KissMeData/017480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	4330	4330	4365	4300	5215	22605770	00	0.00	N	3	0
3	20250219	4330	4275	4330	4275	5012	21580590	00	0.00	N	2	50
4	20250218	4280	4310	4310	4280	8673	37242450	00	0.00	N	5	-15
5	20250217	4295	4290	4330	4285	7795	33496240	00	0.00	N	2	10
6	20250214	4285	4275	4295	4270	2977	12731110	00	0.00	N	2	10
7	20250213	4275	4250	4290	4235	10516	44686155	00	0.00	N	2	25
8	20250212	4250	4285	4285	4210	27605	116863830	00	0.00	N	5	-35
9	20250211	4285	4295	4300	4250	8942	38116820	00	0.00	N	5	-15
10	20250210	4300	4315	4315	4290	6832	29337310	00	0.00	N	2	5
11	20250207	4295	4325	4340	4280	11874	51016125	00	0.00	N	5	-10
12	20250206	4305	4290	4305	4275	16953	72730710	00	0.00	N	2	15
13	20250205	4290	4265	4290	4240	2624	11217355	00	0.00	N	2	30
14	20250204	4260	4200	4285	4200	5486	23229065	00	0.00	N	2	60
15	20250203	4200	4250	4290	4175	31222	131391545	00	0.00	N	5	-85
16	20250131	4285	4290	4300	4280	5436	23353135	00	0.00	N	5	-5
17	20250124	4290	4310	4315	4260	15218	65254660	00	0.00	N	2	10
18	20250123	4280	4335	4335	4280	31221	134081190	00	0.00	N	5	-30
19	20250122	4310	4335	4360	4300	14682	63394405	00	0.00	N	5	-25
20	20250121	4335	4360	4370	4315	6087	26403175	00	0.00	N	5	-10
21	20250120	4345	4355	4385	4340	4905	21338655	00	0.00	N	5	-10
22	20250117	4355	4415	4420	4355	4681	20458330	00	0.00	N	5	-35
23	20250116	4390	4430	4430	4390	4987	21973920	00	0.00	N	5	-40
24	20250115	4430	4390	4435	4390	3375	14871310	00	0.00	N	2	30
25	20250114	4400	4430	4480	4400	5112	22597440	00	0.00	N	5	-60
26	20250113	4460	4460	4475	4375	9622	42384910	00	0.00	N	3	0
27	20250110	4460	4520	4520	4460	4842	21697250	00	0.00	N	5	-60
28	20250109	4520	4510	4525	4475	3120	14037540	00	0.00	N	2	10
29	20250108	4510	4550	4550	4500	4568	20630375	00	0.00	N	5	-40
30	20250107	4550	4545	4605	4545	3487	15983620	00	0.00	N	2	10
31	20250106	4540	4570	4595	4540	4399	20107850	00	0.00	N	5	-10
32	20250103	4550	4455	4570	4455	4966	22525675	00	0.00	N	2	60
33	20250102	4490	4475	4505	4455	4664	20915735	00	0.00	N	2	15
34	20241230	4475	4480	4480	4450	2917	13056185	00	0.00	N	2	15
35	20241227	4460	4460	4600	4445	17712	79255335	02	0.00	N	5	-210
36	20241226	4670	4795	4800	4665	26844	126746810	00	0.00	N	5	-90
37	20241224	4760	4760	4840	4750	9019	43087980	00	0.00	N	5	-40
38	20241223	4800	4720	4820	4720	6595	31538430	00	0.00	N	2	70
39	20241220	4730	4830	4840	4730	10591	50967635	00	0.00	N	5	-100
40	20241219	4830	4700	4840	4680	9413	44860315	00	0.00	N	2	130
41	20241218	4700	4675	4725	4600	13053	61087850	00	0.00	N	2	25
42	20241217	4675	4690	4690	4650	8457	39495300	00	0.00	N	2	10
43	20241216	4665	4730	4730	4665	15302	71970995	00	0.00	N	5	-55
44	20241213	4720	4705	4760	4680	11192	52854535	00	0.00	N	2	15
45	20241212	4705	4615	4750	4615	10849	50718815	00	0.00	N	2	90
46	20241211	4615	4495	4640	4495	20578	94963035	00	0.00	N	2	120
47	20241210	4495	4400	4570	4375	12005	53981460	00	0.00	N	2	80
48	20241209	4415	4390	4450	4380	11577	50982365	00	0.00	N	5	-70
49	20241206	4485	4435	4500	4400	22569	100449885	00	0.00	N	5	-10
50	20241205	4495	4490	4495	4470	6101	27357565	00	0.00	N	2	5
51	20241204	4490	4325	4490	4325	20500	90104220	00	0.00	N	5	-60
52	20241203	4550	4480	4550	4455	4352	19640740	00	0.00	N	2	70
53	20241202	4480	4625	4625	4385	18465	83086915	00	0.00	N	5	-160
54	20241129	4640	4655	4670	4560	3764	17322760	00	0.00	N	5	-15
55	20241128	4655	4660	4665	4630	1946	9043825	00	0.00	N	5	-5
56	20241127	4660	4675	4680	4645	1435	6690875	00	0.00	N	5	-15
57	20241126	4675	4680	4685	4630	4241	19761520	00	0.00	N	5	-5
58	20241125	4680	4635	4695	4600	12400	57816005	00	0.00	N	2	20
59	20241122	4660	4625	4660	4625	6633	30832660	00	0.00	N	2	20
60	20241121	4640	4630	4640	4605	3276	15170890	00	0.00	N	2	10
61	20241120	4630	4570	4630	4570	3258	14980155	00	0.00	N	2	40
62	20241119	4590	4540	4595	4540	5656	25926620	00	0.00	N	2	10
63	20241118	4580	4520	4700	4470	18232	83296015	00	0.00	N	2	60
64	20241115	4520	4390	4720	4350	19662	88492210	00	0.00	N	2	100
65	20241114	4420	4450	4480	4405	8303	36889105	00	0.00	N	5	-25
66	20241113	4445	4390	4445	4355	15650	68669155	00	0.00	N	5	-5
67	20241112	4450	4565	4570	4370	52714	233303780	00	0.00	N	5	-115
68	20241111	4565	4565	4575	4520	11299	51452005	00	0.00	N	5	-10
69	20241108	4575	4565	4595	4545	7522	34369800	00	0.00	N	2	10
70	20241107	4565	4540	4565	4520	7247	32925595	00	0.00	N	2	25
71	20241106	4540	4540	4565	4500	10130	45890160	00	0.00	N	3	0
72	20241105	4540	4505	4545	4490	4422	19966335	00	0.00	N	2	30
73	20241104	4510	4480	4520	4440	19765	88434040	00	0.00	N	2	30
74	20241101	4480	4595	5420	4470	569306	2775975610	00	0.00	N	5	-135
75	20241031	4615	4620	4620	4545	5352	24599965	00	0.00	N	5	-15
76	20241030	4630	4625	4635	4600	646	2986780	00	0.00	N	2	40
77	20241029	4590	4700	4715	4440	7603	34913350	00	0.00	N	5	-110
78	20241028	4700	4670	4710	4670	1962	9230660	00	0.00	N	5	-15
79	20241025	4715	4780	4785	4700	6132	28908180	00	0.00	N	5	-65
80	20241024	4780	4765	4800	4765	2619	12488315	00	0.00	N	5	-35
81	20241023	4815	4805	4820	4780	4040	19418145	00	0.00	N	2	10
82	20241022	4805	4810	4820	4770	8905	42743550	00	0.00	N	5	-5
83	20241021	4810	4750	4810	4750	6177	29538735	00	0.00	N	2	40
84	20241018	4770	4740	4770	4715	3923	18594245	00	0.00	N	2	30
85	20241017	4740	4710	4745	4710	12880	60933260	00	0.00	N	3	0
86	20241016	4740	4705	4740	4705	1056	4990050	00	0.00	N	3	0
87	20241015	4740	4670	4745	4670	5243	24757830	00	0.00	N	2	45
88	20241014	4695	4660	4695	4660	5265	24590065	00	0.00	N	2	35
89	20241011	4660	4625	4675	4625	8822	41102085	00	0.00	N	2	5
90	20241010	4655	4620	4655	4615	2160	10019865	00	0.00	N	2	25
91	20241008	4630	4650	4650	4570	4783	22062625	00	0.00	N	5	-20
92	20241007	4650	4630	4655	4595	5719	26479570	00	0.00	N	2	50
93	20241004	4600	4605	4880	4595	25834	120717410	00	0.00	N	5	-5
94	20241002	4605	4610	4650	4560	11347	52111065	00	0.00	N	5	-55
95	20240930	4660	4660	4665	4620	3330	15477925	00	0.00	N	5	-5
96	20240927	4665	4720	4720	4605	13323	61957800	00	0.00	N	5	-45
97	20240926	4710	4650	4710	4650	3331	15580475	00	0.00	N	2	60
98	20240925	4650	4590	4650	4565	5641	26023785	00	0.00	N	2	60
99	20240924	4590	4540	4590	4540	7409	33739940	00	0.00	N	2	40
100	20240923	4550	4520	4565	4500	3557	16119085	00	0.00	N	2	5
101	20240920	4545	4545	4590	4520	6316	28713575	00	0.00	N	3	0
102	20240919	4545	4580	4580	4540	24661	111990490	00	0.00	N	2	5
103	20240913	4540	4520	4585	4485	5608	25389420	00	0.00	N	3	0
104	20240912	4540	4560	4570	4515	5498	24961445	00	0.00	N	2	25
105	20240911	4515	4570	4570	4505	5763	26122845	00	0.00	N	5	-55
106	20240910	4570	4570	4595	4520	4934	22496270	00	0.00	N	5	-10
107	20240909	4580	4470	4580	4415	12292	55042265	00	0.00	N	2	15
108	20240906	4565	4580	4625	4465	11629	52652435	00	0.00	N	5	-15
109	20240905	4580	4650	4650	4570	10678	49130365	00	0.00	N	5	-70
110	20240904	4650	4690	4690	4635	5031	23406690	00	0.00	N	5	-40
111	20240903	4690	4670	4705	4640	13720	64071930	00	0.00	N	5	-20
112	20240902	4710	4700	4710	4560	10902	50874935	00	0.00	N	2	10
113	20240830	4700	4710	4710	4675	3134	14706220	00	0.00	N	5	-10
114	20240829	4710	4730	4735	4660	9684	45235575	00	0.00	N	5	-20
115	20240828	4730	4760	4760	4705	2694	12729965	00	0.00	N	3	0
116	20240827	4730	4740	4765	4730	3880	18411090	00	0.00	N	5	-10
117	20240826	4740	4695	4740	4690	10098	47662150	00	0.00	N	2	45
118	20240823	4695	4680	4705	4670	2822	13241445	00	0.00	N	2	10
119	20240822	4685	4690	4690	4645	26522	123728540	00	0.00	N	3	0
120	20240821	4685	4700	4705	4655	12079	56560300	00	0.00	N	5	-10
121	20240820	4695	4650	4705	4650	5996	28112780	00	0.00	N	2	10
122	20240819	4685	4720	4720	4655	9159	43019355	00	0.00	N	5	-35
123	20240816	4720	4730	4780	4695	4592	21657850	00	0.00	N	2	20
124	20240814	4700	4650	4700	4650	4849	22696645	00	0.00	N	2	50
125	20240813	4650	4645	4655	4630	2542	11799880	00	0.00	N	2	5
126	20240812	4645	4650	4675	4630	9161	42496810	00	0.00	N	3	0
127	20240809	4645	4605	4675	4605	13361	61953880	00	0.00	N	2	50
128	20240808	4595	4460	4600	4460	10630	48431355	00	0.00	N	2	90
129	20240807	4505	4435	4580	4435	16043	72669435	00	0.00	N	2	15
130	20240806	4490	4400	4610	4400	16295	73160430	00	0.00	N	2	90
131	20240805	4400	4785	4825	4310	53088	244511950	00	0.00	N	5	-445
132	20240802	4845	4920	4925	4835	12922	62796535	00	0.00	N	5	-80
133	20240801	4925	4870	4925	4860	5274	25822520	00	0.00	N	2	40
134	20240731	4885	4900	4900	4860	10794	52622350	00	0.00	N	5	-15
135	20240730	4900	4890	4915	4890	4280	20971040	00	0.00	N	5	-30
136	20240729	4930	4880	4940	4880	2857	14051995	00	0.00	N	2	50
137	20240726	4880	4855	4890	4830	7762	37770680	00	0.00	N	5	-10
138	20240725	4890	4895	4910	4810	16239	78942185	00	0.00	N	5	-50
139	20240724	4940	4945	4950	4925	4060	20037500	00	0.00	N	5	-10
140	20240723	4950	4920	4985	4915	8566	42294145	00	0.00	N	3	0
141	20240722	4950	4980	4980	4905	6939	34166810	00	0.00	N	3	0
142	20240719	4950	4975	4975	4940	9937	49134375	00	0.00	N	5	-25
143	20240718	4975	4980	4985	4940	9958	49305660	00	0.00	N	5	-5
144	20240717	4980	5000	5000	4965	6126	30495010	00	0.00	N	5	-15
145	20240716	4995	4955	4995	4955	2498	12447555	00	0.00	N	2	10
146	20240715	4985	5000	5000	4950	4887	24284615	00	0.00	N	5	-5
147	20240712	4990	4975	5000	4970	4019	20032950	00	0.00	N	5	-10
148	20240711	5000	4995	5010	4985	5111	25506070	00	0.00	N	2	5
149	20240710	4995	4960	5000	4960	7354	36625555	00	0.00	N	2	35
150	20240709	4960	4955	4980	4950	5612	27818950	00	0.00	N	5	-20
151	20240708	4980	4970	4995	4945	8841	43878635	00	0.00	N	5	-5
152	20240705	4985	5000	5010	4970	4388	21869165	00	0.00	N	5	-25
153	20240704	5010	4950	5010	4950	4072	20264700	00	0.00	N	2	15
154	20240703	4995	4955	4995	4955	6298	31369900	00	0.00	N	2	5
155	20240702	4990	4940	4995	4930	11860	58956960	00	0.00	N	2	10
156	20240701	4980	4945	4980	4930	24210	120036340	00	0.00	N	5	-10
157	20240628	4990	4990	4990	4950	6424	31849885	00	0.00	N	2	25
158	20240627	4965	4965	4995	4960	7498	37231480	00	0.00	N	3	0
159	20240626	4965	4990	5000	4960	8344	41503845	00	0.00	N	5	-15
160	20240625	4980	4945	5050	4945	7822	38869035	00	0.00	N	5	-5
161	20240624	4985	5010	5080	4965	14355	71571775	00	0.00	N	5	-25
162	20240621	5010	5050	5090	5000	14923	74895860	00	0.00	N	5	-90
163	20240620	5100	5030	5100	5000	9274	46734650	00	0.00	N	2	30
164	20240619	5070	5040	5080	5020	13703	69237080	00	0.00	N	2	10
165	20240618	5060	5050	5070	5000	14158	71103840	00	0.00	N	2	10
166	20240617	5050	5020	5150	5000	10453	52736390	00	0.00	N	5	-20
167	20240614	5070	5060	5080	5030	6056	30538170	00	0.00	N	2	10
168	20240613	5060	5160	5180	4970	34967	176792585	00	0.00	N	5	-90
169	20240612	5150	5170	5190	5140	5270	27215790	00	0.00	N	5	-20
170	20240611	5170	5200	5210	5130	6293	32476510	00	0.00	N	5	-40
171	20240610	5210	5190	5250	5140	12412	64619280	00	0.00	N	3	0
172	20240607	5210	5230	5240	5100	20146	104327380	00	0.00	N	5	-30
173	20240605	5240	5170	5340	5120	52531	274802890	00	0.00	N	2	50
174	20240604	5190	5200	5220	5090	25847	133268620	00	0.00	N	5	-30
175	20240603	5220	5040	5230	5020	27168	140060990	00	0.00	N	2	140
176	20240531	5080	5090	5170	5030	7858	39883100	00	0.00	N	5	-10
177	20240530	5090	5160	5160	5080	8864	45317240	00	0.00	N	5	-70
178	20240529	5160	5150	5160	5090	14242	73091240	00	0.00	N	2	20
179	20240528	5140	5150	5160	5110	9027	46346320	00	0.00	N	5	-10
180	20240527	5150	5190	5200	5110	6727	34623250	00	0.00	N	5	-50
181	20240524	5200	5160	5200	5110	9990	51307470	00	0.00	N	2	40
182	20240523	5160	5200	5210	5130	6977	36093090	00	0.00	N	5	-30
183	20240522	5190	5180	5200	5170	9815	50830290	00	0.00	N	3	0
184	20240521	5190	5200	5200	5150	10662	55207180	00	0.00	N	5	-10
185	20240520	5200	5210	5210	5130	11989	61848000	00	0.00	N	5	-10
186	20240517	5210	5170	5210	5170	14993	77863540	00	0.00	N	3	0
187	20240516	5210	5200	5220	5150	15107	78308850	00	0.00	N	2	10
188	20240514	5200	5180	5260	5170	16880	87913670	00	0.00	N	2	40
189	20240513	5160	5170	5170	5120	8667	44533340	00	0.00	N	5	-10
190	20240510	5170	5210	5210	5160	9823	50959990	00	0.00	N	5	-40
191	20240509	5210	5190	5270	5190	21233	110871390	00	0.00	N	3	0
192	20240508	5210	5170	5260	5150	27889	145398760	00	0.00	N	3	0
193	20240507	5210	5180	5250	5180	25935	135158380	00	0.00	N	2	30
194	20240503	5180	5140	5180	5120	14194	73112130	00	0.00	N	2	40
195	20240502	5140	5130	5150	5120	19084	98124610	00	0.00	N	2	20
196	20240430	5120	5120	5160	5100	11849	60886070	00	0.00	N	3	0
197	20240429	5120	5100	5140	5080	9361	47814710	00	0.00	N	5	-10
198	20240426	5130	5140	5140	5080	9782	50085580	00	0.00	N	5	-10
199	20240425	5140	5100	5140	5090	5712	29314260	00	0.00	N	2	40
200	20240424	5100	5120	5120	5070	12716	64821950	00	0.00	N	5	-30
201	20240423	5130	5060	5140	5020	19993	102238820	00	0.00	N	2	60
202	20240422	5070	5120	5120	5020	19825	100510350	00	0.00	N	2	10
203	20240419	5060	5080	5080	4970	26123	130761735	00	0.00	N	2	40
204	20240418	5020	5130	5460	5020	216343	1122847330	00	0.00	N	2	45
205	20240417	4975	5000	5000	4970	6315	31484115	00	0.00	N	3	0
206	20240416	4975	4960	5010	4960	16372	81606590	00	0.00	N	5	-25
207	20240415	5000	4980	5000	4955	8061	40145460	00	0.00	N	2	10
208	20240412	4990	4975	5000	4960	14394	71663725	00	0.00	N	2	25
209	20240411	4965	4985	4985	4940	14638	72555080	00	0.00	N	5	-45
210	20240409	5010	5000	5030	4990	4613	23076190	00	0.00	N	2	10
211	20240408	5000	5030	5090	4995	11396	57114695	00	0.00	N	5	-80
212	20240405	5080	5090	5100	4780	50589	250473540	00	0.00	N	5	-10
213	20240404	5090	5130	5130	5010	9562	48367140	00	0.00	N	2	20
214	20240403	5070	5090	5100	5040	8272	41836550	00	0.00	N	3	0
215	20240402	5070	5150	5150	5060	10949	55687810	00	0.00	N	5	-30
216	20240401	5100	5050	5110	5020	10443	52940940	00	0.00	N	2	60
217	20240329	5040	5140	5140	5040	15517	78966290	00	0.00	N	5	-100
218	20240328	5140	5090	5140	5000	49478	252007470	00	0.00	N	2	40
219	20240327	5100	5000	5120	5000	27472	138624700	00	0.00	N	2	70
220	20240326	5030	5050	5080	5010	21739	109550800	00	0.00	N	5	-20
221	20240325	5050	5100	5100	5030	24788	125453830	00	0.00	N	3	0
222	20240322	5050	5110	5120	5030	10246	51889350	00	0.00	N	5	-50
223	20240321	5100	5120	5150	5030	23296	118259270	00	0.00	N	2	40
224	20240320	5060	5060	5070	4995	17821	89728275	00	0.00	N	2	10
225	20240319	5050	5000	5070	4985	14577	73353055	00	0.00	N	2	55
226	20240318	4995	4985	5000	4955	15809	78872665	00	0.00	N	5	-15
227	20240315	5010	4995	5030	4970	18377	91817470	00	0.00	N	2	15
228	20240314	4995	5000	5030	4950	25996	129320220	00	0.00	N	2	10
229	20240313	4985	5030	5030	4945	36566	182309980	00	0.00	N	2	20
230	20240312	4965	5150	5170	4965	40462	203477970	00	0.00	N	5	-185
231	20240311	5150	5040	5160	4970	86786	438106100	00	0.00	N	5	-30
232	20240308	5180	5250	5450	5110	70955	377034220	00	0.00	N	5	-70
233	20240307	5250	5010	5300	4940	123316	636293190	00	0.00	N	2	250
234	20240306	5000	4870	5080	4845	76942	383221230	00	0.00	N	2	150
235	20240305	4850	4865	4870	4815	15455	75022220	00	0.00	N	5	-15
236	20240304	4865	4870	4910	4820	19845	96734770	00	0.00	N	5	-5
237	20240229	4870	4855	4870	4810	8327	40368175	00	0.00	N	2	15
238	20240228	4855	4835	4870	4830	14429	69926275	00	0.00	N	5	-10
239	20240227	4865	4860	4875	4810	11373	55098300	00	0.00	N	2	5
240	20240226	4860	4900	4915	4840	19176	93593545	00	0.00	N	5	-55
241	20240223	4915	4915	4920	4890	21382	104832440	00	0.00	N	3	0
242	20240222	4915	4910	4940	4900	19287	94799715	00	0.00	N	5	-15
243	20240221	4930	4935	4940	4905	10147	49865690	00	0.00	N	5	-10
244	20240220	4940	4975	4975	4900	17670	87078705	00	0.00	N	5	-5
245	20240219	4945	4930	4980	4920	31974	158228605	00	0.00	N	2	15
246	20240216	4930	4895	4960	4860	8879	43630000	00	0.00	N	2	50
247	20240215	4880	4910	4915	4880	15361	75201585	00	0.00	N	5	-30
248	20240214	4910	4925	4925	4885	16655	81643035	00	0.00	N	5	-15
249	20240213	4925	4915	4935	4880	21295	104532235	00	0.00	N	2	10
250	20240208	4915	4900	4940	4865	19859	97202630	00	0.00	N	2	15
251	20240207	4900	4900	4940	4900	9137	44862275	00	0.00	N	5	-15
252	20240206	4915	4950	4950	4845	24182	118412305	00	0.00	N	5	-30
253	20240205	4945	4950	4955	4910	22478	110822660	00	0.00	N	5	-5
254	20240202	4950	4920	4985	4915	23171	114474810	00	0.00	N	2	30
255	20240201	4920	4825	4920	4820	22287	108770855	00	0.00	N	2	95
256	20240131	4825	4840	4870	4800	27388	132118110	00	0.00	N	2	10
257	20240130	4815	4785	5260	4770	193351	970325630	00	0.00	N	2	60
258	20240129	4755	4770	4790	4745	15558	74095050	00	0.00	N	5	-5
259	20240126	4760	4765	4780	4740	19713	93743125	00	0.00	N	5	-5
260	20240125	4765	4800	4800	4745	15523	73856835	00	0.00	N	5	-35
261	20240124	4800	4815	4815	4775	5855	28031365	00	0.00	N	5	-15
262	20240123	4815	4810	4815	4785	12902	61899965	00	0.00	N	2	5
263	20240122	4810	4840	4840	4785	21158	101561605	00	0.00	N	5	-15
264	20240119	4825	4820	4850	4790	9792	47122680	00	0.00	N	2	35
265	20240118	4790	4820	4830	4780	7337	35236630	00	0.00	N	5	-30
266	20240117	4820	4850	4860	4795	18701	90021455	00	0.00	N	5	-60
267	20240116	4880	4885	4895	4830	18920	92195295	00	0.00	N	5	-5
268	20240115	4885	4865	4885	4840	12569	61127895	00	0.00	N	2	20
269	20240112	4865	4855	4875	4835	13469	65327385	00	0.00	N	5	-20
270	20240111	4885	4895	4895	4815	23645	114846050	00	0.00	N	5	-5
271	20240110	4890	4890	4925	4865	10233	49991500	00	0.00	N	3	0
272	20240109	4890	4930	4940	4870	18661	91546480	00	0.00	N	5	-5
273	20240108	4895	4925	4925	4890	19022	93234800	00	0.00	N	5	-20
274	20240105	4915	4945	5000	4915	15056	74673315	00	0.00	N	5	-30
275	20240104	4945	4940	4945	4880	20398	100236665	00	0.00	N	5	-5
276	20240103	4950	5010	5050	4925	30030	149284190	00	0.00	N	5	-100
277	20240102	5050	5090	5090	4975	38475	193349570	00	0.00	N	5	-50
278	20231228	5100	5130	5130	5040	16784	85105390	00	0.00	N	5	-30
279	20231227	5130	5110	5150	5020	52310	265021560	02	0.00	N	5	-170
280	20231226	5300	5110	5300	5100	88247	461974600	00	0.00	N	2	190
281	20231222	5110	5090	5120	5050	25678	130643420	00	0.00	N	2	20
282	20231221	5090	5070	5100	5050	15442	78376380	00	0.00	N	2	20
283	20231220	5070	5060	5090	5040	19765	100286660	00	0.00	N	2	30
284	20231219	5040	5040	5090	5010	15007	75614520	00	0.00	N	3	0
285	20231218	5040	5070	5070	5030	14105	71170850	00	0.00	N	5	-30
286	20231215	5070	5060	5090	5030	6406	32448120	00	0.00	N	2	20
287	20231214	5050	5070	5100	5000	32117	161764720	00	0.00	N	3	0
288	20231213	5050	5290	5300	5050	97671	500420480	00	0.00	N	5	-250
289	20231212	5300	5310	5310	5260	17496	92235260	00	0.00	N	5	-10
290	20231211	5310	5220	5320	5200	20743	109485040	00	0.00	N	2	80
291	20231208	5230	5290	5300	5190	21463	112743480	00	0.00	N	5	-60
292	20231207	5290	5250	5320	5210	22072	116200600	00	0.00	N	5	-10
293	20231206	5300	5230	5310	5190	16863	88340770	00	0.00	N	2	60
294	20231205	5240	5300	5330	5210	29281	154467210	00	0.00	N	5	-60
295	20231204	5300	5300	5350	5220	21748	115073850	00	0.00	N	2	10
296	20231201	5290	5220	5290	5190	13035	67968140	00	0.00	N	2	10
297	20231130	5280	5190	5280	5160	17513	91793190	00	0.00	N	2	100
298	20231129	5180	5120	5210	5120	20965	108287600	00	0.00	N	2	50
299	20231128	5130	5140	5170	5060	21809	111621540	00	0.00	N	5	-10
300	20231127	5140	5100	5140	5080	10018	51282330	00	0.00	N	2	40
301	20231124	5100	5140	5140	5070	13536	69096420	00	0.00	N	5	-30
302	20231123	5130	5130	5150	5080	13234	67567530	00	0.00	N	3	0
303	20231122	5130	5120	5140	5100	3181	16290240	00	0.00	N	2	10
304	20231121	5120	5100	5180	5080	15809	81178040	00	0.00	N	2	30
305	20231120	5090	5060	5120	5020	17682	89907970	00	0.00	N	2	30
306	20231117	5060	5020	5070	4995	6760	33921755	00	0.00	N	2	30
307	20231116	5030	5050	5110	5020	18658	94639460	00	0.00	N	5	-20
308	20231115	5050	5040	5090	4980	19055	95697865	00	0.00	N	2	50
309	20231114	5000	4960	5050	4960	13951	69869425	00	0.00	N	2	40
310	20231113	4960	5000	5000	4935	6153	30507505	00	0.00	N	5	-10
311	20231110	4970	4950	4975	4900	13059	64446545	00	0.00	N	2	20
312	20231109	4950	4990	4995	4935	8831	43810000	00	0.00	N	5	-40
313	20231108	4990	5000	5010	4970	3760	18753140	00	0.00	N	2	20
314	20231107	4970	5020	5020	4905	27700	137447530	00	0.00	N	5	-70
315	20231106	5040	5080	5080	5000	18768	94433470	00	0.00	N	2	10
316	20231103	5030	5060	5090	4995	23433	117932905	00	0.00	N	5	-30
317	20231102	5060	5010	5090	4995	6220	31342425	00	0.00	N	2	60
318	20231101	5000	4950	5000	4930	10802	53574285	00	0.00	N	2	50
319	20231031	4950	5000	5050	4855	29835	147711980	00	0.00	N	5	-40
320	20231030	4990	4985	5050	4950	15897	79244765	00	0.00	N	2	5
321	20231027	4985	4920	5060	4920	15609	77574595	00	0.00	N	5	-25
322	20231026	5010	4980	5080	4970	13926	69718665	00	0.00	N	5	-70
323	20231025	5080	5060	5100	5020	13994	70660810	00	0.00	N	2	30
324	20231024	5050	4955	5070	4935	23701	117973160	00	0.00	N	2	50
325	20231023	5000	4970	5090	4905	17193	86147765	00	0.00	N	5	-40
326	20231020	5040	5010	5090	4865	31221	154955965	00	0.00	N	5	-10
327	20231019	5050	5080	5110	5010	14161	71391130	00	0.00	N	5	-100
328	20231018	5150	5240	5250	5120	13265	68805540	00	0.00	N	5	-90
329	20231017	5240	5170	5320	5170	15129	78777360	00	0.00	N	2	70
330	20231016	5170	5210	5210	5040	29503	151413890	00	0.00	N	5	-80
331	20231013	5250	5170	5260	5120	22510	117086880	00	0.00	N	2	20
332	20231012	5230	5110	5400	5050	65515	341715020	00	0.00	N	2	130
333	20231011	5100	5000	5110	4990	8412	42678175	00	0.00	N	2	105
334	20231010	4995	5110	5140	4940	22144	111334735	00	0.00	N	5	-115
335	20231006	5110	4935	5120	4935	21097	106796285	00	0.00	N	2	145
336	20231005	4965	5010	5200	4930	36451	183047060	00	0.00	N	5	-35
337	20231004	5000	5120	5130	4905	34443	172196465	00	0.00	N	5	-20
338	20230927	5020	5010	5070	4910	128980	640218225	00	0.00	N	5	-180
339	20230926	5200	5260	5650	5200	130173	694203480	00	0.00	N	5	-200
340	20230925	5400	5420	5850	5400	326336	1833518680	00	0.00	N	5	-10
341	20230922	5410	5200	5860	5200	924698	5170330680	00	0.00	N	2	260
342	20230921	5150	5190	5240	5150	17409	89972850	00	0.00	N	5	-40
343	20230920	5190	5110	5210	5110	13317	68748960	00	0.00	N	2	80
344	20230919	5110	5200	5200	5070	33588	172233670	00	0.00	N	5	-50
345	20230918	5160	5280	5300	5160	23173	120652500	00	0.00	N	5	-120
346	20230915	5280	5200	5380	5200	26767	141736070	00	0.00	N	2	80
347	20230914	5200	5200	5360	5110	36295	190399780	00	0.00	N	3	0
348	20230913	5200	5010	5320	5010	64876	334744660	00	0.00	N	2	190
349	20230912	5010	5150	5150	5010	11811	59690640	00	0.00	N	5	-70
350	20230911	5080	5190	5190	5030	32897	168245380	00	0.00	N	2	50
351	20230908	5030	4945	5030	4865	35393	178906575	00	0.00	N	2	130
352	20230907	4900	4910	4910	4850	9561	46649215	00	0.00	N	5	-10
353	20230906	4910	4925	4940	4880	10029	49150390	00	0.00	N	5	-5
354	20230905	4915	4960	4995	4815	18645	91417520	00	0.00	N	5	-85
355	20230904	5000	4980	5000	4905	9846	48703110	00	0.00	N	3	0
356	20230901	5000	4980	5030	4930	13659	67846120	00	0.00	N	5	-20
357	20230831	5020	5030	5040	4945	16008	80040780	00	0.00	N	2	10
358	20230830	5010	5040	5060	4970	7865	39509060	00	0.00	N	2	15
359	20230829	4995	4990	5060	4940	17320	86553270	00	0.00	N	2	25
360	20230828	4970	4795	4970	4795	22846	112105620	00	0.00	N	2	170
361	20230825	4800	4755	4800	4695	16919	80326725	00	0.00	N	2	40
362	20230824	4760	4760	4765	4720	18710	88680645	00	0.00	N	2	45
363	20230823	4715	4740	4780	4710	8026	38077560	00	0.00	N	2	5
364	20230822	4710	4805	4825	4695	73487	347458665	00	0.00	N	5	-95
365	20230821	4805	4850	4880	4805	25412	122676775	00	0.00	N	5	-45
366	20230818	4850	4870	4875	4810	11603	56174160	00	0.00	N	5	-40
367	20230817	4890	4910	4915	4800	20212	97551935	00	0.00	N	5	-35
368	20230816	4925	5020	5020	4895	31822	157205145	00	0.00	N	5	-105
369	20230814	5030	5180	5190	5020	16376	83615620	00	0.00	N	5	-120
370	20230811	5150	5100	5220	5100	34748	178979360	00	0.00	N	2	20
371	20230810	5130	5090	5150	5040	12773	64992050	00	0.00	N	2	20
372	20230809	5110	5120	5150	5060	6576	33554270	00	0.00	N	3	0
373	20230808	5110	5100	5190	5040	21484	109189310	00	0.00	N	2	10
374	20230807	5100	5140	5140	5080	16852	85942070	00	0.00	N	5	-40
375	20230804	5140	5110	5170	5090	7526	38617500	00	0.00	N	5	-20
376	20230803	5160	5150	5160	5060	12996	66499930	00	0.00	N	2	10
377	20230802	5150	5140	5200	5130	16614	85613270	00	0.00	N	2	10
378	20230801	5140	5250	5260	5140	25263	130832050	00	0.00	N	5	-100
379	20230731	5240	5100	5290	5100	22232	115935190	00	0.00	N	2	110
380	20230728	5130	4965	5140	4965	17498	89059925	00	0.00	N	2	170
381	20230727	4960	4920	5030	4890	21354	106220015	00	0.00	N	2	40
382	20230726	4920	5000	5060	4845	58664	287620775	00	0.00	N	5	-140
383	20230725	5060	5060	5140	5000	27186	137490550	00	0.00	N	5	-30
384	20230724	5090	5160	5190	5050	29802	152198500	00	0.00	N	5	-110
385	20230721	5200	5270	5280	5180	29020	151279180	00	0.00	N	5	-80
386	20230720	5280	5310	5340	5230	19385	102006550	00	0.00	N	5	-20
387	20230719	5300	5400	5400	5300	36044	191671900	00	0.00	N	5	-60
388	20230718	5360	5590	5590	5350	44479	240589300	00	0.00	N	5	-120
389	20230717	5480	5410	5490	5400	26233	142716650	00	0.00	N	2	30
390	20230714	5450	5470	5500	5370	18317	99223180	00	0.00	N	5	-20
391	20230713	5470	5590	5590	5420	23233	127363930	00	0.00	N	3	0
392	20230712	5470	5450	5550	5420	20125	110573810	00	0.00	N	2	20
393	20230711	5450	5460	5500	5410	16324	88755010	00	0.00	N	5	-60
394	20230710	5510	5370	5530	5310	23240	126030100	00	0.00	N	2	120
395	20230707	5390	5380	5410	5330	14546	77855940	00	0.00	N	5	-60
396	20230706	5450	5500	5510	5310	53660	289115960	00	0.00	N	5	-20
397	20230705	5470	5660	5690	5470	59948	331750420	00	0.00	N	5	-190
398	20230704	5660	5720	5720	5590	22834	128669960	00	0.00	N	5	-50
399	20230703	5710	5690	5740	5630	25218	143386440	00	0.00	N	2	50
400	20230630	5660	5630	5680	5560	15768	88766840	00	0.00	N	3	0
401	20230629	5660	5730	5780	5610	22110	125603530	00	0.00	N	5	-70
402	20230628	5730	5750	5780	5620	34812	198756440	00	0.00	N	5	-40
403	20230627	5770	5630	5880	5600	155618	898272640	00	0.00	N	2	190
404	20230626	5580	5440	5660	5420	75752	421443400	00	0.00	N	2	100
405	20230623	5480	5560	5570	5430	16898	92539960	00	0.00	N	5	-70
406	20230622	5550	5440	5550	5360	27051	147520680	00	0.00	N	2	110
407	20230621	5440	5540	5560	5390	40111	218685970	00	0.00	N	5	-100
408	20230620	5540	5560	5620	5500	19627	109201140	00	0.00	N	5	-70
409	20230619	5610	5530	5660	5520	40766	228121540	00	0.00	N	2	80
410	20230616	5530	5460	5530	5420	26328	144731030	00	0.00	N	2	70
411	20230615	5460	5400	5500	5400	19158	104427010	00	0.00	N	2	10
412	20230614	5450	5500	5550	5390	26304	144217620	00	0.00	N	5	-50
413	20230613	5500	5560	5610	5460	33128	183600880	00	0.00	N	5	-60
414	20230612	5560	5610	5620	5450	61881	341714090	00	0.00	N	5	-10
415	20230609	5570	5640	5820	5570	89196	509412240	00	0.00	N	5	-80
416	20230608	5650	5540	5650	5520	84279	471812320	00	0.00	N	2	110
417	20230607	5540	5600	5600	5500	59343	328379890	00	0.00	N	5	-110
418	20230605	5650	5330	5650	5330	171407	949149480	00	0.00	N	2	330
419	20230602	5320	5290	5320	5230	23832	125988240	00	0.00	N	2	30
420	20230601	5290	5230	5350	5200	9612	50628890	00	0.00	N	2	60
421	20230531	5230	5220	5450	5190	16763	88041910	00	0.00	N	2	20
422	20230530	5210	5200	5240	5160	11770	60954890	00	0.00	N	2	40
423	20230526	5170	5320	5320	5170	26866	140933140	00	0.00	N	5	-150
424	20230525	5320	5350	5350	5290	14978	79661970	00	0.00	N	5	-30
425	20230524	5350	5400	5400	5310	23869	127855930	00	0.00	N	5	-50
426	20230523	5400	5410	5430	5360	23615	127393750	00	0.00	N	5	-10
427	20230522	5410	5300	5410	5260	27857	148626980	00	0.00	N	2	110
428	20230519	5300	5300	5340	5220	21664	113775390	00	0.00	N	2	30
429	20230518	5270	5180	5550	5150	88420	472392310	00	0.00	N	2	100
430	20230517	5170	5160	5170	5120	13334	68608770	00	0.00	N	2	10
431	20230516	5160	5190	5230	5160	15173	78732160	00	0.00	N	5	-20
432	20230515	5180	5210	5240	5100	14171	72768500	00	0.00	N	5	-30
433	20230512	5210	5320	5340	5210	17182	90566010	00	0.00	N	5	-110
434	20230511	5320	5270	5350	5270	15816	83825810	00	0.00	N	2	20
435	20230510	5300	5250	5340	5240	16934	89641580	00	0.00	N	2	50
436	20230509	5250	5260	5300	5200	8773	45935140	00	0.00	N	5	-60
437	20230508	5310	5340	5350	5270	42051	223241570	00	0.00	N	2	40
438	20230504	5270	5270	5360	5200	21303	112266570	00	0.00	N	3	0
439	20230503	5270	5230	5340	5180	32236	169961840	00	0.00	N	2	30
440	20230502	5240	5220	5270	5130	46070	240006370	00	0.00	N	2	20
441	20230428	5220	5050	5250	5050	64806	333815300	00	0.00	N	2	130
442	20230427	5090	5030	5130	5010	9449	47823690	00	0.00	N	2	60
443	20230426	5030	5030	5100	5010	18180	91771910	00	0.00	N	5	-40
444	20230425	5070	5100	5110	5010	21324	107496260	00	0.00	N	5	-40
445	20230424	5110	5180	5180	5060	17230	88383930	00	0.00	N	5	-110
446	20230421	5220	5210	5220	5080	25266	130007500	00	0.00	N	2	10
447	20230420	5210	5420	5420	5210	27108	144301250	00	0.00	N	5	-140
448	20230419	5350	5390	5490	5350	31983	172612860	00	0.00	N	5	-40
449	20230418	5390	5370	5410	5350	25740	138296370	00	0.00	N	5	-20
450	20230417	5410	5440	5500	5360	99804	543448800	00	0.00	N	2	90
451	20230414	5320	5250	5340	5220	40961	217949020	00	0.00	N	2	100
452	20230413	5220	5190	5270	5160	22434	116974920	00	0.00	N	2	30
453	20230412	5190	5160	5220	5100	14507	75283990	00	0.00	N	2	30
454	20230411	5160	5110	5170	5060	14769	75795960	00	0.00	N	2	30
455	20230410	5130	5030	5200	5000	18640	94147470	00	0.00	N	2	100
456	20230407	5030	5060	5120	5030	18173	91854270	00	0.00	N	5	-30
457	20230406	5060	5160	5160	5010	17919	91090370	00	0.00	N	5	-100
458	20230405	5160	5180	5190	5140	12039	62118520	00	0.00	N	5	-20
459	20230404	5180	5220	5260	5160	15086	78477560	00	0.00	N	5	-40
460	20230403	5220	5110	5230	5100	32650	168977670	00	0.00	N	2	130
461	20230331	5090	5100	5100	5040	17158	86825970	00	0.00	N	2	10
462	20230330	5080	5030	5100	4990	12873	65011360	00	0.00	N	2	40
463	20230329	5040	5050	5070	4970	10710	53729555	00	0.00	N	2	10
464	20230328	5030	4830	5040	4830	20780	102566415	00	0.00	N	2	150
465	20230327	4880	4865	4885	4845	18046	87796125	00	0.00	N	5	-5
466	20230324	4885	4900	4905	4850	13513	65773620	00	0.00	N	5	-15
467	20230323	4900	4970	4980	4830	17710	87146895	00	0.00	N	5	-95
468	20230322	4995	5010	5080	4975	18016	90107120	00	0.00	N	5	-65
469	20230321	5060	4995	5060	4950	16565	82472100	00	0.00	N	2	100
470	20230320	4960	5000	5070	4960	18853	94170085	00	0.00	N	5	-60
471	20230317	5020	5110	5120	5000	33497	168808440	00	0.00	N	5	-40
472	20230316	5060	5190	5190	5060	15538	79394450	00	0.00	N	5	-130
473	20230315	5190	5030	5220	5030	38834	198492560	00	0.00	N	2	160
474	20230314	5030	5020	5100	5010	16454	82819360	00	0.00	N	5	-110
475	20230313	5140	5200	5220	4995	31148	158355855	00	0.00	N	5	-110
476	20230310	5250	5340	5360	5210	21989	115422020	00	0.00	N	5	-90
477	20230309	5340	5410	5450	5340	26149	140865320	00	0.00	N	5	-90
478	20230308	5430	5380	5510	5310	31939	172941620	00	0.00	N	2	30
479	20230307	5400	5360	5430	5300	21045	113129680	00	0.00	N	3	0
480	20230306	5400	5420	5460	5350	23539	126811760	00	0.00	N	3	0
481	20230303	5400	5350	5470	5330	67723	365756950	00	0.00	N	2	70
482	20230302	5330	5290	5500	5270	51610	278177910	00	0.00	N	2	40
483	20230228	5290	5420	5420	5250	35245	186947520	00	0.00	N	3	0
484	20230227	5290	5200	5360	5150	34471	180894880	00	0.00	N	2	30
485	20230224	5260	5370	5400	5190	29302	154311310	00	0.00	N	5	-110
486	20230223	5370	5360	5420	5280	37452	200282740	00	0.00	N	2	30
487	20230222	5340	5350	5420	5280	26604	142175660	00	0.00	N	5	-100
488	20230221	5440	5590	5650	5430	91437	503962580	00	0.00	N	2	50
489	20230220	5390	5360	5460	5300	50130	271660590	00	0.00	N	2	70
490	20230217	5320	5220	5350	5200	56724	300370340	00	0.00	N	2	100
491	20230216	5220	5120	5240	5120	31938	166216720	00	0.00	N	2	120
492	20230215	5100	5210	5250	5030	40642	208477180	00	0.00	N	5	-80
493	20230214	5180	5130	5210	5090	34913	181028740	00	0.00	N	2	60
494	20230213	5120	5060	5210	5050	42346	217797030	00	0.00	N	2	30
495	20230210	5090	5120	5130	5010	22950	115584960	00	0.00	N	5	-30
496	20230209	5120	5060	5170	5060	25284	129433210	00	0.00	N	2	60
497	20230208	5060	5050	5100	5020	17775	89983860	00	0.00	N	2	10
498	20230207	5050	4975	5080	4975	20636	103941240	00	0.00	N	2	75
499	20230206	4975	5000	5040	4975	17236	86258200	00	0.00	N	5	-25
500	20230203	5000	4980	5040	4970	21757	109096920	00	0.00	N	2	20
501	20230202	4980	4960	5010	4950	16277	80993000	00	0.00	N	2	5
502	20230201	4975	4900	5010	4900	31905	158734255	00	0.00	N	2	85
503	20230131	4890	4905	4910	4855	19831	96787965	00	0.00	N	5	-15
504	20230130	4905	4950	4970	4880	15049	73942945	00	0.00	N	5	-50
505	20230127	4955	4885	5000	4880	24358	120428470	00	0.00	N	2	70
506	20230126	4885	4850	4885	4850	14411	70209540	00	0.00	N	2	55
507	20230125	4830	4800	4870	4800	18209	88180805	00	0.00	N	2	30
508	20230120	4800	4770	4845	4770	19858	95572070	00	0.00	N	5	-20
509	20230119	4820	4825	4835	4725	7352	35315345	00	0.00	N	5	-10
510	20230118	4830	4850	4870	4820	6480	31405670	00	0.00	N	5	-20
511	20230117	4850	4850	4915	4835	23361	114080055	00	0.00	N	2	15
512	20230116	4835	4865	4865	4790	16369	79031080	00	0.00	N	5	-30
513	20230113	4865	4845	4875	4815	17692	85837535	00	0.00	N	3	0
514	20230112	4865	4830	4865	4800	16789	80953055	00	0.00	N	2	50
515	20230111	4815	4780	4840	4720	14306	68493865	00	0.00	N	2	35
516	20230110	4780	4725	4780	4700	17367	82239930	00	0.00	N	2	80
517	20230109	4700	4630	4710	4630	12743	59654300	00	0.00	N	2	90
518	20230106	4610	4580	4740	4510	41489	191967830	00	0.00	N	2	30
519	20230105	4580	4595	4695	4545	50902	233520280	00	0.00	N	5	-10
520	20230104	4590	4535	4595	4420	16852	76148530	00	0.00	N	2	50
521	20230103	4540	4625	4655	4510	16103	73487875	00	0.00	N	5	-115
522	20230102	4655	4865	4865	4650	30805	145089800	00	0.00	N	5	-215
523	20221229	4870	4840	4870	4615	30161	141498290	00	0.00	N	3	0
524	20221228	4870	5000	5040	4840	33662	164697330	02	0.00	N	5	-200
525	20221227	5070	4995	5070	4995	27999	140828815	00	0.00	N	2	75
526	20221226	4995	4885	5040	4885	47583	237684730	00	0.00	N	2	100
527	20221223	4895	4880	4920	4840	89320	434128405	00	0.00	N	3	0
528	20221222	4895	4825	4895	4825	19148	93175740	00	0.00	N	2	75
529	20221221	4820	4755	4850	4755	13969	67373465	00	0.00	N	2	40
530	20221220	4780	4800	4855	4780	20898	100414635	00	0.00	N	5	-85
531	20221219	4865	4860	4910	4845	14980	73024975	00	0.00	N	5	-35
532	20221216	4900	4900	4900	4865	12476	60844655	00	0.00	N	3	0
533	20221215	4900	4935	4940	4895	7786	38238500	00	0.00	N	3	0
534	20221214	4900	4880	4915	4860	7199	35214310	00	0.00	N	2	25
535	20221213	4875	4865	4900	4855	9345	45564065	00	0.00	N	5	-5
536	20221212	4880	4990	4990	4880	11756	57801985	00	0.00	N	5	-35
537	20221209	4915	4915	4940	4910	8537	42013610	00	0.00	N	3	0
538	20221208	4915	4960	4970	4860	14079	68969535	00	0.00	N	5	-45
539	20221207	4960	4890	4970	4890	19111	94234355	00	0.00	N	3	0
540	20221206	4960	4985	4995	4910	19556	96501805	00	0.00	N	5	-30
541	20221205	4990	4995	5000	4955	13431	66959645	00	0.00	N	5	-10
542	20221202	5000	5090	5090	4960	18938	94803795	00	0.00	N	5	-10
543	20221201	5010	5080	5080	4970	26089	130551570	00	0.00	N	2	40
544	20221130	4970	4870	4975	4825	39489	194651590	00	0.00	N	2	150
545	20221129	4820	4750	4830	4720	17123	81793275	00	0.00	N	2	20
546	20221128	4800	4880	4895	4800	16912	81888565	00	0.00	N	5	-95
547	20221125	4895	4895	4920	4855	17311	84573805	00	0.00	N	2	25
548	20221124	4870	4905	4905	4855	10973	53496600	00	0.00	N	2	10
549	20221123	4860	4825	4875	4820	6495	31483635	00	0.00	N	2	40
550	20221122	4820	4835	4855	4800	22858	110386565	00	0.00	N	5	-15
551	20221121	4835	4885	4885	4785	36032	173643640	00	0.00	N	5	-65
552	20221118	4900	4870	4940	4840	23959	117275710	00	0.00	N	2	35
553	20221117	4865	4910	5020	4865	36275	178532540	00	0.00	N	5	-45
554	20221116	4910	4875	4930	4860	23171	113243665	00	0.00	N	2	50
555	20221115	4860	4820	4880	4810	18183	88200930	00	0.00	N	3	0
556	20221114	4860	4865	4895	4840	21069	102563760	00	0.00	N	3	0
557	20221111	4860	4865	4910	4850	29858	145615310	00	0.00	N	2	40
558	20221110	4820	4760	4820	4750	14585	69896265	00	0.00	N	2	35
559	20221109	4785	4700	4795	4700	31832	151668225	00	0.00	N	2	85
560	20221108	4700	4660	4700	4645	13750	64431775	00	0.00	N	2	65
561	20221107	4635	4570	4665	4560	16922	78214775	00	0.00	N	2	55
562	20221104	4580	4545	4580	4545	11510	52424750	00	0.00	N	5	-15
563	20221103	4595	4630	4630	4525	11276	51643245	00	0.00	N	5	-35
564	20221102	4630	4630	4655	4590	9271	42890180	00	0.00	N	3	0
565	20221101	4630	4545	4640	4505	15947	72996340	00	0.00	N	2	95
566	20221031	4535	4590	4590	4525	18136	82374775	00	0.00	N	2	15
567	20221028	4520	4640	4660	4500	38004	172718960	00	0.00	N	5	-140
568	20221027	4660	4650	4680	4645	12059	56200110	00	0.00	N	2	10
569	20221026	4650	4700	4725	4650	21991	102632735	00	0.00	N	5	-50
570	20221025	4700	4790	4790	4700	17202	81228465	00	0.00	N	5	-50
571	20221024	4750	4745	4795	4740	17384	82771185	00	0.00	N	2	5
572	20221021	4745	4750	4750	4635	17180	80404020	00	0.00	N	5	-5
573	20221020	4750	4800	4805	4700	22352	106214800	00	0.00	N	5	-50
574	20221019	4800	4865	4865	4785	14219	68521920	00	0.00	N	5	-25
575	20221018	4825	4750	5100	4750	30539	148196630	00	0.00	N	2	135
576	20221017	4690	4670	4710	4600	13411	62749620	00	0.00	N	5	-10
577	20221014	4700	4675	4740	4660	23695	111227010	00	0.00	N	2	25
578	20221013	4675	4705	4765	4590	42805	199026620	00	0.00	N	5	-65
579	20221012	4740	4700	4770	4640	26526	124527485	00	0.00	N	2	10
580	20221011	4730	4920	4920	4720	21758	103930275	00	0.00	N	5	-190
581	20221007	4920	5010	5080	4920	63273	315993095	00	0.00	N	3	0
582	20221006	4920	4825	4940	4825	27690	135619280	00	0.00	N	2	105
583	20221005	4815	4960	4970	4790	58754	284183325	00	0.00	N	5	-125
584	20221004	4940	4835	4955	4835	41027	201601410	00	0.00	N	2	85
585	20220930	4855	4790	4855	4705	24855	118736440	00	0.00	N	5	-5
586	20220929	4860	4805	4985	4775	53172	258235345	00	0.00	N	2	55
587	20220928	4805	4900	5130	4550	107353	510213710	00	0.00	N	5	-95
588	20220927	4900	4995	5170	4870	85703	427376110	00	0.00	N	5	-100
589	20220926	5000	5820	5850	5000	403681	2213772695	00	0.00	N	5	-450
590	20220923	5450	5340	5850	5340	537870	3038380810	00	0.00	N	2	210
591	20220922	5240	5300	5340	5060	31834	164491250	00	0.00	N	5	-100
592	20220921	5340	5320	5460	5270	34332	183656570	00	0.00	N	5	-30
593	20220920	5370	5330	5510	5250	43287	232986000	00	0.00	N	2	50
594	20220919	5320	5560	5560	5240	43418	232762060	00	0.00	N	5	-250
595	20220916	5570	5500	5730	5490	162186	912172890	00	0.00	N	2	80
596	20220915	5490	5630	5630	5430	22532	123699650	00	0.00	N	3	0
597	20220914	5490	5390	5680	5250	98218	542209400	00	0.00	N	2	40
598	20220913	5450	5250	5480	5250	40424	218019430	00	0.00	N	2	220
599	20220908	5230	5290	5290	5210	9995	52479750	00	0.00	N	5	-10
600	20220907	5240	5410	5410	5210	33267	175334390	00	0.00	N	5	-170
601	20220906	5410	5370	5450	5340	24754	133395850	00	0.00	N	2	20
602	20220905	5390	5350	5390	5330	14892	79716720	00	0.00	N	5	-20
603	20220902	5410	5440	5450	5340	24167	129910670	00	0.00	N	5	-40
604	20220901	5450	5470	5500	5400	24122	131469680	00	0.00	N	5	-60
605	20220831	5510	5450	5520	5350	24938	135431990	00	0.00	N	2	60
606	20220830	5450	5400	5480	5360	28643	154813980	00	0.00	N	2	50
607	20220829	5400	5400	5450	5370	19734	106614210	00	0.00	N	5	-120
608	20220826	5520	5570	5570	5480	23979	132041420	00	0.00	N	2	40
609	20220825	5480	5440	5510	5410	22139	120732530	00	0.00	N	2	50
610	20220824	5430	5350	5460	5350	16825	90912180	00	0.00	N	2	50
611	20220823	5380	5310	5580	5290	41823	226656030	00	0.00	N	5	-30
612	20220822	5410	5600	5600	5410	51297	280272880	00	0.00	N	5	-190
613	20220819	5600	5650	5660	5560	41569	232459630	00	0.00	N	5	-80
614	20220818	5680	5700	5700	5590	63632	358829910	00	0.00	N	5	-100
615	20220817	5780	5850	5880	5660	94255	542810970	00	0.00	N	5	-160
616	20220816	5940	6100	6230	5940	109848	668942380	00	0.00	N	3	0
617	20220812	5940	6000	6030	5920	33122	197943820	00	0.00	N	5	-70
618	20220811	6010	5840	6130	5840	178129	1066530070	00	0.00	N	2	170
619	20220810	5840	5760	5880	5690	38494	223591640	00	0.00	N	2	120
620	20220809	5720	5660	5790	5660	48955	279618140	00	0.00	N	2	60
621	20220808	5660	5720	5790	5620	23742	134547120	00	0.00	N	5	-60
622	20220805	5720	5750	5780	5670	14631	83780400	00	0.00	N	5	-20
623	20220804	5740	5750	5760	5710	18855	108061690	00	0.00	N	3	0
624	20220803	5740	5700	5780	5580	19154	109238280	00	0.00	N	2	40
625	20220802	5700	5750	5760	5670	19545	111557330	00	0.00	N	5	-90
626	20220801	5790	5760	5790	5690	28461	163658110	00	0.00	N	2	40
627	20220729	5750	5700	5780	5670	34379	197058460	00	0.00	N	2	50
628	20220728	5700	5570	5700	5560	72496	409030410	00	0.00	N	2	170
629	20220727	5530	5470	5570	5420	38044	209736800	00	0.00	N	2	50
630	20220726	5480	5450	5520	5430	17759	97391770	00	0.00	N	5	-40
631	20220725	5520	5510	5570	5420	24929	136630030	00	0.00	N	2	10
632	20220722	5510	5550	5580	5470	26471	145798570	00	0.00	N	5	-40
633	20220721	5550	5550	5600	5480	25627	141614320	00	0.00	N	3	0
634	20220720	5550	5510	5620	5480	35368	195907160	00	0.00	N	2	80
635	20220719	5470	5350	5470	5350	16420	89093640	00	0.00	N	2	90
636	20220718	5380	5260	5590	5260	38572	206345650	00	0.00	N	2	120
637	20220715	5260	5270	5290	5140	41733	216677610	00	0.00	N	5	-10
638	20220714	5270	5270	5290	5160	28782	150049130	00	0.00	N	3	0
639	20220713	5270	5250	5290	5180	42500	221932850	00	0.00	N	2	20
640	20220712	5250	5460	5500	5190	94648	498462260	00	0.00	N	5	-280
641	20220711	5530	5520	5580	5400	21557	118588280	00	0.00	N	2	30
642	20220708	5500	5500	5570	5500	26274	145474180	00	0.00	N	2	70
643	20220707	5430	5420	5490	5340	29967	161782690	00	0.00	N	2	10
644	20220706	5420	5430	5490	5300	23730	128307700	00	0.00	N	5	-70
645	20220705	5490	5330	5490	5330	27072	147250010	00	0.00	N	2	170
646	20220704	5320	5490	5490	5150	59475	310951100	00	0.00	N	5	-170
647	20220701	5490	5520	5580	5360	29540	161328010	00	0.00	N	5	-30
648	20220630	5520	5560	5600	5450	26189	143846190	00	0.00	N	5	-40
649	20220629	5560	5580	5600	5500	16906	93600110	00	0.00	N	5	-70
650	20220628	5630	5560	5650	5550	17926	100424830	00	0.00	N	2	30
651	20220627	5600	5480	5670	5370	42185	234258640	00	0.00	N	2	170
652	20220624	5430	5080	5450	5080	47802	252541820	00	0.00	N	2	220
653	20220623	5210	5340	5430	5090	193480	1001353530	00	0.00	N	5	-150
654	20220622	5360	5820	5820	5300	81693	441161780	00	0.00	N	5	-240
655	20220621	5600	5420	5660	5400	76514	422780680	00	0.00	N	2	90
656	20220620	5510	5880	5880	5370	72073	399469940	00	0.00	N	5	-350
657	20220617	5860	5640	5890	5640	49769	286541650	00	0.00	N	5	-30
658	20220616	5890	5870	6010	5860	62727	372206390	00	0.00	N	2	120
659	20220615	5770	6050	6110	5710	80189	470280760	00	0.00	N	5	-310
660	20220614	6080	6030	6170	5950	91755	554531240	00	0.00	N	5	-140
661	20220613	6220	6550	6550	6150	113877	711670850	00	0.00	N	5	-410
662	20220610	6630	6600	6700	6500	52671	345652300	00	0.00	N	5	-50
663	20220609	6680	6780	6790	6630	41703	278167390	00	0.00	N	5	-110
664	20220608	6790	6930	6930	6760	49702	339597260	00	0.00	N	5	-130
665	20220607	6920	6940	6940	6850	46144	317901880	00	0.00	N	2	30
666	20220603	6890	6860	6950	6850	35443	244045110	00	0.00	N	2	30
667	20220602	6860	6870	6950	6800	31254	214528590	00	0.00	N	5	-30
668	20220531	6890	6940	6940	6810	38476	264171530	00	0.00	N	5	-30
669	20220530	6920	6830	6930	6830	41179	283458630	00	0.00	N	2	100
670	20220527	6820	6890	6890	6770	37192	253648810	00	0.00	N	2	40
671	20220526	6780	6900	6990	6600	88145	600193350	00	0.00	N	5	-120
672	20220525	6900	6970	7040	6870	66842	464213480	00	0.00	N	5	-90
673	20220524	6990	7160	7160	6970	110275	774319380	00	0.00	N	5	-160
674	20220523	7150	7200	7320	7100	131691	949956240	00	0.00	N	2	100
675	20220520	7050	7320	7640	7030	543430	4000057190	00	0.00	N	2	20
676	20220519	7030	7130	7130	6830	204140	1437297020	00	0.00	N	5	-230
677	20220518	7260	7390	7470	7190	201496	1471162350	00	0.00	N	5	-110
678	20220517	7370	6970	7410	6850	329042	2370409370	00	0.00	N	2	470
679	20220516	6900	6700	6990	6700	118701	813268330	00	0.00	N	2	240