KissMeData/016610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	6020	5870	6040	5870	65144	388915290	00	0.00	N	2	110
3	20250421	5910	5860	5930	5840	60357	355015610	00	0.00	N	2	70
4	20250418	5840	5800	5850	5770	64471	374955665	00	0.00	N	2	40
5	20250417	5800	5750	5820	5740	60600	351102740	00	0.00	N	2	50
6	20250416	5750	5730	5790	5700	51533	296705065	00	0.00	N	2	20
7	20250415	5730	5640	5730	5550	56782	321807760	00	0.00	N	2	130
8	20250414	5600	5510	5600	5500	55307	307560265	00	0.00	N	2	120
9	20250411	5480	5360	5510	5360	45504	247907380	00	0.00	N	2	30
10	20250410	5450	5420	5490	5380	53016	288117680	00	0.00	N	2	110
11	20250409	5340	5410	5440	5220	80675	428875150	00	0.00	N	5	-60
12	20250408	5400	5350	5470	5300	75955	410532160	00	0.00	N	2	120
13	20250407	5280	5450	5450	5200	138731	737286940	00	0.00	N	5	-220
14	20250404	5500	5480	5520	5350	53338	289877330	00	0.00	N	2	40
15	20250403	5460	5510	5510	5390	52944	288486000	00	0.00	N	5	-20
16	20250402	5480	5480	5560	5390	63121	345541320	00	0.00	N	2	20
17	20250401	5460	5380	5510	5350	59826	325502060	00	0.00	N	2	120
18	20250331	5340	5380	5410	5270	75237	399986720	00	0.00	N	5	-110
19	20250328	5450	5470	5530	5390	220675	1195638965	02	0.00	N	5	-330
20	20250327	5780	5820	5900	5770	178783	1038984915	00	0.00	N	5	-40
21	20250326	5820	5840	5840	5790	136066	791551090	00	0.00	N	5	-10
22	20250325	5830	5900	5940	5820	92597	541961245	00	0.00	N	5	-70
23	20250324	5900	5950	5950	5880	78972	466414100	00	0.00	N	3	0
24	20250321	5900	5930	5940	5870	152438	897977195	00	0.00	N	5	-30
25	20250320	5930	5950	6000	5910	55408	330183120	00	0.00	N	2	10
26	20250319	5920	5940	5960	5880	72245	427355810	00	0.00	N	2	20
27	20250318	5900	5900	5950	5880	26647	157602545	00	0.00	N	2	20
28	20250317	5880	5900	5930	5870	46786	275760125	00	0.00	N	5	-20
29	20250314	5900	5920	5930	5850	65003	382908250	00	0.00	N	5	-10
30	20250313	5910	5910	5990	5850	69068	408564525	00	0.00	N	5	-30
31	20250312	5940	5980	5980	5870	72370	427781655	00	0.00	N	2	20
32	20250311	5920	5940	6060	5870	179323	1067687775	00	0.00	N	2	130
33	20250310	5790	5740	5790	5700	37435	216205770	00	0.00	N	2	40
34	20250307	5750	5780	5820	5690	63754	367562530	00	0.00	N	5	-40
35	20250306	5790	5810	5830	5750	30580	177008820	00	0.00	N	5	-20
36	20250305	5810	5860	5880	5760	54074	313991925	00	0.00	N	5	-50
37	20250304	5860	5880	5960	5820	34926	205629615	00	0.00	N	5	-20
38	20250228	5880	5990	6070	5870	103109	615747700	00	0.00	N	5	-190
39	20250227	6070	6080	6100	5930	93498	561320560	00	0.00	N	5	-20
40	20250226	6090	6030	6120	6030	45361	276598560	00	0.00	N	2	20
41	20250225	6070	5920	6110	5920	137435	831334930	00	0.00	N	2	100
42	20250224	5970	5990	6000	5900	44129	262460770	00	0.00	N	5	-30
43	20250221	6000	6000	6100	5950	68120	410764450	00	0.00	N	5	-10
44	20250220	6010	5940	6030	5940	59581	356451740	00	0.00	N	2	40
45	20250219	5970	5980	6050	5920	72975	435778560	00	0.00	N	5	-10
46	20250218	5980	5980	6020	5790	115372	681575210	00	0.00	N	3	0
47	20250217	5980	5860	6030	5850	84190	501144800	00	0.00	N	2	130
48	20250214	5850	5790	5900	5740	114009	663488100	00	0.00	N	2	70
49	20250213	5780	5830	5860	5710	66807	385770960	00	0.00	N	3	0
50	20250212	5780	5690	5820	5590	129145	742508760	00	0.00	N	2	190
51	20250211	5590	5650	5740	5560	213642	1207855730	00	0.00	N	2	30
52	20250210	5560	5550	5620	5520	73368	407785890	00	0.00	N	2	70
53	20250207	5490	5430	5530	5420	66905	366016750	00	0.00	N	2	70
54	20250206	5420	5420	5550	5380	96952	528927010	00	0.00	N	3	0
55	20250205	5420	5390	5450	5350	83216	448465540	00	0.00	N	2	30
56	20250204	5390	5420	5460	5380	49927	270065570	00	0.00	N	5	-30
57	20250203	5420	5460	5460	5340	37201	200052220	00	0.00	N	5	-40
58	20250131	5460	5440	5460	5360	48932	265491550	00	0.00	N	2	70
59	20250124	5390	5400	5440	5350	65472	352663520	00	0.00	N	3	0
60	20250123	5390	5330	5410	5330	24737	133016840	00	0.00	N	2	20
61	20250122	5370	5320	5420	5310	37814	202349760	00	0.00	N	2	20
62	20250121	5350	5280	5360	5250	19193	101484390	00	0.00	N	2	60
63	20250120	5290	5300	5300	5250	18495	97524250	00	0.00	N	5	-30
64	20250117	5320	5250	5340	5250	23747	125723810	00	0.00	N	2	50
65	20250116	5270	5290	5310	5240	21658	114079110	00	0.00	N	2	10
66	20250115	5260	5230	5290	5200	33291	174279690	00	0.00	N	2	30
67	20250114	5230	5250	5250	5190	22129	115224580	00	0.00	N	2	10
68	20250113	5220	5240	5250	5200	18523	96745480	00	0.00	N	5	-10
69	20250110	5230	5260	5270	5210	25420	132957530	00	0.00	N	5	-10
70	20250109	5240	5300	5300	5200	16723	87596950	00	0.00	N	5	-10
71	20250108	5250	5220	5270	5210	11081	58086580	00	0.00	N	3	0
72	20250107	5250	5280	5300	5220	17540	92147550	00	0.00	N	2	20
73	20250106	5230	5210	5240	5150	40707	211455230	00	0.00	N	2	40
74	20250103	5190	5190	5250	5170	19760	102817230	00	0.00	N	3	0
75	20250102	5190	5200	5230	5170	30822	160265570	00	0.00	N	2	20
76	20241230	5170	5160	5240	5140	43628	225306230	00	0.00	N	5	-30
77	20241227	5200	5400	5400	5140	128390	669140700	00	0.00	N	5	-200
78	20241226	5400	5400	5440	5340	65862	354411430	00	0.00	N	3	0
79	20241224	5400	5390	5400	5330	52489	281706790	00	0.00	N	2	60
80	20241223	5340	5260	5420	5260	70468	377232270	00	0.00	N	2	70
81	20241220	5270	5290	5300	5190	54091	283635080	00	0.00	N	5	-20
82	20241219	5290	5300	5360	5230	49240	261607030	00	0.00	N	5	-30
83	20241218	5320	5450	5460	5250	31361	166605700	00	0.00	N	3	0
84	20241217	5320	5360	5460	5290	79790	426792250	00	0.00	N	5	-80
85	20241216	5400	5440	5480	5370	29813	161169670	00	0.00	N	5	-10
86	20241213	5410	5470	5490	5360	63269	342546380	00	0.00	N	5	-60
87	20241212	5470	5380	5490	5200	102701	555404770	00	0.00	N	2	190
88	20241211	5280	5220	5340	5210	38221	201812130	00	0.00	N	2	80
89	20241210	5200	5120	5310	5120	80207	417608900	00	0.00	N	2	50
90	20241209	5150	5250	5340	5100	110121	568448140	00	0.00	N	5	-210
91	20241206	5360	5250	5430	5210	108891	578129330	00	0.00	N	2	60
92	20241205	5300	5380	5400	5230	64120	339328550	00	0.00	N	5	-80
93	20241204	5380	5410	5530	5290	216261	1166635160	00	0.00	N	5	-170
94	20241203	5550	5190	5580	5190	303534	1663220970	00	0.00	N	2	320
95	20241202	5230	5160	5240	5140	37305	193917820	00	0.00	N	2	70
96	20241129	5160	5130	5220	5070	48817	250994630	00	0.00	N	5	-10
97	20241128	5170	5130	5230	5120	45488	235724130	00	0.00	N	2	50
98	20241127	5120	5070	5120	5060	34440	175585630	00	0.00	N	2	60
99	20241126	5060	5070	5110	5040	20973	106228420	00	0.00	N	5	-30
100	20241125	5090	5100	5130	5060	58427	297228550	00	0.00	N	5	-10
101	20241122	5100	5130	5180	5100	34713	178066410	00	0.00	N	5	-50
102	20241121	5150	5080	5180	5050	58049	297586250	00	0.00	N	2	70
103	20241120	5080	5000	5100	4995	34665	175394995	00	0.00	N	2	80
104	20241119	5000	5000	5050	4955	62170	309812250	00	0.00	N	3	0
105	20241118	5000	4960	5100	4960	51968	261460415	00	0.00	N	3	0
106	20241115	5000	5000	5030	4875	146933	724646820	00	0.00	N	3	0
107	20241114	5000	4935	5050	4930	934606	4662993145	00	0.00	N	2	65
108	20241113	4935	5010	5050	4910	91699	453268715	00	0.00	N	5	-95
109	20241112	5030	5170	5200	5020	102981	523201860	00	0.00	N	5	-140
110	20241111	5170	5090	5170	5060	74192	378128430	00	0.00	N	2	50
111	20241108	5120	5210	5300	5080	119980	617402520	00	0.00	N	5	-110
112	20241107	5230	5350	5450	5170	164880	864993980	00	0.00	N	5	-120
113	20241106	5350	5490	5550	5310	93933	508108830	00	0.00	N	5	-100
114	20241105	5450	5400	5460	5320	69827	378368270	00	0.00	N	2	100
115	20241104	5350	5440	5460	5280	62296	333148670	00	0.00	N	5	-70
116	20241101	5420	5320	5470	5320	59122	320564620	00	0.00	N	2	20
117	20241031	5400	5330	5440	5290	62585	335714320	00	0.00	N	2	40
118	20241030	5360	5350	5430	5310	58066	312409980	00	0.00	N	5	-20
119	20241029	5380	5250	5500	5250	86055	459735070	00	0.00	N	2	90
120	20241028	5290	5320	5410	5250	80570	426594350	00	0.00	N	5	-60
121	20241025	5350	5300	5470	5300	66505	357706690	00	0.00	N	3	0
122	20241024	5350	5450	5530	5280	119862	643049860	00	0.00	N	5	-130
123	20241023	5480	5520	5570	5430	78498	431886320	00	0.00	N	5	-60
124	20241022	5540	5550	5640	5480	70678	390579880	00	0.00	N	5	-30
125	20241021	5570	5630	5670	5570	67931	381179070	00	0.00	N	5	-60
126	20241018	5630	5590	5650	5540	85001	475456760	00	0.00	N	2	60
127	20241017	5570	5590	5680	5560	98266	552115780	00	0.00	N	5	-70
128	20241016	5640	5570	5650	5500	94194	528846110	00	0.00	N	2	90
129	20241015	5550	5360	5580	5350	188393	1031172470	00	0.00	N	2	260
130	20241014	5290	5590	5710	5210	843078	4570897820	00	0.00	N	5	-300
131	20241011	5590	5570	5630	5560	67127	376112120	00	0.00	N	2	20
132	20241010	5570	5650	5650	5480	117632	653912240	00	0.00	N	5	-30
133	20241008	5600	5660	5720	5580	104489	590522990	00	0.00	N	5	-60
134	20241007	5660	5580	5670	5570	90979	511663330	00	0.00	N	2	20
135	20241004	5640	5520	5650	5520	108298	607452160	00	0.00	N	2	70
136	20241002	5570	5500	5580	5410	119895	661968450	00	0.00	N	3	0
137	20240930	5570	5630	5690	5520	146703	821605740	00	0.00	N	5	-60
138	20240927	5630	5540	5670	5450	153737	860861300	00	0.00	N	2	90
139	20240926	5540	5370	5580	5320	277421	1526932160	00	0.00	N	2	170
140	20240925	5370	5720	5780	5310	1070362	5857905280	00	0.00	N	5	-440
141	20240924	5810	5990	6100	5680	458287	2679107070	00	0.00	N	5	-180
142	20240923	5990	5970	6060	5910	160540	958835930	00	0.00	N	5	-20
143	20240920	6010	5990	6170	5900	400062	2402950060	00	0.00	N	2	30
144	20240919	5980	6110	6110	5960	407860	2449364280	00	0.00	N	5	-120
145	20240913	6100	5730	6130	5730	1128965	6820862980	00	0.00	N	2	300
146	20240912	5800	5640	5860	5570	468097	2677383710	00	0.00	N	2	120
147	20240911	5680	5720	6080	5640	1063245	6154284910	00	0.00	N	2	50
148	20240910	5630	5800	5920	5610	897009	5173686620	00	0.00	N	5	-300
149	20240909	5930	5860	6050	5360	2681895	15563576270	00	0.00	N	2	30
150	20240906	5900	5160	6280	5050	8072729	47173203130	00	0.00	N	2	1040
151	20240905	4860	4835	4900	4795	53538	259218845	00	0.00	N	2	25
152	20240904	4835	4810	4945	4810	68082	330426560	00	0.00	N	5	-135
153	20240903	4970	4935	5060	4935	141741	707996645	00	0.00	N	2	35
154	20240902	4935	4780	4935	4725	92765	448623320	00	0.00	N	2	210
155	20240830	4725	4645	4750	4620	49719	233790330	00	0.00	N	2	45
156	20240829	4680	4650	4750	4600	44042	205694635	00	0.00	N	2	5
157	20240828	4675	4800	4800	4640	62333	291387225	00	0.00	N	5	-75
158	20240827	4750	4775	4820	4685	81087	383362610	00	0.00	N	5	-70
159	20240826	4820	4760	4845	4675	97568	468032250	00	0.00	N	2	120
160	20240823	4700	4660	4720	4630	29462	137596775	00	0.00	N	2	35
161	20240822	4665	4720	4745	4660	42306	198145805	00	0.00	N	5	-55
162	20240821	4720	4720	4755	4705	72301	341559330	00	0.00	N	5	-5
163	20240820	4725	4570	4765	4570	180149	848054820	00	0.00	N	2	145
164	20240819	4580	4455	4600	4455	57659	263395055	00	0.00	N	2	80
165	20240816	4500	4465	4535	4465	54391	244945465	00	0.00	N	2	35
166	20240814	4465	4320	4470	4230	119988	521684465	00	0.00	N	2	145
167	20240813	4320	4335	4340	4270	27987	120498670	00	0.00	N	3	0
168	20240812	4320	4310	4345	4285	29918	128798610	00	0.00	N	2	10
169	20240809	4310	4280	4310	4240	48895	209145305	00	0.00	N	2	40
170	20240808	4270	4250	4285	4200	23697	100673050	00	0.00	N	2	20
171	20240807	4250	4160	4280	4120	54732	230551360	00	0.00	N	2	115
172	20240806	4135	4040	4180	4030	77890	321227620	00	0.00	N	2	135
173	20240805	4000	4300	4325	3915	151832	618225615	00	0.00	N	5	-300
174	20240802	4300	4440	4440	4285	100178	434356375	00	0.00	N	5	-155
175	20240801	4455	4450	4475	4435	37885	168769790	00	0.00	N	2	20
176	20240731	4435	4410	4440	4390	42848	189027310	00	0.00	N	2	25
177	20240730	4410	4455	4465	4390	89833	396686325	00	0.00	N	5	-65
178	20240729	4475	4375	4480	4370	63157	281263575	00	0.00	N	2	105
179	20240726	4370	4325	4400	4325	62150	271305085	00	0.00	N	2	50
180	20240725	4320	4435	4435	4290	71334	309173030	00	0.00	N	5	-115
181	20240724	4435	4420	4475	4410	33126	147048415	00	0.00	N	5	-25
182	20240723	4460	4460	4465	4420	40986	182091265	00	0.00	N	3	0
183	20240722	4460	4470	4485	4330	51627	227424175	00	0.00	N	5	-15
184	20240719	4475	4505	4520	4410	27507	122571045	00	0.00	N	5	-40
185	20240718	4515	4470	4515	4400	55323	246484785	00	0.00	N	2	45
186	20240717	4470	4535	4600	4430	62522	283825865	00	0.00	N	5	-65
187	20240716	4535	4480	4575	4465	55423	251682395	00	0.00	N	2	55
188	20240715	4480	4430	4490	4430	70044	312647880	00	0.00	N	2	45
189	20240712	4435	4460	4475	4380	44045	194885195	00	0.00	N	5	-25
190	20240711	4460	4400	4465	4390	54545	242225710	00	0.00	N	2	75
191	20240710	4385	4370	4395	4295	51798	224903925	00	0.00	N	5	-10
192	20240709	4395	4470	4470	4365	34002	149527475	00	0.00	N	5	-60
193	20240708	4455	4460	4500	4375	84569	374220110	00	0.00	N	5	-35
194	20240705	4490	4520	4530	4455	55835	250382350	00	0.00	N	2	10
195	20240704	4480	4455	4530	4405	74499	334438705	00	0.00	N	2	45
196	20240703	4435	4330	4450	4325	118465	522644410	00	0.00	N	2	105
197	20240702	4330	4350	4395	4300	53927	233855215	00	0.00	N	3	0
198	20240701	4330	4345	4355	4310	22654	98357030	00	0.00	N	5	-15
199	20240628	4345	4320	4370	4275	52835	228137020	00	0.00	N	2	25
200	20240627	4320	4320	4325	4285	21085	90811020	00	0.00	N	3	0
201	20240626	4320	4290	4330	4275	47281	204250110	00	0.00	N	2	25
202	20240625	4295	4250	4300	4250	36983	158395390	00	0.00	N	2	15
203	20240624	4280	4335	4335	4230	59788	254948560	00	0.00	N	5	-10
204	20240621	4290	4260	4320	4220	62175	265245290	00	0.00	N	5	-10
205	20240620	4300	4140	4320	4130	124233	524309060	00	0.00	N	2	165
206	20240619	4135	4130	4155	4115	27027	111684975	00	0.00	N	2	5
207	20240618	4130	4120	4150	4085	15627	64451555	00	0.00	N	2	20
208	20240617	4110	4130	4130	4095	13797	56662510	00	0.00	N	2	10
209	20240614	4100	4100	4140	4075	35586	145734265	00	0.00	N	3	0
210	20240613	4100	4130	4140	4085	51497	211509535	00	0.00	N	3	0
211	20240612	4100	4180	4180	4080	54071	221936730	00	0.00	N	5	-30
212	20240611	4130	4155	4245	4085	35540	146252150	00	0.00	N	5	-10
213	20240610	4140	4155	4240	4000	20236	82841845	00	0.00	N	5	-15
214	20240607	4155	4145	4155	4115	18300	75664230	00	0.00	N	2	10
215	20240605	4145	4140	4155	4085	23076	95178205	00	0.00	N	2	25
216	20240604	4120	4175	4175	4080	47608	195598055	00	0.00	N	5	-30
217	20240603	4150	4180	4180	4120	33133	137304585	00	0.00	N	2	20
218	20240531	4130	4180	4195	4120	47237	195555595	00	0.00	N	5	-20
219	20240530	4150	4245	4255	4095	223435	923511785	00	0.00	N	5	-95
220	20240529	4245	4230	4270	4220	17789	75256825	00	0.00	N	5	-5
221	20240528	4250	4310	4310	4235	12524	53202585	00	0.00	N	5	-30
222	20240527	4280	4290	4310	4220	65213	277247955	00	0.00	N	5	-10
223	20240524	4290	4320	4320	4270	11405	49003825	00	0.00	N	5	-30
224	20240523	4320	4360	4360	4260	33083	142561755	00	0.00	N	5	-40
225	20240522	4360	4380	4380	4305	43567	189093265	00	0.00	N	5	-20
226	20240521	4380	4400	4415	4360	23377	102359350	00	0.00	N	3	0
227	20240520	4380	4380	4420	4355	34265	150298415	00	0.00	N	2	5
228	20240517	4375	4325	4395	4325	37931	165378890	00	0.00	N	2	40
229	20240516	4335	4320	4340	4250	70842	305061580	00	0.00	N	2	45
230	20240514	4290	4265	4290	4210	48527	205071240	00	0.00	N	2	40
231	20240513	4250	4275	4315	4230	29385	124994460	00	0.00	N	5	-25
232	20240510	4275	4205	4320	4190	54096	230929255	00	0.00	N	2	40
233	20240509	4235	4255	4265	4215	16659	70531410	00	0.00	N	5	-15
234	20240508	4250	4210	4255	4180	26628	112384850	00	0.00	N	2	35
235	20240507	4215	4250	4295	4205	31884	135253900	00	0.00	N	5	-35
236	20240503	4250	4280	4280	4220	11983	50797095	00	0.00	N	2	5
237	20240502	4245	4245	4270	4215	17916	75883275	00	0.00	N	5	-10
238	20240430	4255	4215	4275	4215	25845	109613880	00	0.00	N	2	5
239	20240429	4250	4190	4250	4165	17120	72078665	00	0.00	N	2	60
240	20240426	4190	4180	4190	4155	8443	35227035	00	0.00	N	2	25
241	20240425	4165	4160	4170	4130	10121	42060710	00	0.00	N	2	30
242	20240424	4135	4150	4160	4115	30322	125233500	00	0.00	N	3	0
243	20240423	4135	4100	4140	4090	13907	57284395	00	0.00	N	2	35
244	20240422	4100	4005	4100	4005	26707	108691310	00	0.00	N	2	95
245	20240419	4005	4015	4045	3920	32024	127390370	00	0.00	N	5	-15
246	20240418	4020	4055	4055	3975	43981	175810070	00	0.00	N	2	25
247	20240417	3995	3990	4010	3950	25374	100950650	00	0.00	N	2	10
248	20240416	3985	4065	4075	3950	33836	134532710	00	0.00	N	5	-55
249	20240415	4040	4050	4085	3980	56265	225705225	00	0.00	N	5	-45
250	20240412	4085	4145	4150	4060	31906	130396370	00	0.00	N	5	-50
251	20240411	4135	4150	4150	4090	33694	138754530	00	0.00	N	5	-40
252	20240409	4175	4195	4195	4150	40793	169672820	00	0.00	N	5	-5
253	20240408	4180	4270	4270	4100	55270	229226950	00	0.00	N	2	10
254	20240405	4170	4150	4200	4150	22638	94227225	00	0.00	N	5	-15
255	20240404	4185	4150	4190	4150	28303	117797060	00	0.00	N	2	30
256	20240403	4155	4155	4165	4125	37370	155089355	00	0.00	N	5	-20
257	20240402	4175	4270	4270	4120	53419	222510140	00	0.00	N	5	-20
258	20240401	4195	4210	4265	4180	55423	232913645	00	0.00	N	5	-15
259	20240329	4210	4265	4265	4195	33715	142095920	00	0.00	N	5	-55
260	20240328	4265	4320	4400	4225	73754	315307000	02	0.00	N	5	-165
261	20240327	4430	4465	4515	4380	58730	260890975	00	0.00	N	5	-70
262	20240326	4500	4535	4545	4480	503554	2265801295	00	0.00	N	5	-35
263	20240325	4535	4545	4575	4490	35973	162926010	00	0.00	N	5	-10
264	20240322	4545	4540	4590	4525	24441	111238830	00	0.00	N	3	0
265	20240321	4545	4470	4565	4460	72523	328949970	00	0.00	N	2	80
266	20240320	4465	4465	4490	4445	56436	251530010	00	0.00	N	3	0
267	20240319	4465	4485	4485	4425	38395	170791010	00	0.00	N	5	-20
268	20240318	4485	4575	4590	4450	107083	480932860	00	0.00	N	5	-95
269	20240315	4580	4515	4600	4495	85074	384878220	00	0.00	N	2	60
270	20240314	4520	4440	4525	4425	108051	484731285	00	0.00	N	2	80
271	20240313	4440	4400	4490	4360	118535	524634355	00	0.00	N	2	40
272	20240312	4400	4495	4495	4385	69621	307186050	00	0.00	N	5	-100
273	20240311	4500	4545	4550	4460	43139	193552715	00	0.00	N	3	0
274	20240308	4500	4495	4550	4465	77058	347219205	00	0.00	N	2	30
275	20240307	4470	4500	4500	4435	42176	188476320	00	0.00	N	5	-5
276	20240306	4475	4470	4500	4425	37045	164601925	00	0.00	N	2	5
277	20240305	4470	4460	4560	4420	76142	342040060	00	0.00	N	5	-5
278	20240304	4475	4460	4540	4430	40236	179785665	00	0.00	N	2	15
279	20240229	4460	4430	4500	4405	77474	344752810	00	0.00	N	2	25
280	20240228	4435	4400	4440	4335	39740	174676180	00	0.00	N	2	35
281	20240227	4400	4400	4430	4330	59771	262341450	00	0.00	N	5	-25
282	20240226	4425	4630	4640	4395	92776	413289870	00	0.00	N	5	-225
283	20240223	4650	4610	4695	4600	38382	178769250	00	0.00	N	3	0
284	20240222	4650	4590	4655	4495	91064	418509120	00	0.00	N	2	60
285	20240221	4590	4515	4595	4485	74519	338032805	00	0.00	N	2	75
286	20240220	4515	4605	4605	4485	60354	273292175	00	0.00	N	5	-90
287	20240219	4605	4475	4665	4460	211345	972811175	00	0.00	N	2	140
288	20240216	4465	4415	4465	4360	53670	237113760	00	0.00	N	2	65
289	20240215	4400	4415	4415	4350	49641	217699795	00	0.00	N	2	5
290	20240214	4395	4380	4420	4360	135021	592392255	00	0.00	N	2	5
291	20240213	4390	4340	4435	4305	125468	550128900	00	0.00	N	2	85
292	20240208	4305	4260	4320	4240	83791	358747600	00	0.00	N	2	15
293	20240207	4290	4190	4295	4170	169118	718431225	00	0.00	N	2	100
294	20240206	4190	4250	4250	4175	67987	285020435	00	0.00	N	5	-50
295	20240205	4240	4210	4270	4145	131597	552510240	00	0.00	N	2	20
296	20240202	4220	4345	4345	4180	288502	1225401760	00	0.00	N	2	10
297	20240201	4210	3935	4310	3935	363923	1510208370	00	0.00	N	2	275
298	20240131	3935	3915	3945	3880	33461	130811725	00	0.00	N	2	10
299	20240130	3925	3890	3955	3880	54866	215635920	00	0.00	N	2	55
300	20240129	3870	3830	3875	3810	44945	173107030	00	0.00	N	2	50
301	20240126	3820	3780	3840	3780	20272	77500425	00	0.00	N	2	40
302	20240125	3780	3795	3805	3755	1814195	6857164445	00	0.00	N	2	10
303	20240124	3770	3815	3815	3765	17996	67913915	00	0.00	N	5	-15
304	20240123	3785	3780	3795	3760	20881	78998035	00	0.00	N	5	-5
305	20240122	3790	3835	3835	3750	20786	78422370	00	0.00	N	5	-10
306	20240119	3800	3785	3870	3755	41956	159262905	00	0.00	N	2	15
307	20240118	3785	3770	3800	3745	20587	77476360	00	0.00	N	2	15
308	20240117	3770	3820	3845	3745	52496	198401940	00	0.00	N	5	-55
309	20240116	3825	3860	3880	3810	15911	60907850	00	0.00	N	5	-35
310	20240115	3860	3855	3870	3825	9032	34747155	00	0.00	N	2	15
311	20240112	3845	3855	3915	3820	57424	221462425	00	0.00	N	5	-15
312	20240111	3860	3800	3930	3790	91918	357131880	00	0.00	N	2	60
313	20240110	3800	3810	3810	3780	15753	59691985	00	0.00	N	3	0
314	20240109	3800	3775	3800	3775	6932	26266810	00	0.00	N	2	20
315	20240108	3780	3795	3800	3760	39063	147403170	00	0.00	N	5	-15
316	20240105	3795	3775	3805	3765	20564	77800215	00	0.00	N	2	10
317	20240104	3785	3810	3830	3775	87909	334435415	00	0.00	N	5	-25
318	20240103	3810	3840	3855	3810	21379	81704540	00	0.00	N	5	-30
319	20240102	3840	3835	3855	3830	31993	122858520	00	0.00	N	5	-10
320	20231228	3850	3825	3860	3800	63887	244619355	00	0.00	N	2	25
321	20231227	3825	3835	3845	3810	25984	99326385	00	0.00	N	5	-5
322	20231226	3830	3830	3845	3820	45961	176187735	00	0.00	N	3	0
323	20231222	3830	3835	3835	3805	31730	121136385	00	0.00	N	2	5
324	20231221	3825	3845	3845	3805	39459	150746515	00	0.00	N	5	-15
325	20231220	3840	3825	3845	3815	24143	92464450	00	0.00	N	2	20
326	20231219	3820	3845	3845	3810	28336	108288965	00	0.00	N	5	-20
327	20231218	3840	3865	3865	3825	36228	138985450	00	0.00	N	5	-10
328	20231215	3850	3850	3875	3845	29814	115014545	00	0.00	N	2	5
329	20231214	3845	3895	3910	3840	67047	258662415	00	0.00	N	5	-40
330	20231213	3885	3900	3900	3865	30563	118400005	00	0.00	N	2	5
331	20231212	3880	3915	3915	3870	39583	153774485	00	0.00	N	5	-5
332	20231211	3885	3925	3935	3885	48268	188283795	00	0.00	N	5	-40
333	20231208	3925	3960	3975	3885	116849	456951930	00	0.00	N	5	-50
334	20231207	3975	3990	4000	3955	9129	36207525	00	0.00	N	5	-10
335	20231206	3985	3975	4030	3975	23330	93113345	00	0.00	N	3	0
336	20231205	3985	3990	4005	3975	9708	38741425	00	0.00	N	5	-5
337	20231204	3990	3950	4030	3950	50272	200341215	00	0.00	N	2	35
338	20231201	3955	3935	3965	3915	19204	75608125	00	0.00	N	3	0
339	20231130	3955	3960	3965	3935	28481	112439235	00	0.00	N	2	10
340	20231129	3945	3955	3985	3925	36064	142263795	00	0.00	N	5	-30
341	20231128	3975	3980	3990	3945	19813	78518820	00	0.00	N	3	0
342	20231127	3975	3980	3990	3935	41414	163857080	00	0.00	N	5	-5
343	20231124	3980	3990	3995	3925	24319	96435855	00	0.00	N	5	-5
344	20231123	3985	3985	4005	3975	23002	91683540	00	0.00	N	3	0
345	20231122	3985	3975	3995	3960	28793	114634915	00	0.00	N	3	0
346	20231121	3985	3955	3995	3940	18007	71521290	00	0.00	N	2	30
347	20231120	3955	3910	3965	3910	11379	44893100	00	0.00	N	2	45
348	20231117	3910	3915	3950	3880	9717	38044165	00	0.00	N	3	0
349	20231116	3910	3890	3920	3885	18766	73305105	00	0.00	N	2	20
350	20231115	3890	3875	3910	3870	63846	248654130	00	0.00	N	2	25
351	20231114	3865	3850	3885	3835	22350	86231860	00	0.00	N	3	0
352	20231113	3865	3865	3870	3840	25833	99531885	00	0.00	N	2	25
353	20231110	3840	3860	3860	3840	22852	87990905	00	0.00	N	5	-25
354	20231109	3865	3855	3865	3850	5119	19758995	00	0.00	N	2	10
355	20231108	3855	3875	3875	3845	9161	35310720	00	0.00	N	5	-5
356	20231107	3860	3865	3890	3845	21747	83853770	00	0.00	N	5	-5
357	20231106	3865	3875	3895	3855	102424	395656240	00	0.00	N	3	0
358	20231103	3865	3840	3865	3830	11603	44636275	00	0.00	N	2	25
359	20231102	3840	3835	3850	3810	22479	86018290	00	0.00	N	2	5
360	20231101	3835	3840	3840	3810	10259	39238615	00	0.00	N	2	20
361	20231031	3815	3830	3850	3785	12154	46245015	00	0.00	N	5	-20
362	20231030	3835	3815	3850	3800	12475	47689470	00	0.00	N	5	-5
363	20231027	3840	3825	3860	3825	21805	83748235	00	0.00	N	2	15
364	20231026	3825	3855	3855	3790	25587	97703795	00	0.00	N	5	-20
365	20231025	3845	3830	3860	3820	21643	82906325	00	0.00	N	2	5
366	20231024	3840	3850	3880	3790	24918	95397565	00	0.00	N	5	-15
367	20231023	3855	3845	3900	3805	17477	67023185	00	0.00	N	5	-15
368	20231020	3870	3900	3900	3815	17392	66809625	00	0.00	N	5	-20
369	20231019	3890	3865	3910	3830	25255	97524420	00	0.00	N	5	-5
370	20231018	3895	3915	3935	3860	33557	130603260	00	0.00	N	5	-15
371	20231017	3910	3875	3910	3875	8891	34692950	00	0.00	N	2	25
372	20231016	3885	3905	3905	3860	12467	48423535	00	0.00	N	5	-20
373	20231013	3905	3905	3910	3850	15332	59602725	00	0.00	N	2	10
374	20231012	3895	3875	3910	3870	11066	43049290	00	0.00	N	2	5
375	20231011	3890	3865	3905	3865	19907	77319045	00	0.00	N	2	5
376	20231010	3885	3895	3910	3860	14806	57548775	00	0.00	N	2	15
377	20231006	3870	3875	3885	3840	10507	40577780	00	0.00	N	5	-5
378	20231005	3875	3815	3885	3775	27327	104613480	00	0.00	N	2	65
379	20231004	3810	3915	3915	3810	27327	105303570	00	0.00	N	5	-105
380	20230927	3915	3865	3915	3865	6913	26952600	00	0.00	N	2	15
381	20230926	3900	3895	3920	3860	40202	156307840	00	0.00	N	5	-5
382	20230925	3905	3930	3975	3875	47146	183531425	00	0.00	N	5	-20
383	20230922	3925	3945	3945	3905	39470	154654185	00	0.00	N	5	-25
384	20230921	3950	3980	3985	3940	29194	115271650	00	0.00	N	5	-30
385	20230920	3980	4020	4040	3955	51579	205559590	00	0.00	N	5	-40
386	20230919	4020	4015	4025	3995	43775	175316890	00	0.00	N	2	15
387	20230918	4005	4010	4030	4000	48789	195852120	00	0.00	N	5	-5
388	20230915	4010	4060	4075	4010	356200	1433205900	00	0.00	N	5	-50
389	20230914	4060	4075	4080	4025	18659	75707635	00	0.00	N	2	10
390	20230913	4050	4065	4110	4030	32439	131507940	00	0.00	N	5	-15
391	20230912	4065	4070	4090	4035	28520	115655330	00	0.00	N	5	-5
392	20230911	4070	4045	4090	4040	13354	54304680	00	0.00	N	2	10
393	20230908	4060	4030	4070	4030	12023	48742060	00	0.00	N	2	10
394	20230907	4050	4080	4080	4025	22779	92070835	00	0.00	N	5	-25
395	20230906	4075	4105	4105	4050	8726	35462175	00	0.00	N	2	5
396	20230905	4070	4125	4125	4070	18231	74631040	00	0.00	N	5	-40
397	20230904	4110	4095	4120	4070	16936	69540165	00	0.00	N	2	15
398	20230901	4095	4095	4095	4060	16793	68523215	00	0.00	N	2	25
399	20230831	4070	4100	4100	4060	9492	38716420	00	0.00	N	5	-20
400	20230830	4090	4100	4105	4075	13517	55297550	00	0.00	N	2	5
401	20230829	4085	4070	4105	4060	31697	129312650	00	0.00	N	2	15
402	20230828	4070	4070	4070	4030	7917	32075405	00	0.00	N	2	30
403	20230825	4040	4065	4065	4015	15421	62112970	00	0.00	N	5	-10
404	20230824	4050	4045	4065	4035	9727	39347505	00	0.00	N	5	-10
405	20230823	4060	4035	4065	4005	9536	38592045	00	0.00	N	2	5
406	20230822	4055	4035	4085	4010	26847	108401060	00	0.00	N	5	-25
407	20230821	4080	4010	4080	3995	64617	261948570	00	0.00	N	2	40
408	20230818	4040	4040	4075	4020	5577	22564310	00	0.00	N	5	-40
409	20230817	4080	4075	4080	3970	17135	68900250	00	0.00	N	5	-15
410	20230816	4095	4075	4120	3955	83621	336482925	00	0.00	N	5	-5
411	20230814	4100	4080	4135	4080	10598	43518270	00	0.00	N	3	0
412	20230811	4100	4115	4120	4080	13308	54489295	00	0.00	N	3	0
413	20230810	4100	4115	4115	4060	28112	114975690	00	0.00	N	2	5
414	20230809	4095	4060	4110	4060	20441	83513120	00	0.00	N	2	15
415	20230808	4080	4115	4130	4050	41253	169110050	00	0.00	N	2	5
416	20230807	4075	4085	4095	4055	11554	47183835	00	0.00	N	5	-15
417	20230804	4090	4090	4095	4040	5641	23023200	00	0.00	N	2	5
418	20230803	4085	4040	4090	4020	26030	105764680	00	0.00	N	2	40
419	20230802	4045	4080	4090	4035	13585	55116455	00	0.00	N	5	-35
420	20230801	4080	3995	4095	3980	35274	143356115	00	0.00	N	2	85
421	20230731	3995	3995	4000	3960	27128	107969680	00	0.00	N	5	-5
422	20230728	4000	3950	4005	3950	23059	92027575	00	0.00	N	2	10
423	20230727	3990	3900	4000	3900	32089	126932810	00	0.00	N	2	80
424	20230726	3910	3975	3990	3650	113543	435967550	00	0.00	N	5	-65
425	20230725	3975	3980	3990	3930	66150	261693610	00	0.00	N	5	-5
426	20230724	3980	4030	4030	3920	65087	257426365	00	0.00	N	5	-50
427	20230721	4030	4055	4055	3990	19757	79208275	00	0.00	N	2	10
428	20230720	4020	4060	4065	4000	16090	64811975	00	0.00	N	5	-35
429	20230719	4055	4050	4075	4020	20034	81074030	00	0.00	N	2	5
430	20230718	4050	4095	4095	4035	21758	88303045	00	0.00	N	5	-45
431	20230717	4095	4070	4100	4060	12724	51950790	00	0.00	N	5	-5
432	20230714	4100	4010	4100	3995	62692	253728330	00	0.00	N	2	100
433	20230713	4000	3995	4045	3995	27471	110491015	00	0.00	N	2	5
434	20230712	3995	4025	4030	3960	24510	97781720	00	0.00	N	5	-25
435	20230711	4020	4010	4030	3995	19729	79127150	00	0.00	N	2	10
436	20230710	4010	4010	4030	3985	15893	63645810	00	0.00	N	5	-20
437	20230707	4030	4020	4040	3955	56244	224161900	00	0.00	N	5	-15
438	20230706	4045	4065	4065	4010	48277	194801085	00	0.00	N	5	-20
439	20230705	4065	4100	4100	4045	17178	69719385	00	0.00	N	2	5
440	20230704	4060	4105	4145	4050	60863	248858380	00	0.00	N	5	-45
441	20230703	4105	4065	4140	4065	24973	102701170	00	0.00	N	2	60
442	20230630	4045	4100	4105	4015	90859	367134005	00	0.00	N	5	-15
443	20230629	4060	4130	4130	4050	22235	90790250	00	0.00	N	5	-60
444	20230628	4120	4125	4130	4100	12103	49755800	00	0.00	N	2	5
445	20230627	4115	4110	4130	4085	13313	54595770	00	0.00	N	2	10
446	20230626	4105	4110	4120	4065	14893	61137750	00	0.00	N	2	5
447	20230623	4100	4115	4130	4080	24950	102291850	00	0.00	N	5	-35
448	20230622	4135	4155	4155	4100	29663	122403670	00	0.00	N	5	-5
449	20230621	4140	4180	4190	4130	21932	90860635	00	0.00	N	5	-10
450	20230620	4150	4190	4190	4120	19759	81945770	00	0.00	N	5	-10
451	20230619	4160	4175	4175	4120	13937	57795905	00	0.00	N	2	10
452	20230616	4150	4150	4180	4130	28173	116843690	00	0.00	N	3	0
453	20230615	4150	4240	4240	3975	63560	264035075	00	0.00	N	5	-90
454	20230614	4240	4245	4245	4225	35145	148823670	00	0.00	N	5	-5
455	20230613	4245	4280	4280	4240	19046	80916200	00	0.00	N	3	0
456	20230612	4245	4300	4300	4240	12904	54868945	00	0.00	N	5	-35
457	20230609	4280	4285	4325	4260	25276	108496230	00	0.00	N	2	10
458	20230608	4270	4255	4290	4225	20248	86044705	00	0.00	N	2	10
459	20230607	4260	4275	4305	4260	24316	103890185	00	0.00	N	5	-10
460	20230605	4270	4245	4290	4245	47247	201222045	00	0.00	N	2	35
461	20230602	4235	4170	4245	4170	43128	181802675	00	0.00	N	2	65
462	20230601	4170	4180	4200	4165	6885	28818595	00	0.00	N	5	-10
463	20230531	4180	4180	4200	4160	40859	170835435	00	0.00	N	5	-5
464	20230530	4185	4180	4200	4170	11572	48344280	00	0.00	N	2	15
465	20230526	4170	4200	4210	4165	14278	59623285	00	0.00	N	5	-10
466	20230525	4180	4225	4235	4155	26694	112041605	00	0.00	N	5	-30
467	20230524	4210	4240	4240	4180	12730	53540590	00	0.00	N	3	0
468	20230523	4210	4235	4235	4190	9561	40220070	00	0.00	N	3	0
469	20230522	4210	4155	4225	4140	29283	123077015	00	0.00	N	2	55
470	20230519	4155	4180	4180	4115	18659	77551700	00	0.00	N	2	10
471	20230518	4145	4150	4180	4125	18443	76448190	00	0.00	N	5	-5
472	20230517	4150	4130	4180	4130	13118	54431480	00	0.00	N	3	0
473	20230516	4150	4135	4210	4065	81193	337017425	00	0.00	N	2	120
474	20230515	4030	4065	4070	4005	23230	93551815	00	0.00	N	5	-35
475	20230512	4065	4060	4080	4050	12602	51183495	00	0.00	N	5	-15
476	20230511	4080	4055	4080	4040	25314	103030430	00	0.00	N	2	20
477	20230510	4060	4090	4090	4025	16238	65782055	00	0.00	N	3	0
478	20230509	4060	4045	4080	4020	7764	31419590	00	0.00	N	2	15
479	20230508	4045	4035	4090	4035	15602	63357825	00	0.00	N	2	30
480	20230504	4015	4005	4040	4005	22677	90963500	00	0.00	N	5	-5
481	20230503	4020	4060	4060	3985	38657	155345645	00	0.00	N	5	-30
482	20230502	4050	4020	4070	4020	73148	296135270	00	0.00	N	2	10
483	20230428	4040	4030	4075	4020	41852	169223620	00	0.00	N	2	10
484	20230427	4030	4070	4070	3985	16180	64920875	00	0.00	N	5	-5
485	20230426	4035	4045	4080	4020	22346	90198465	00	0.00	N	5	-10
486	20230425	4045	4110	4125	4035	39688	161291760	00	0.00	N	5	-30
487	20230424	4075	4125	4150	4060	24922	101929625	00	0.00	N	5	-50
488	20230421	4125	4170	4170	4105	34324	141534665	00	0.00	N	5	-35
489	20230420	4160	4170	4215	4160	25473	106572410	00	0.00	N	5	-35
490	20230419	4195	4165	4220	4160	23367	98050185	00	0.00	N	2	20
491	20230418	4175	4165	4190	4130	26417	109933625	00	0.00	N	5	-5
492	20230417	4180	4150	4190	4120	27060	112522580	00	0.00	N	2	20
493	20230414	4160	4155	4190	4125	47676	198115040	00	0.00	N	2	40
494	20230413	4120	4095	4125	4050	28636	117020530	00	0.00	N	2	25
495	20230412	4095	4090	4155	4070	43388	178473175	00	0.00	N	2	5
496	20230411	4090	4015	4090	3990	82840	334048410	00	0.00	N	2	75
497	20230410	4015	4020	4040	3975	46691	187085500	00	0.00	N	5	-5
498	20230407	4020	4025	4045	3990	41487	166782695	00	0.00	N	2	15
499	20230406	4005	4015	4030	3990	38254	152977230	00	0.00	N	5	-10
500	20230405	4015	4020	4040	4005	26425	106266415	00	0.00	N	5	-10
501	20230404	4025	4005	4075	4005	51130	205582520	00	0.00	N	3	0
502	20230403	4025	4020	4065	4005	26601	106966270	00	0.00	N	2	10
503	20230331	4015	4045	4070	3990	60442	242948890	00	0.00	N	3	0
504	20230330	4015	4020	4020	3970	64979	260023110	00	0.00	N	2	5
505	20230329	4010	4040	4040	3990	22829	91642920	00	0.00	N	5	-10
506	20230328	4020	4080	4080	3990	34079	136942960	00	0.00	N	2	10
507	20230327	4010	4090	4090	3950	56078	223916875	00	0.00	N	5	-25
508	20230324	4035	4040	4050	4020	38807	156546495	00	0.00	N	5	-5
509	20230323	4040	4025	4100	4025	37941	153941830	00	0.00	N	5	-40
510	20230322	4080	4105	4105	4055	14666	59718425	00	0.00	N	2	15
511	20230321	4065	4055	4090	4025	16194	65832845	00	0.00	N	2	10
512	20230320	4055	4000	4115	3985	71496	290845315	00	0.00	N	2	50
513	20230317	4005	4015	4070	3980	28964	116709665	00	0.00	N	2	25
514	20230316	3980	4035	4035	3965	24199	96515350	00	0.00	N	5	-30
515	20230315	4010	4055	4055	3985	52188	209545385	00	0.00	N	2	10
516	20230314	4000	4175	4175	3980	55261	221694555	00	0.00	N	5	-115
517	20230313	4115	4155	4200	4020	97612	398641735	00	0.00	N	5	-85
518	20230310	4200	4225	4230	4160	57259	240356260	00	0.00	N	5	-25
519	20230309	4225	4135	4250	4130	54375	228342770	00	0.00	N	2	95
520	20230308	4130	4110	4150	4110	1815263	7497013770	00	0.00	N	2	5
521	20230307	4125	4170	4170	4115	32050	132377615	00	0.00	N	5	-25
522	20230306	4150	4155	4185	4110	31257	129542175	00	0.00	N	3	0
523	20230303	4150	4170	4210	4135	66563	276791795	00	0.00	N	5	-25
524	20230302	4175	4195	4230	4170	28404	118938885	00	0.00	N	5	-10
525	20230228	4185	4185	4230	4180	10497	44138245	00	0.00	N	3	0
526	20230227	4185	4225	4225	4170	22494	94177790	00	0.00	N	5	-40
527	20230224	4225	4295	4295	4205	17389	73642075	00	0.00	N	5	-45
528	20230223	4270	4230	4280	4210	20482	87080195	00	0.00	N	2	35
529	20230222	4235	4240	4260	4195	41869	176617575	00	0.00	N	5	-35
530	20230221	4270	4255	4320	4225	34012	145171720	00	0.00	N	3	0
531	20230220	4270	4280	4330	4225	38734	164674385	00	0.00	N	5	-10
532	20230217	4280	4235	4280	4180	21069	89415800	00	0.00	N	2	45
533	20230216	4235	4255	4310	4220	61794	262472860	00	0.00	N	5	-20
534	20230215	4255	4355	4385	4235	76276	327976000	00	0.00	N	5	-125
535	20230214	4380	4360	4425	4360	28605	125262055	00	0.00	N	2	20
536	20230213	4360	4395	4395	4325	43781	190546845	00	0.00	N	5	-35
537	20230210	4395	4480	4480	4340	68719	299907830	00	0.00	N	5	-50
538	20230209	4445	4480	4525	4415	23519	104890505	00	0.00	N	5	-40
539	20230208	4485	4375	4585	4355	113644	506016615	00	0.00	N	2	120
540	20230207	4365	4410	4415	4345	114632	501775610	00	0.00	N	5	-60
541	20230206	4425	4580	4580	4420	106563	474123310	00	0.00	N	5	-165
542	20230203	4590	4650	4650	4560	55609	255451410	00	0.00	N	5	-60
543	20230202	4650	4535	4700	4495	227098	1051743025	00	0.00	N	2	175
544	20230201	4475	4480	4520	4440	86232	384955715	00	0.00	N	2	15
545	20230131	4460	4485	4525	4460	43575	195203005	00	0.00	N	5	-40
546	20230130	4500	4500	4585	4485	57309	258270095	00	0.00	N	5	-20
547	20230127	4520	4450	4890	4400	680322	3160632525	00	0.00	N	2	95
548	20230126	4425	4430	4450	4380	32595	144056360	00	0.00	N	5	-5
549	20230125	4430	4355	4435	4340	107288	471644905	00	0.00	N	2	85
550	20230120	4345	4300	4345	4295	24689	106687225	00	0.00	N	2	20
551	20230119	4325	4320	4325	4275	29106	125265965	00	0.00	N	2	5
552	20230118	4320	4340	4340	4275	29101	125309210	00	0.00	N	5	-25
553	20230117	4345	4355	4395	4315	32294	140429420	00	0.00	N	5	-5
554	20230116	4350	4265	4395	4260	74546	323120690	00	0.00	N	2	90
555	20230113	4260	4265	4270	4230	43626	185431470	00	0.00	N	2	25
556	20230112	4235	4230	4265	4205	34854	147328325	00	0.00	N	2	5
557	20230111	4230	4215	4260	4210	28960	122436160	00	0.00	N	2	15
558	20230110	4215	4200	4275	4160	76457	322960505	00	0.00	N	3	0
559	20230109	4215	4200	4230	4170	135498	567826800	00	0.00	N	2	60
560	20230106	4155	4175	4230	4100	492318	2057947410	00	0.00	N	2	30
561	20230105	4125	4130	4150	4065	79440	325818270	00	0.00	N	2	40
562	20230104	4085	3980	4115	3980	39013	158263400	00	0.00	N	2	60
563	20230103	4025	4000	4040	3955	69551	278106560	00	0.00	N	5	-25
564	20230102	4050	4120	4120	4005	76839	310573490	00	0.00	N	5	-50
565	20221229	4100	4225	4225	4090	133552	549090630	00	0.00	N	5	-120
566	20221228	4220	4380	4400	4200	260628	1113066790	02	0.00	N	5	-360
567	20221227	4580	4570	4635	4530	254477	1163415915	00	0.00	N	2	30
568	20221226	4550	4490	4580	4490	61512	279624540	00	0.00	N	2	20
569	20221223	4530	4555	4570	4495	110838	501476295	00	0.00	N	5	-40
570	20221222	4570	4570	4630	4570	60711	279228675	00	0.00	N	3	0
571	20221221	4570	4580	4595	4500	35594	162156400	00	0.00	N	2	30
572	20221220	4540	4620	4645	4530	55102	251534385	00	0.00	N	5	-80
573	20221219	4620	4665	4665	4615	47918	221957815	00	0.00	N	5	-45
574	20221216	4665	4650	4670	4620	60200	279269475	00	0.00	N	5	-5
575	20221215	4670	4685	4695	4640	28567	133195560	00	0.00	N	5	-15
576	20221214	4685	4665	4705	4665	69662	326115615	00	0.00	N	2	20
577	20221213	4665	4700	4715	4655	52386	244511450	00	0.00	N	5	-10
578	20221212	4675	4625	4700	4620	40558	188877580	00	0.00	N	2	35
579	20221209	4640	4630	4680	4600	76675	355980810	00	0.00	N	2	25
580	20221208	4615	4555	4640	4555	69240	318447880	00	0.00	N	2	10
581	20221207	4605	4515	4955	4470	421633	1984294910	00	0.00	N	2	85
582	20221206	4520	4620	4635	4500	67123	306730755	00	0.00	N	5	-100
583	20221205	4620	4620	4665	4600	61165	283414005	00	0.00	N	3	0
584	20221202	4620	4655	4665	4580	70508	326532925	00	0.00	N	5	-30
585	20221201	4650	4595	4665	4565	146056	675973205	00	0.00	N	2	85
586	20221130	4565	4350	5180	4350	1112862	5295731735	00	0.00	N	2	215
587	20221129	4350	4325	4375	4295	50347	218338865	00	0.00	N	2	55
588	20221128	4295	4365	4395	4290	46158	199823080	00	0.00	N	5	-65
589	20221125	4360	4395	4395	4310	61368	265979530	00	0.00	N	5	-5
590	20221124	4365	4320	4385	4300	74857	325179980	00	0.00	N	2	60
591	20221123	4305	4280	4325	4265	41346	177540775	00	0.00	N	2	25
592	20221122	4280	4230	4300	4220	25862	110479775	00	0.00	N	2	5
593	20221121	4275	4375	4375	4265	31466	135056385	00	0.00	N	5	-75
594	20221118	4350	4410	4445	4330	56725	248098105	00	0.00	N	5	-70
595	20221117	4420	4450	4450	4405	48532	214654775	00	0.00	N	5	-30
596	20221116	4450	4410	4450	4370	58699	258731605	00	0.00	N	2	50
597	20221115	4400	4385	4425	4365	38967	171307510	00	0.00	N	2	15
598	20221114	4385	4350	4440	4350	43818	193020155	00	0.00	N	2	55
599	20221111	4330	4265	4390	4235	71587	307295750	00	0.00	N	2	150
600	20221110	4180	4185	4200	4140	19140	80091400	00	0.00	N	5	-15
601	20221109	4195	4245	4245	4180	65642	275719705	00	0.00	N	2	5
602	20221108	4190	4115	4245	4115	54112	225310740	00	0.00	N	2	90
603	20221107	4100	4080	4110	4050	32915	134679815	00	0.00	N	2	20
604	20221104	4080	4040	4080	4020	27877	112675935	00	0.00	N	2	50
605	20221103	4030	4020	4040	4000	38173	153510205	00	0.00	N	5	-30
606	20221102	4060	4060	4080	4025	37287	151007310	00	0.00	N	3	0
607	20221101	4060	4020	4075	4005	55957	225990190	00	0.00	N	2	35
608	20221031	4025	4070	4105	4000	47476	191000640	00	0.00	N	5	-35
609	20221028	4060	4105	4105	4040	44917	182218870	00	0.00	N	5	-20
610	20221027	4080	4040	4090	4005	89884	365011265	00	0.00	N	2	35
611	20221026	4045	4100	4130	4005	43316	176073140	00	0.00	N	5	-35
612	20221025	4080	4095	4135	4065	33695	137587240	00	0.00	N	5	-15
613	20221024	4095	4145	4195	4085	97899	403213880	00	0.00	N	5	-5
614	20221021	4100	4180	4195	4090	93085	383927940	00	0.00	N	5	-70
615	20221020	4170	4370	4380	4170	494962	2077574505	00	0.00	N	5	-245
616	20221019	4415	4455	4475	4400	29452	130209750	00	0.00	N	5	-35
617	20221018	4450	4380	4450	4360	44770	197479590	00	0.00	N	2	75
618	20221017	4375	4355	4385	4320	23763	103307090	00	0.00	N	5	-5
619	20221014	4380	4310	4435	4310	43525	190162360	00	0.00	N	2	80
620	20221013	4300	4350	4400	4265	40844	176521400	00	0.00	N	5	-55
621	20221012	4355	4335	4370	4330	32049	139321605	00	0.00	N	5	-10
622	20221011	4365	4405	4450	4340	32198	140528655	00	0.00	N	5	-85
623	20221007	4450	4490	4530	4435	23680	105524155	00	0.00	N	3	0
624	20221006	4450	4610	4610	4450	17496	78121640	00	0.00	N	2	5
625	20221005	4445	4485	4690	4435	31250	139817530	00	0.00	N	5	-10
626	20221004	4455	4380	4700	4380	34126	152246155	00	0.00	N	2	85
627	20220930	4370	4350	4450	4350	22460	98833925	00	0.00	N	5	-20
628	20220929	4390	4360	4495	4350	36484	160319215	00	0.00	N	2	40
629	20220928	4350	4475	4575	4325	60212	263789740	00	0.00	N	5	-145
630	20220927	4495	4450	4700	4360	75793	336319815	00	0.00	N	2	35
631	20220926	4460	4685	4740	4445	134304	607728645	00	0.00	N	5	-230
632	20220923	4690	4710	4825	4670	49205	231599860	00	0.00	N	5	-60
633	20220922	4750	4825	4865	4715	59844	283502720	00	0.00	N	5	-125
634	20220921	4875	4885	4915	4835	16613	80996920	00	0.00	N	5	-15
635	20220920	4890	4800	4890	4790	33993	164024270	00	0.00	N	2	115
636	20220919	4775	4780	4830	4740	31757	151594445	00	0.00	N	5	-5
637	20220916	4780	4810	4830	4775	34459	165226425	00	0.00	N	5	-50
638	20220915	4830	4850	4855	4805	22779	110052365	00	0.00	N	5	-10
639	20220914	4840	4750	4850	4750	27021	129834820	00	0.00	N	5	-60
640	20220913	4900	4870	4945	4845	48555	237211885	00	0.00	N	2	55
641	20220908	4845	4860	4860	4820	24262	117290675	00	0.00	N	2	10
642	20220907	4835	4925	4925	4800	48769	235496145	00	0.00	N	5	-70
643	20220906	4905	4890	4910	4880	18504	90542760	00	0.00	N	2	15
644	20220905	4890	4885	4925	4880	20314	99499240	00	0.00	N	5	-15
645	20220902	4905	4920	4960	4905	42875	211506245	00	0.00	N	5	-35
646	20220901	4940	4990	4995	4935	41237	204326895	00	0.00	N	5	-40
647	20220831	4980	4990	5040	4965	48998	244405340	00	0.00	N	2	10
648	20220830	4970	4980	5000	4955	64284	319865730	00	0.00	N	5	-10
649	20220829	4980	4965	4985	4945	68413	339515055	00	0.00	N	5	-40
650	20220826	5020	5030	5050	5000	41519	208359450	00	0.00	N	5	-10
651	20220825	5030	5050	5050	5000	23241	116725830	00	0.00	N	2	20
652	20220824	5010	5030	5070	4995	49641	248622820	00	0.00	N	5	-20
653	20220823	5030	5000	5090	4995	117292	589749195	00	0.00	N	3	0
654	20220822	5030	5030	5070	4990	104051	522943940	00	0.00	N	5	-30
655	20220819	5060	5100	5110	5030	40743	206259130	00	0.00	N	5	-40
656	20220818	5100	5140	5140	5060	28234	143408670	00	0.00	N	5	-40
657	20220817	5140	5240	5260	5100	141333	727731500	00	0.00	N	5	-150
658	20220816	5290	5330	5330	5260	18972	100225910	00	0.00	N	3	0
659	20220812	5290	5270	5300	5220	34208	179636970	00	0.00	N	2	10
660	20220811	5280	5230	5280	5190	29947	156685200	00	0.00	N	2	100
661	20220810	5180	5230	5230	5160	14419	75038830	00	0.00	N	5	-40
662	20220809	5220	5230	5240	5170	16554	86220560	00	0.00	N	2	20
663	20220808	5200	5240	5240	5140	30558	158419490	00	0.00	N	5	-40
664	20220805	5240	5170	5250	5140	36214	188319720	00	0.00	N	2	90
665	20220804	5150	5100	5160	5100	20170	103435730	00	0.00	N	2	20
666	20220803	5130	5140	5140	5010	18453	93701340	00	0.00	N	5	-10
667	20220802	5140	5180	5180	5100	12445	63676400	00	0.00	N	5	-40
668	20220801	5180	5220	5220	5140	21009	108560480	00	0.00	N	3	0
669	20220729	5180	5160	5200	5160	24243	125639290	00	0.00	N	2	20
670	20220728	5160	5130	5200	5100	20943	107833840	00	0.00	N	2	50
671	20220727	5110	5080	5110	5030	16761	85221680	00	0.00	N	2	30
672	20220726	5080	5090	5090	5010	11549	58431190	00	0.00	N	2	20
673	20220725	5060	5130	5130	5060	20962	106486890	00	0.00	N	5	-40
674	20220722	5100	5090	5120	5050	24958	127098190	00	0.00	N	2	10
675	20220721	5090	5040	5110	5040	33889	171589890	00	0.00	N	2	50
676	20220720	5040	5050	5140	5030	52021	264283480	00	0.00	N	2	30
677	20220719	5010	5000	5020	4955	19635	97733955	00	0.00	N	2	15
678	20220718	4995	4875	5010	4870	44391	219802325	00	0.00	N	2	160
679	20220715	4835	4900	4900	4710	77067	369489025	00	0.00	N	5	-65
680	20220714	4900	4905	4905	4830	25692	125313640	00	0.00	N	5	-5
681	20220713	4905	4855	4915	4840	32292	157738420	00	0.00	N	2	40
682	20220712	4865	4980	4980	4830	67071	326400330	00	0.00	N	5	-120
683	20220711	4985	5020	5030	4950	29979	149343855	00	0.00	N	5	-35
684	20220708	5020	5070	5100	4980	21780	109601845	00	0.00	N	2	25
685	20220707	4995	5050	5050	4965	11492	57273450	00	0.00	N	2	45
686	20220706	4950	5070	5070	4925	32665	162484185	00	0.00	N	5	-110
687	20220705	5060	5010	5060	5000	31498	158230000	00	0.00	N	2	75
688	20220704	4985	5030	5070	4955	17834	89306885	00	0.00	N	2	30
689	20220701	4955	5000	5040	4925	29083	144995355	00	0.00	N	5	-45
690	20220630	5000	5100	5120	5000	20663	104089180	00	0.00	N	5	-100
691	20220629	5100	5110	5110	5010	39544	200640770	00	0.00	N	5	-20
692	20220628	5120	5030	5150	5000	30655	155371290	00	0.00	N	2	90
693	20220627	5030	4995	5060	4975	32479	163045175	00	0.00	N	2	45
694	20220624	4985	4795	4990	4795	27441	134673705	00	0.00	N	2	165
695	20220623	4820	4880	4995	4800	48276	235093150	00	0.00	N	5	-15
696	20220622	4835	5010	5140	4830	308876	1533242785	00	0.00	N	5	-195
697	20220621	5030	4940	5060	4935	88793	443958785	00	0.00	N	2	70
698	20220620	4960	5150	5160	4920	113816	566659385	00	0.00	N	5	-150
699	20220617	5110	5090	5220	5050	72546	370204150	00	0.00	N	5	-140
700	20220616	5250	5230	5320	5170	62154	326356130	00	0.00	N	2	50
701	20220615	5200	5350	5380	5170	65324	342883500	00	0.00	N	5	-180
702	20220614	5380	5270	5380	5250	71255	377172220	00	0.00	N	2	20
703	20220613	5360	5450	5460	5300	187972	1010719770	00	0.00	N	5	-200
704	20220610	5560	5650	5650	5530	139801	777554030	00	0.00	N	5	-110
705	20220609	5670	5820	5830	5620	371050	2107648360	00	0.00	N	5	-140
706	20220608	5810	5870	5880	5770	66309	384637960	00	0.00	N	2	10
707	20220607	5800	5860	5900	5800	55642	323953220	00	0.00	N	5	-60
708	20220603	5860	5860	5890	5820	32665	190869520	00	0.00	N	2	10
709	20220602	5850	5890	5900	5830	19846	116252850	00	0.00	N	5	-20
710	20220531	5870	5890	5900	5810	122453	718326400	00	0.00	N	3	0
711	20220530	5870	5880	5910	5840	90867	534331490	00	0.00	N	2	20
712	20220527	5850	5880	5880	5830	23048	134664690	00	0.00	N	2	30
713	20220526	5820	5830	5870	5800	46834	272948530	00	0.00	N	3	0
714	20220525	5820	5810	5880	5790	40553	236464810	00	0.00	N	2	10
715	20220524	5810	5890	5890	5800	51613	300449840	00	0.00	N	5	-20
716	20220523	5830	5870	5910	5810	34288	200356920	00	0.00	N	5	-40
717	20220520	5870	5860	5930	5840	35193	206806370	00	0.00	N	2	10
718	20220519	5860	5900	5900	5820	44731	261644090	00	0.00	N	5	-110
719	20220518	5970	5980	6030	5950	58071	347636490	00	0.00	N	2	10
720	20220517	5960	5990	5990	5890	218697	1296325140	00	0.00	N	5	-100
721	20220516	6060	6120	6160	6060	47334	287718300	00	0.00	N	5	-70