	4120	4000	83653	336789230	00	0.00	N	2	70
296	20231129	4050	4060	4095	4000	27131	109817475	00	0.00	N	5	-30
297	20231128	4080	4120	4125	4065	19030	77782855	00	0.00	N	5	-40
298	20231127	4120	4110	4145	4065	34976	143793850	00	0.00	N	2	10
299	20231124	4110	4060	4110	4050	32085	130565215	00	0.00	N	3	0
300	20231123	4110	4130	4155	4040	35817	146477445	00	0.00	N	5	-25
301	20231122	4135	4125	4170	4080	25809	106433495	00	0.00	N	3	0
302	20231121	4135	4090	4185	4090	42718	177035345	00	0.00	N	2	50
303	20231120	4085	4055	4140	4055	25084	102602285	00	0.00	N	3	0
304	20231117	4085	4090	4130	4035	29676	120713785	00	0.00	N	5	-40
305	20231116	4125	4110	4130	4035	50497	206559095	00	0.00	N	2	40
306	20231115	4085	4070	4110	4045	43432	177378245	00	0.00	N	2	40
307	20231114	4045	3980	4095	3980	53233	215147425	00	0.00	N	2	50
308	20231113	3995	3950	4010	3900	46041	181327215	00	0.00	N	2	40
309	20231110	3955	4035	4035	3945	34162	135445320	00	0.00	N	5	-90
310	20231109	4045	4090	4090	3980	33647	135475830	00	0.00	N	5	-5
311	20231108	4050	4030	4085	4030	20021	81186290	00	0.00	N	2	5
312	20231107	4045	4050	4070	3975	44393	178017740	00	0.00	N	5	-5
313	20231106	4050	4030	4065	4010	31839	128429320	00	0.00	N	2	25
314	20231103	4025	4000	4055	3975	35014	140857885	00	0.00	N	2	40
315	20231102	3985	3900	4010	3900	48480	192597715	00	0.00	N	2	105
316	20231101	3880	3850	3915	3835	16593	64297455	00	0.00	N	2	40
317	20231031	3840	3885	3935	3805	44037	169499380	00	0.00	N	5	-40
318	20231030	3880	3865	3925	3820	40243	155839570	00	0.00	N	2	20
319	20231027	3860	3865	3910	3820	48887	188754725	00	0.00	N	5	-5
320	20231026	3865	3925	3990	3860	53327	207607790	00	0.00	N	5	-150
321	20231025	4015	4060	4065	3945	49328	197523250	00	0.00	N	2	30
322	20231024	3985	3935	4005	3850	36536	143437825	00	0.00	N	2	15
323	20231023	3970	3900	4010	3900	33109	130596355	00	0.00	N	5	-5
324	20231020	3975	3945	3975	3845	84165	327595080	00	0.00	N	3	0
325	20231019	3975	4015	4045	3930	80901	320743600	00	0.00	N	5	-100
326	20231018	4075	4040	4150	4000	25716	104152620	00	0.00	N	2	35
327	20231017	4040	4025	4190	3830	72175	293534805	00	0.00	N	2	15
328	20231016	4025	4105	4120	3980	47284	189323045	00	0.00	N	5	-80
329	20231013	4105	4160	4180	4065	23176	95182920	00	0.00	N	5	-75
330	20231012	4180	4120	4195	4085	62291	257676020	00	0.00	N	2	60
331	20231011	4120	4030	4140	4030	62832	256937105	00	0.00	N	2	55
332	20231010	4065	4060	4105	3930	49419	198745765	00	0.00	N	2	5
333	20231006	4060	3855	4070	3840	75287	301982890	00	0.00	N	2	185
334	20231005	3875	3935	4065	3875	86118	337631200	00	0.00	N	5	-70
335	20231004	3945	4035	4065	3940	76529	303463535	00	0.00	N	5	-90
336	20230927	4035	3950	4075	3950	64481	259207195	00	0.00	N	2	35
337	20230926	4000	4010	4080	3960	126898	508033485	00	0.00	N	5	-45
338	20230925	4045	4110	4170	4010	168444	682585060	00	0.00	N	5	-80
339	20230922	4125	4125	4245	4025	465486	1909036345	00	0.00	N	5	-75
340	20230921	4200	4245	5200	4080	6635074	31451702305	00	0.00	N	5	-100
341	20230920	4300	4305	4500	4240	149687	650355690	00	0.00	N	2	40
342	20230919	4260	4360	4435	4255	76522	330281755	00	0.00	N	5	-140
343	20230918	4400	4305	4410	4260	76847	332838075	00	0.00	N	2	80
344	20230915	4320	4300	4380	4290	38868	167681605	00	0.00	N	2	55
345	20230914	4265	4255	4345	4255	49640	213167495	00	0.00	N	2	5
346	20230913	4260	4335	4395	4250	56264	241254500	00	0.00	N	5	-95
347	20230912	4355	4415	4500	4330	84144	370698410	00	0.00	N	5	-75
348	20230911	4430	4280	4535	4280	230247	1023959800	00	0.00	N	2	150
349	20230908	4280	4300	4390	4265	88621	381608885	00	0.00	N	5	-20
350	20230907	4300	4420	4465	4300	236942	1034475915	00	0.00	N	5	-105
351	20230906	4405	4360	4850	4260	2253297	10374400365	00	0.00	N	2	95
352	20230905	4310	4330	4350	4220	77352	331705035	00	0.00	N	5	-45
353	20230904	4355	4150	4560	4100	402947	1764947515	00	0.00	N	2	205
354	20230901	4150	4290	4290	4145	47186	198373185	00	0.00	N	5	-140
355	20230831	4290	4310	4340	4210	49670	211484795	00	0.00	N	5	-25
356	20230830	4315	4280	4370	4240	88671	381033175	00	0.00	N	2	55
357	20230829	4260	4365	4365	4260	37507	161044120	00	0.00	N	5	-40
358	20230828	4300	4210	4305	4170	44420	188707050	00	0.00	N	2	145
359	20230825	4155	4260	4270	4145	55421	232556290	00	0.00	N	5	-145
360	20230824	4300	4260	4395	4190	81805	352579580	00	0.00	N	2	115
361	20230823	4185	4220	4305	4180	87199	370403440	00	0.00	N	2	30
362	20230822	4155	4110	4190	4100	33528	138790340	00	0.00	N	2	55
363	20230821	4100	4005	4140	4005	32882	134155845	00	0.00	N	2	65
364	20230818	4035	4050	4100	4030	34607	140175115	00	0.00	N	5	-50
365	20230817	4085	4000	4125	3975	40569	163485995	00	0.00	N	2	20
366	20230816	4065	4055	4125	4045	62876	255623900	00	0.00	N	5	-95
367	20230814	4160	4270	4270	4155	37350	156594080	00	0.00	N	5	-75
368	20230811	4235	4205	4250	4165	41430	174415645	00	0.00	N	2	30
369	20230810	4205	4180	4220	4075	51959	215880825	00	0.00	N	2	50
370	20230809	4155	3950	4155	3950	55775	228270510	00	0.00	N	2	120
371	20230808	4035	4080	4140	3970	65442	264109920	00	0.00	N	5	-45
372	20230807	4080	4085	4145	4030	61867	253214215	00	0.00	N	5	-45
373	20230804	4125	4090	4125	4050	43845	179034070	00	0.00	N	2	35
374	20230803	4090	4160	4165	4000	81134	330590545	00	0.00	N	5	-80
375	20230802	4170	4305	4350	4150	69025	293243805	00	0.00	N	5	-200
376	20230801	4370	4255	4450	4255	77711	339182280	00	0.00	N	2	70
377	20230731	4300	4215	4340	4210	41120	175774375	00	0.00	N	2	65
378	20230728	4235	4090	4285	3970	73523	308797860	00	0.00	N	2	140
379	20230727	4095	3850	4200	3850	175346	715743940	00	0.00	N	2	260
380	20230726	3835	4205	4235	3835	325161	1283002620	00	0.00	N	5	-455
381	20230725	4290	4440	4490	4100	164544	702015015	00	0.00	N	5	-180
382	20230724	4470	4650	4650	4390	99100	444100770	00	0.00	N	5	-190
383	20230721	4660	4560	4720	4535	63827	296663670	00	0.00	N	2	95
384	20230720	4565	4500	4595	4480	44161	200029535	00	0.00	N	2	40
385	20230719	4525	4585	4660	4525	72509	331780630	00	0.00	N	5	-60
386	20230718	4585	4740	4740	4580	100502	465287570	00	0.00	N	5	-155
387	20230717	4740	4750	4785	4645	51873	244095805	00	0.00	N	2	10
388	20230714	4730	4750	4795	4680	69532	327683855	00	0.00	N	5	-65
389	20230713	4795	4805	4860	4705	94315	449343405	00	0.00	N	5	-25
390	20230712	4820	4610	4875	4560	184369	876616965	00	0.00	N	2	215
391	20230711	4605	4500	4605	4495	67574	307391200	00	0.00	N	2	105
392	20230710	4500	4430	4760	4300	90653	408202640	00	0.00	N	2	50
393	20230707	4450	4610	4670	4450	196220	882440165	00	0.00	N	5	-160
394	20230706	4610	4755	4865	4610	100562	476056050	00	0.00	N	5	-145
395	20230705	4755	4900	4900	4725	158360	758322885	00	0.00	N	5	-120
396	20230704	4875	4950	4975	4830	84802	413841935	00	0.00	N	5	-75
397	20230703	4950	4945	5010	4880	147512	726752995	00	0.00	N	2	5
398	20230630	4945	4960	5010	4885	170090	839746195	00	0.00	N	5	-75
399	20230629	5020	5020	5080	4910	210095	1045732820	00	0.00	N	5	-20
400	20230628	5040	5030	5130	4935	307453	1539597945	00	0.00	N	5	-30
401	20230627	5070	5030	5140	4980	307597	1557784420	00	0.00	N	2	20
402	20230626	5050	4950	5200	4780	745046	3757683770	00	0.00	N	2	65
403	20230623	4985	4955	5090	4940	320028	1609950145	00	0.00	N	2	40
404	20230622	4945	4880	5020	4865	208436	1033105375	00	0.00	N	2	25
405	20230621	4920	4880	4970	4815	123339	601704745	00	0.00	N	2	40
406	20230620	4880	4875	5000	4855	197079	971793195	00	0.00	N	3	0
407	20230619	4880	4915	4915	4830	134050	652855090	00	0.00	N	5	-35
408	20230616	4915	4685	5060	4680	819015	4014227205	00	0.00	N	2	230
409	20230615	4685	4690	4770	4570	184990	860242230	00	0.00	N	5	-30
410	20230614	4715	4825	4825	4690	165814	787083960	00	0.00	N	5	-95
411	20230613	4810	4750	4845	4745	147980	709449390	00	0.00	N	2	60
412	20230612	4750	4740	4780	4675	211749	999041710	00	0.00	N	2	10
413	20230609	4740	4910	5130	4700	1272397	6206586560	00	0.00	N	5	-200
414	20230608	4940	4740	5030	4720	334623	1629413225	00	0.00	N	2	210
415	20230607	4730	4725	4815	4720	116569	554560515	00	0.00	N	2	5
416	20230605	4725	4775	4775	4690	89283	421500915	00	0.00	N	3	0
417	20230602	4725	4690	4780	4655	118119	557158470	00	0.00	N	2	85
418	20230601	4640	4590	4705	4590	57789	269705160	00	0.00	N	3	0
419	20230531	4640	4670	4735	4510	219412	1024327655	00	0.00	N	2	55
420	20230530	4585	4585	4695	4580	180178	831050165	00	0.00	N	5	-25
421	20230526	4610	4750	5260	4610	2963580	14744828110	00	0.00	N	5	-140
422	20230525	4750	4800	4800	4620	140198	657298310	00	0.00	N	5	-20
423	20230524	4770	4740	4770	4630	103585	485607580	00	0.00	N	2	30
424	20230523	4740	4795	4845	4710	74595	354653575	00	0.00	N	5	-10
425	20230522	4750	4765	4815	4695	98587	467901815	00	0.00	N	5	-35
426	20230519	4785	4760	4840	4705	140631	669980535	00	0.00	N	2	5
427	20230518	4780	4730	4795	4685	113223	535101185	00	0.00	N	2	70
428	20230517	4710	4580	4745	4565	109083	511218300	00	0.00	N	2	100
429	20230516	4610	4625	4730	4495	178581	820138795	00	0.00	N	2	45
430	20230515	4565	4650	4650	4500	230455	1051839655	00	0.00	N	5	-110
431	20230512	4675	4465	4850	4425	395494	1859894385	00	0.00	N	2	155
432	20230511	4520	4420	4585	4420	67556	306191085	00	0.00	N	2	85
433	20230510	4435	4430	4550	4410	93268	418394095	00	0.00	N	2	30
434	20230509	4405	4490	4570	4400	76720	341885015	00	0.00	N	5	-100
435	20230508	4505	4475	4600	4475	97746	444744805	00	0.00	N	2	25
436	20230504	4480	4450	4645	4350	150370	674169475	00	0.00	N	5	-40
437	20230503	4520	4350	4620	4350	159810	721650795	00	0.00	N	2	115
438	20230502	4405	4375	4440	4300	68891	300761690	00	0.00	N	2	20
439	20230428	4385	4285	4490	4285	123548	540607725	00	0.00	N	2	85
440	20230427	4300	4290	4385	4285	102908	445187550	00	0.00	N	5	-40
441	20230426	4340	4360	4440	4300	103421	451141750	00	0.00	N	5	-10
442	20230425	4350	4465	4540	4275	271318	1186269035	00	0.00	N	5	-120
443	20230424	4470	4685	4725	4470	215505	987453825	00	0.00	N	5	-215
444	20230421	4685	4710	4845	4610	282635	1337284120	00	0.00	N	5	-70
445	20230420	4755	4795	4920	4720	252579	1216669260	00	0.00	N	2	10
446	20230419	4745	4735	4825	4660	128183	608478390	00	0.00	N	2	10
447	20230418	4735	4845	4925	4730	176060	842267680	00	0.00	N	5	-130
448	20230417	4865	4820	4950	4810	109286	533801845	00	0.00	N	2	30
449	20230414	4835	4835	5000	4835	164867	810903910	00	0.00	N	2	10
450	20230413	4825	4780	4850	4680	164221	783710185	00	0.00	N	2	5
451	20230412	4820	4735	4870	4725	133323	641274285	00	0.00	N	2	85
452	20230411	4735	4745	4815	4630	157102	743507455	00	0.00	N	3	0
453	20230410	4735	4860	4885	4615	345342	1624191130	00	0.00	N	5	-155
454	20230407	4890	4970	5010	4880	185237	914685890	00	0.00	N	5	-70
455	20230406	4960	5040	5040	4925	168575	837549160	00	0.00	N	5	-80
456	20230405	5040	5040	5160	5000	188116	956509690	00	0.00	N	2	40
457	20230404	5000	4935	5100	4935	175577	883228610	00	0.00	N	3	0
458	20230403	5000	5050	5110	4955	314314	1581079740	00	0.00	N	5	-70
459	20230331	5070	4975	5150	4810	385018	1913512690	00	0.00	N	2	120
460	20230330	4950	5050	5110	4935	263815	1319470750	00	0.00	N	5	-60
461	20230329	5010	5070	5070	4885	288894	1435218940	00	0.00	N	5	-10
462	20230328	5020	5160	5250	4970	439495	2236801210	00	0.00	N	5	-70
463	20230327	5090	5300	5300	4995	806320	4131506910	00	0.00	N	5	-230
464	20230324	5320	4625	5320	4620	2521712	12878237830	00	0.00	N	2	700
465	20230323	4620	4620	4650	4470	211264	960469840	00	0.00	N	2	50
466	20230322	4570	4650	4715	4505	189372	873382790	00	0.00	N	5	-70
467	20230321	4640	4630	4795	4630	109270	511765380	00	0.00	N	5	-130
468	20230320	4770	4670	4820	4665	97377	462909740	00	0.00	N	2	60
469	20230317	4710	4560	4775	4560	148137	696823765	00	0.00	N	2	165
470	20230316	4545	4530	4660	4460	140309	640175035	00	0.00	N	5	-65
471	20230315	4610	4580	4740	4565	105736	491949940	00	0.00	N	2	90
472	20230314	4520	4810	4865	4520	205228	951769680	00	0.00	N	5	-290
473	20230313	4810	4745	4885	4630	182410	863803165	00	0.00	N	2	20
474	20230310	4790	4780	4935	4735	155924	751278665	00	0.00	N	5	-80
475	20230309	4870	4940	5010	4815	121157	591139525	00	0.00	N	5	-70
476	20230308	4940	4940	4960	4860	148281	725398775	00	0.00	N	5	-55
477	20230307	4995	5060	5120	4990	156931	789899030	00	0.00	N	5	-5
478	20230306	5000	5000	5110	4885	225700	1129325360	00	0.00	N	5	-30
479	20230303	5030	5010	5140	4915	311346	1567320445	00	0.00	N	2	20
480	20230302	5010	5360	5490	5010	495180	2567374490	00	0.00	N	5	-190
481	20230228	5200	5230	5400	4960	663017	3489621845	00	0.00	N	5	-30
482	20230227	5230	5090	5240	4950	424374	2152980380	00	0.00	N	2	100
483	20230224	5130	5050	5340	5020	1291018	6714741640	00	0.00	N	2	80
484	20230223	5050	4990	5270	4845	673982	3405538820	00	0.00	N	2	215
485	20230222	4835	4890	4970	4830	278459	1358301910	00	0.00	N	5	-155
486	20230221	4990	5090	5170	4980	242221	1221040265	00	0.00	N	5	-70
487	20230220	5060	4940	5140	4915	297666	1501090405	00	0.00	N	2	145
488	20230217	4915	5060	5090	4915	399709	1985851650	00	0.00	N	5	-155
489	20230216	5070	5120	5280	5070	360746	1861156560	00	0.00	N	5	-40
490	20230215	5110	5100	5300	5090	604213	3144123620	00	0.00	N	2	20
491	20230214	5090	5300	5430	5050	592854	3081534080	00	0.00	N	5	-160
492	20230213	5250	5190	5350	5120	764607	4004507000	00	0.00	N	2	40
493	20230210	5210	5570	6350	5190	9346325	55289865470	00	0.00	N	5	-360
494	20230209	5570	5610	5760	5460	503425	2834660410	00	0.00	N	5	-130
495	20230208	5700	5590	5900	5510	2508597	14318147560	00	0.00	N	2	170
496	20230207	5530	5350	5620	5340	1181925	6502959180	00	0.00	N	2	140
497	20230206	5390	5680	5860	5260	2079357	11559659670	00	0.00	N	5	-290
498	20230203	5680	5790	5800	5550	920671	5197434030	00	0.00	N	5	-190
499	20230202	5870	5800	5900	5700	1156866	6723834920	00	0.00	N	2	80
500	20230201	5790	5930	5950	5650	1689902	9767100450	00	0.00	N	5	-310
501	20230131	6100	5950	6500	5880	7766863	47855076670	00	0.00	N	2	80
502	20230130	6020	4965	6140	4850	18457760	107743714330	00	0.00	N	2	1295
503	20230127	4725	4560	4740	4540	774962	3625227500	00	0.00	N	2	170
504	20230126	4555	4550	4930	4495	2198367	10288269325	00	0.00	N	2	70
505	20230125	4485	4085	4560	4070	2029957	8974995570	00	0.00	N	2	415
506	20230120	4070	4045	4110	4000	154912	627118515	00	0.00	N	2	25
507	20230119	4045	4090	4230	4010	255174	1043057675	00	0.00	N	5	-45
508	20230118	4090	4170	4350	4055	550883	2293763590	00	0.00	N	5	-35
509	20230117	4125	4240	4290	4120	420054	1763637095	00	0.00	N	5	-150
510	20230116	4275	4130	4500	4010	2089261	9021197035	00	0.00	N	2	135
511	20230113	4140	4080	4455	4010	2967410	12708659195	00	0.00	N	2	30
512	20230112	4110	4150	4160	4050	443446	1821357085	00	0.00	N	5	-25
513	20230111	4135	4060	4410	4020	4685659	19919679020	00	0.00	N	2	205
514	20230110	3930	3850	3960	3830	167604	653992670	00	0.00	N	2	50
515	20230109	3880	3900	3965	3845	273031	1066653340	00	0.00	N	2	10
516	20230106	3870	3740	4105	3740	1694352	6749808700	00	0.00	N	2	90
517	20230105	3780	3710	3895	3710	290123	1109900855	00	0.00	N	2	70
518	20230104	3710	3550	3845	3525	388712	1442776750	00	0.00	N	2	190
519	20230103	3520	3535	3625	3480	136027	483386535	00	0.00	N	5	-15
520	20230102	3535	3560	3685	3535	126428	455194255	00	0.00	N	5	-95
521	20221229	3630	3720	3795	3600	117452	428938890	00	0.00	N	5	-140
522	20221228	3770	3680	3805	3635	142135	533795365	02	0.00	N	2	75
523	20221227	3695	3635	3720	3625	147439	539751170	00	0.00	N	2	85
524	20221226	3610	3720	3755	3600	201156	737851610	00	0.00	N	5	-120
525	20221223	3730	3850	3880	3720	410275	1555660965	00	0.00	N	5	-195
526	20221222	3925	4015	4135	3900	1120364	4502329200	00	0.00	N	5	-115
527	20221221	4040	3780	4565	3755	11341839	49110397780	00	0.00	N	2	295
528	20221220	3745	4105	4195	3720	759300	2976314695	00	0.00	N	5	-360
529	20221219	4105	3985	4320	3970	1526974	6315506815	00	0.00	N	2	105
530	20221216	4000	3970	4095	3895	198145	790758810	00	0.00	N	5	-20
531	20221215	4020	4000	4095	3995	206388	832297290	00	0.00	N	5	-60
532	20221214	4080	4090	4135	3950	830313	3369984710	00	0.00	N	2	45
533	20221213	4035	4035	4145	3900	893571	3564472685	00	0.00	N	5	-35
534	20221212	4070	3620	4345	3620	6606682	27352334935	00	0.00	N	2	470
535	20221209	3600	3605	3625	3505	34629	123782880	00	0.00	N	2	15
536	20221208	3585	3700	3930	3575	129275	474614605	00	0.00	N	5	-155
537	20221207	3740	3685	3745	3650	97016	361148405	00	0.00	N	2	45
538	20221206	3695	3630	3765	3585	104406	386542155	00	0.00	N	3	0
539	20221205	3695	3685	3745	3665	48180	178417885	00	0.00	N	2	40
540	20221202	3655	3560	3765	3555	121608	447573625	00	0.00	N	2	60
541	20221201	3595	3595	3635	3560	54586	195880485	00	0.00	N	2	30
542	20221130	3565	3575	3575	3510	13683	48609890	00	0.00	N	2	10
543	20221129	3555	3450	3560	3445	25955	90517050	00	0.00	N	2	75
544	20221128	3480	3635	3635	3405	69466	244052620	00	0.00	N	5	-160
545	20221125	3640	3675	3675	3600	28782	104237510	00	0.00	N	5	-5
546	20221124	3645	3550	3655	3550	60994	221147865	00	0.00	N	2	95
547	20221123	3550	3545	3630	3530	40429	144677480	00	0.00	N	2	10
548	20221122	3540	3470	3605	3470	48216	169547835	00	0.00	N	2	20
549	20221121	3520	3605	3665	3470	96317	338701375	00	0.00	N	5	-105
550	20221118	3625	3600	3670	3590	43767	158665920	00	0.00	N	5	-10
551	20221117	3635	3645	3710	3615	41773	152723000	00	0.00	N	5	-35
552	20221116	3670	3715	3715	3630	48393	177843130	00	0.00	N	5	-40
553	20221115	3710	3690	3740	3655	82598	306034880	00	0.00	N	2	20
554	20221114	3690	3640	3700	3600	57077	209386255	00	0.00	N	2	50
555	20221111	3640	3650	3700	3625	92327	337878295	00	0.00	N	2	60
556	20221110	3580	3650	3655	3550	49969	179187110	00	0.00	N	5	-70
557	20221109	3650	3650	3690	3620	53350	195176445	00	0.00	N	2	5
558	20221108	3645	3590	3700	3580	112814	411047295	00	0.00	N	2	90
559	20221107	3555	3485	3640	3485	97461	347060105	00	0.00	N	2	105
560	20221104	3450	3485	3505	3440	61759	214341785	00	0.00	N	5	-40
561	20221103	3490	3525	3555	3460	107559	376407245	00	0.00	N	5	-100
562	20221102	3590	3555	3760	3520	417866	1521721465	00	0.00	N	2	15
563	20221101	3575	3575	3630	3505	141241	502541450	00	0.00	N	5	-5
564	20221031	3580	3540	3590	3505	113663	403870190	00	0.00	N	2	40
565	20221028	3540	3670	3690	3540	209244	757498930	00	0.00	N	5	-160
566	20221027	3700	3775	3950	3700	1167127	4465455640	00	0.00	N	5	-55
567	20221026	3755	3365	4170	3365	7393848	28592253585	00	0.00	N	2	395
568	20221025	3360	3345	3405	3320	43070	144640320	00	0.00	N	2	45
569	20221024	3315	3310	3385	3280	48422	161533540	00	0.00	N	2	45
570	20221021	3270	3355	3375	3270	61080	203058925	00	0.00	N	5	-85
571	20221020	3355	3385	3450	3315	118367	398384735	00	0.00	N	5	-60
572	20221019	3415	3545	3555	3400	230383	799384820	00	0.00	N	5	-100
573	20221018	3515	3445	3520	3370	357538	1237709710	00	0.00	N	2	105
574	20221017	3410	3380	3700	3360	1877608	6550398260	00	0.00	N	5	-5
575	20221014	3415	2965	3820	2965	3917037	14170236725	00	0.00	N	2	475
576	20221013	2940	3005	3075	2935	26660	78980865	00	0.00	N	5	-115
577	20221012	3055	3025	3120	2995	18842	57141560	00	0.00	N	2	5
578	20221011	3050	3185	3200	3015	38854	119727950	00	0.00	N	5	-150
579	20221007	3200	3260	3275	3185	12240	39339865	00	0.00	N	5	-60
580	20221006	3260	3180	3265	3180	12075	39039410	00	0.00	N	2	70
581	20221005	3190	3205	3230	3135	23649	75140055	00	0.00	N	3	0
582	20221004	3190	3095	3200	3095	20262	63595910	00	0.00	N	2	105
583	20220930	3085	3020	3105	2970	23978	73016435	00	0.00	N	2	25
584	20220929	3060	3040	3295	3005	92428	288938270	00	0.00	N	2	45
585	20220928	3015	3010	3080	2955	71006	212803600	00	0.00	N	5	-45
586	20220927	3060	3055	3135	3000	67828	207480505	00	0.00	N	5	-55
587	20220926	3115	3305	3375	3070	75910	241656115	00	0.00	N	5	-245
588	20220923	3360	3365	3430	3340	28048	94622975	00	0.00	N	5	-25
589	20220922	3385	3490	3490	3335	58074	196518270	00	0.00	N	5	-110
590	20220921	3495	3500	3545	3490	23126	81097400	00	0.00	N	5	-50
591	20220920	3545	3490	3580	3490	32450	114568610	00	0.00	N	2	15
592	20220919	3530	3650	3685	3530	32672	117007130	00	0.00	N	5	-120
593	20220916	3650	3630	3750	3610	33413	121951280	00	0.00	N	5	-40
594	20220915	3690	3765	3775	3670	55406	205256915	00	0.00	N	5	-55
595	20220914	3745	3630	3745	3630	43822	161557395	00	0.00	N	5	-45
596	20220913	3790	3710	3815	3710	22996	86520990	00	0.00	N	2	85
597	20220908	3705	3685	3765	3670	22562	83591185	00	0.00	N	2	25
598	20220907	3680	3685	4000	3655	233106	890935580	00	0.00	N	5	-5
599	20220906	3685	3655	3720	3655	31785	117308935	00	0.00	N	2	15
600	20220905	3670	3685	3760	3640	31727	116911270	00	0.00	N	5	-80
601	20220902	3750	3755	3815	3750	10248	38666650	00	0.00	N	5	-20
602	20220901	3770	3830	3885	3760	22090	84257765	00	0.00	N	5	-110
603	20220831	3880	3845	3890	3800	16742	64463160	00	0.00	N	2	35
604	20220830	3845	3745	3870	3745	15184	58035275	00	0.00	N	2	85
605	20220829	3760	3740	3800	3700	38060	142700420	00	0.00	N	5	-115
606	20220826	3875	3950	3990	3820	28532	111732305	00	0.00	N	5	-55
607	20220825	3930	3910	4075	3865	36345	143598875	00	0.00	N	2	35
608	20220824	3895	3850	3910	3825	13800	53272245	00	0.00	N	2	40
609	20220823	3855	3950	3975	3845	43920	171347135	00	0.00	N	5	-130
610	20220822	3985	4175	4175	3985	60141	243719085	00	0.00	N	5	-190
611	20220819	4175	4205	4240	4150	33664	140888315	00	0.00	N	5	-5
612	20220818	4180	4225	4225	4160	38336	160702540	00	0.00	N	5	-20
613	20220817	4200	4230	4260	4190	68524	289135420	00	0.00	N	2	25
614	20220816	4175	4170	4205	4150	35897	150079655	00	0.00	N	2	15
615	20220812	4160	4170	4195	4135	29535	122597715	00	0.00	N	5	-5
616	20220811	4165	4165	4215	4165	16901	70690905	00	0.00	N	2	10
617	20220810	4155	4190	4220	4130	35913	149476880	00	0.00	N	5	-65
618	20220809	4220	4210	4240	4170	43317	181782125	00	0.00	N	2	20
619	20220808	4200	4260	4260	4170	61004	255987085	00	0.00	N	5	-50
620	20220805	4250	4240	4275	4225	42069	178693125	00	0.00	N	5	-20
621	20220804	4270	4210	4425	4210	156033	670804750	00	0.00	N	2	85
622	20220803	4185	4180	4235	4160	81854	343879050	00	0.00	N	5	-15
623	20220802	4200	4165	4215	4120	50303	209033470	00	0.00	N	2	10
624	20220801	4190	4200	4265	4155	98994	417093400	00	0.00	N	5	-10
625	20220729	4200	4175	4285	4170	116611	491906405	00	0.00	N	2	50
626	20220728	4150	4230	4345	4110	227730	968523905	00	0.00	N	5	-25
627	20220727	4175	4130	4405	4130	638310	2734132245	00	0.00	N	3	0
628	20220726	4175	3965	4750	3965	3792244	17038071070	00	0.00	N	2	215
629	20220725	3960	3965	4000	3950	14448	57219885	00	0.00	N	5	-40
630	20220722	4000	4045	4090	3990	53761	216349575	00	0.00	N	5	-45
631	20220721	4045	4005	4260	3980	225975	926212390	00	0.00	N	2	60
632	20220720	3985	4010	4020	3960	36801	146643405	00	0.00	N	2	25
633	20220719	3960	3790	4160	3785	156712	622796960	00	0.00	N	2	135
634	20220718	3825	3755	3830	3755	26410	100265315	00	0.00	N	2	70
635	20220715	3755	3760	3785	3670	22701	84741560	00	0.00	N	5	-10
636	20220714	3765	3700	3960	3680	72100	274353425	00	0.00	N	2	65
637	20220713	3700	3660	3770	3660	32827	121856345	00	0.00	N	3	0
638	20220712	3700	3705	3735	3635	30518	111982830	00	0.00	N	5	-25
639	20220711	3725	3715	3745	3675	21707	80564505	00	0.00	N	2	30
640	20220708	3695	3675	3715	3610	29985	110211820	00	0.00	N	2	75
641	20220707	3620	3530	3625	3530	21400	77135010	00	0.00	N	2	90
642	20220706	3530	3610	3615	3525	17981	64000265	00	0.00	N	5	-40
643	20220705	3570	3395	3570	3395	20615	72742740	00	0.00	N	2	140
644	20220704	3430	3435	3470	3320	41844	141668915	00	0.00	N	5	-15
645	20220701	3445	3515	3560	3375	39116	134750460	00	0.00	N	5	-80
646	20220630	3525	3595	3645	3520	31481	112429650	00	0.00	N	5	-90
647	20220629	3615	3550	3645	3450	31700	113432550	00	0.00	N	2	35
648	20220628	3580	3615	3730	3580	42519	153590695	00	0.00	N	5	-20
649	20220627	3600	3585	3700	3585	30131	110006670	00	0.00	N	2	25
650	20220624	3575	3290	3590	3290	79932	273569320	00	0.00	N	2	275
651	20220623	3300	3555	3620	3300	199946	688738470	00	0.00	N	5	-255
652	20220622	3555	3810	3885	3555	112812	411796040	00	0.00	N	5	-290
653	20220621	3845	3640	3880	3640	64541	240837345	00	0.00	N	2	160
654	20220620	3685	3955	4100	3560	133496	505986450	00	0.00	N	5	-270
655	20220617	3955	3830	3980	3830	50529	196672090	00	0.00	N	5	-65
656	20220616	4020	3960	4200	3960	126855	511839580	00	0.00	N	2	80
657	20220615	3940	4065	4130	3935	74785	298746740	00	0.00	N	5	-175
658	20220614	4115	4135	4275	4035	116953	481000765	00	0.00	N	5	-140
659	20220613	4255	4335	4470	4255	103745	447693535	00	0.00	N	5	-280
660	20220610	4535	4520	4540	4480	34655	156500970	00	0.00	N	5	-20
661	20220609	4555	4600	4650	4550	62324	285474095	00	0.00	N	5	-95
662	20220608	4650	4585	4650	4580	29473	135630985	00	0.00	N	2	30
663	20220607	4620	4675	4690	4620	24272	112615870	00	0.00	N	5	-55
664	20220603	4675	4675	4710	4640	28850	134695215	00	0.00	N	5	-25
665	20220602	4700	4695	4705	4500	97307	448608275	00	0.00	N	2	10
666	20220531	4690	4685	4725	4650	32495	152532890	00	0.00	N	2	5
667	20220530	4685	4595	4685	4535	46903	216579180	00	0.00	N	2	170
668	20220527	4515	4560	4620	4515	47919	218014595	00	0.00	N	5	-5
669	20220526	4520	4585	4655	4500	53677	245456830	00	0.00	N	5	-65
670	20220525	4585	4570	4635	4560	40340	185433550	00	0.00	N	5	-10
671	20220524	4595	4685	4720	4590	51638	239920600	00	0.00	N	5	-115
672	20220523	4710	4750	4750	4680	44130	207458370	00	0.00	N	5	-15
673	20220520	4725	4685	4725	4670	42800	201078555	00	0.00	N	2	40
674	20220519	4685	4745	4745	4610	57122	267842220	00	0.00	N	5	-115
675	20220518	4800	4800	5020	4775	167803	821107190	00	0.00	N	3	0
676	20220517	4800	4825	4835	4770	38703	186162245	00	0.00	N	2	5
677	20220516	4795	4795	4875	4790	63890	308066605	00	0.00	N	5	-30