KissMeData/008470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	3740	3735	3775	3725	4838	18075050	00	0.00	N	2	5
3	20250210	3735	3700	3750	3700	2792	10405590	00	0.00	N	5	-25
4	20250207	3760	3780	3780	3740	1849	6963180	00	0.00	N	5	-20
5	20250206	3780	3760	3780	3660	4325	16208950	00	0.00	N	2	20
6	20250205	3760	3770	3790	3715	5065	18981305	00	0.00	N	5	-10
7	20250204	3770	3775	3775	3755	914	3442270	00	0.00	N	5	-10
8	20250203	3780	3800	3800	3705	2778	10395360	00	0.00	N	5	-20
9	20250131	3800	3815	3900	3685	7608	29164140	00	0.00	N	5	-15
10	20250124	3815	3800	3815	3785	6096	23120720	00	0.00	N	2	15
11	20250123	3800	3810	3810	3790	503	1909485	00	0.00	N	5	-15
12	20250122	3815	3835	3835	3620	6225	23398280	00	0.00	N	5	-20
13	20250121	3835	3840	3840	3820	1204	4610820	00	0.00	N	3	0
14	20250120	3835	3825	3835	3810	3329	12718005	00	0.00	N	2	10
15	20250117	3825	3810	3825	3810	4304	16418200	00	0.00	N	2	15
16	20250116	3810	3780	3810	3770	3714	14064470	00	0.00	N	2	5
17	20250115	3805	3845	3845	3680	3121	11833770	00	0.00	N	5	-40
18	20250114	3845	3850	3850	3790	2920	11160875	00	0.00	N	5	-10
19	20250113	3855	3800	3870	3785	4505	17280850	00	0.00	N	2	55
20	20250110	3800	3780	3825	3775	3365	12763975	00	0.00	N	2	55
21	20250109	3745	3820	3820	3735	7911	29826100	00	0.00	N	5	-75
22	20250108	3820	3815	3820	3795	1920	7319585	00	0.00	N	3	0
23	20250107	3820	3820	3820	3815	3997	15259580	00	0.00	N	2	5
24	20250106	3815	3805	3825	3805	3473	13258735	00	0.00	N	5	-5
25	20250103	3820	3770	3820	3765	6750	25619990	00	0.00	N	2	40
26	20250102	3780	3760	3790	3760	3284	12410280	00	0.00	N	3	0
27	20241230	3780	3815	3845	3735	6428	24295190	00	0.00	N	5	-85
28	20241227	3865	3870	3870	3830	871	3364145	02	0.00	N	5	-5
29	20241226	3870	3880	3880	3830	4193	16099630	00	0.00	N	5	-10
30	20241224	3880	3885	3885	3855	289	1118915	00	0.00	N	5	-5
31	20241223	3885	3890	3890	3805	5133	19828975	00	0.00	N	5	-15
32	20241220	3900	3905	3905	3865	966	3743495	00	0.00	N	5	-5
33	20241219	3905	3870	3905	3860	826	3211710	00	0.00	N	2	5
34	20241218	3900	3920	3935	3855	4828	18771480	00	0.00	N	5	-20
35	20241217	3920	3935	3935	3905	356	1392525	00	0.00	N	5	-15
36	20241216	3935	3900	3935	3880	3076	12018805	00	0.00	N	2	55
37	20241213	3880	3900	3905	3870	1730	6728795	00	0.00	N	3	0
38	20241212	3880	3825	3885	3810	3707	14294585	00	0.00	N	2	35
39	20241211	3845	3785	3845	3785	3722	14179065	00	0.00	N	2	80
40	20241210	3765	3610	3785	3610	2376	8783240	00	0.00	N	2	75
41	20241209	3690	3725	3725	3465	12386	44826305	00	0.00	N	5	-35
42	20241206	3725	3800	3840	3695	12875	47983510	00	0.00	N	5	-75
43	20241205	3800	3930	3930	3755	4389	16702585	00	0.00	N	5	-65
44	20241204	3865	3905	3995	3860	12506	48424460	00	0.00	N	5	-40
45	20241203	3905	3990	4040	3905	5162	20372950	00	0.00	N	5	-125
46	20241202	4030	4065	4085	4005	2347	9494205	00	0.00	N	5	-35
47	20241129	4065	4060	4070	4015	4052	16400610	00	0.00	N	2	5
48	20241128	4060	3980	4060	3960	2940	11724705	00	0.00	N	2	80
49	20241127	3980	3940	4000	3935	3249	12875690	00	0.00	N	2	40
50	20241126	3940	3880	3940	3875	1992	7778450	00	0.00	N	2	75
51	20241125	3865	3890	3910	3855	4240	16482255	00	0.00	N	5	-25
52	20241122	3890	3860	3905	3830	4299	16630565	00	0.00	N	2	25
53	20241121	3865	3890	3925	3845	2806	10863380	00	0.00	N	2	10
54	20241120	3855	3970	3970	3780	6848	26459600	00	0.00	N	5	-100
55	20241119	3955	3945	3975	3925	1381	5453090	00	0.00	N	2	35
56	20241118	3920	3975	3975	3740	24957	95728220	00	0.00	N	5	-35
57	20241115	3955	3915	3980	3905	3393	13423705	00	0.00	N	2	45
58	20241114	3910	3860	3925	3860	11758	45965315	00	0.00	N	3	0
59	20241113	3910	3925	3925	3810	1747	6739235	00	0.00	N	5	-20
60	20241112	3930	3975	3980	3700	1947	7590210	00	0.00	N	5	-40
61	20241111	3970	3975	4000	3950	1170	4641935	00	0.00	N	5	-5
62	20241108	3975	3995	4010	3965	2368	9453735	00	0.00	N	5	-20
63	20241107	3995	3990	3995	3960	123	490195	00	0.00	N	2	10
64	20241106	3985	3970	3995	3915	1728	6835145	00	0.00	N	2	45
65	20241105	3940	3930	3940	3900	2385	9367860	00	0.00	N	2	15
66	20241104	3925	3910	3925	3885	2740	10718575	00	0.00	N	2	15
67	20241101	3910	3915	3930	3890	2481	9688795	00	0.00	N	2	10
68	20241031	3900	3965	3970	3885	5237	20555535	00	0.00	N	5	-65
69	20241030	3965	3960	3975	3960	1378	5467620	00	0.00	N	2	5
70	20241029	3960	3920	3960	3890	2924	11479810	00	0.00	N	2	40
71	20241028	3920	3885	3920	3885	3000	11705955	00	0.00	N	3	0
72	20241025	3920	3925	3925	3885	1013	3966865	00	0.00	N	5	-5
73	20241024	3925	3980	4010	3770	6440	25171795	00	0.00	N	5	-95
74	20241023	4020	3995	4025	3980	4594	18377585	00	0.00	N	5	-10
75	20241022	4030	4050	4050	4000	992	3976545	00	0.00	N	5	-30
76	20241021	4060	4040	4060	4030	1701	6884995	00	0.00	N	5	-5
77	20241018	4065	4065	4070	4045	1657	6735385	00	0.00	N	3	0
78	20241017	4065	4060	4080	4055	730	2964940	00	0.00	N	5	-15
79	20241016	4080	4095	4105	4045	1643	6722510	00	0.00	N	5	-30
80	20241015	4110	4115	4125	4100	1065	4382880	00	0.00	N	2	20
81	20241014	4090	4075	4090	3965	2203	8926690	00	0.00	N	3	0
82	20241011	4090	4045	4090	4035	1981	8026295	00	0.00	N	2	45
83	20241010	4045	4055	4080	4035	3559	14411350	00	0.00	N	5	-10
84	20241008	4055	4055	4055	4015	2651	10702720	00	0.00	N	2	35
85	20241007	4020	4075	4075	3880	2475	9894520	00	0.00	N	2	20
86	20241004	4000	4035	4080	3970	4897	19710985	00	0.00	N	5	-50
87	20241002	4050	4075	4075	4010	1479	5972565	00	0.00	N	5	-20
88	20240930	4070	4120	4175	4070	3002	12419700	00	0.00	N	5	-50
89	20240927	4120	4090	4165	4090	2981	12326950	00	0.00	N	2	10
90	20240926	4110	4075	4110	4065	2792	11395655	00	0.00	N	2	45
91	20240925	4065	4060	4075	4050	436	1772405	00	0.00	N	2	35
92	20240924	4030	4050	4060	3990	3386	13646440	00	0.00	N	5	-30
93	20240923	4060	4150	4155	4060	2797	11498925	00	0.00	N	5	-90
94	20240920	4150	4150	4160	4115	1202	4976825	00	0.00	N	3	0
95	20240919	4150	4110	4155	4110	5240	21693365	00	0.00	N	2	40
96	20240913	4110	4030	4145	4030	8065	33145475	00	0.00	N	2	80
97	20240912	4030	4060	4060	4000	1152	4622185	00	0.00	N	2	25
98	20240911	4005	4055	4055	3920	880	3493395	00	0.00	N	2	5
99	20240910	4000	4025	4025	3990	7285	29093030	00	0.00	N	5	-25
100	20240909	4025	4025	4065	3970	1405	5662525	00	0.00	N	3	0
101	20240906	4025	4025	4025	3825	3975	15484725	00	0.00	N	3	0
102	20240905	4025	3980	4060	3980	1474	5895830	00	0.00	N	2	40
103	20240904	3985	4010	4035	3985	1976	7909585	00	0.00	N	5	-75
104	20240903	4060	4030	4060	4020	895	3612410	00	0.00	N	2	60
105	20240902	4000	4015	4065	4000	3070	12402235	00	0.00	N	5	-60
106	20240830	4060	4040	4060	4015	2739	11065955	00	0.00	N	2	20
107	20240829	4040	4030	4060	3990	2909	11701025	00	0.00	N	5	-5
108	20240828	4045	4025	4045	4010	1203	4856090	00	0.00	N	2	25
109	20240827	4020	4025	4025	3980	2457	9830190	00	0.00	N	2	10
110	20240826	4010	4010	4060	3995	6284	25296990	00	0.00	N	5	-15
111	20240823	4025	4000	4035	3965	8642	34383195	00	0.00	N	2	5
112	20240822	4020	4010	4020	3960	7461	29655280	00	0.00	N	2	10
113	20240821	4010	3900	4150	3900	20594	82427125	00	0.00	N	2	100
114	20240820	3910	3800	3910	3705	5526	21309815	00	0.00	N	2	90
115	20240819	3820	3825	3835	3805	13393	51214560	00	0.00	N	5	-5
116	20240816	3825	3700	3825	3660	11584	43297835	00	0.00	N	2	125
117	20240814	3700	3710	3710	3660	1344	4955885	00	0.00	N	2	60
118	20240813	3640	3565	3760	3535	3889	14181670	00	0.00	N	2	100
119	20240812	3540	3575	3615	3540	1839	6561215	00	0.00	N	5	-75
120	20240809	3615	3640	3650	3515	1152	4112795	00	0.00	N	2	40
121	20240808	3575	3585	3585	3515	1549	5517825	00	0.00	N	2	60
122	20240807	3515	3420	3550	3420	3118	10880370	00	0.00	N	2	60
123	20240806	3455	3350	3635	3350	3273	11266205	00	0.00	N	2	75
124	20240805	3380	3800	3800	3040	29561	107435180	00	0.00	N	5	-420
125	20240802	3800	3820	3830	3750	2180	8272255	00	0.00	N	5	-15
126	20240801	3815	3835	3840	3790	6875	26176810	00	0.00	N	3	0
127	20240731	3815	3860	3875	3795	1597	6119100	00	0.00	N	5	-60
128	20240730	3875	3865	3920	3830	3104	12026115	00	0.00	N	2	45
129	20240729	3830	3915	3935	3720	4564	17769030	00	0.00	N	5	-85
130	20240726	3915	3910	3925	3895	3723	14558480	00	0.00	N	2	5
131	20240725	3910	3890	3910	3860	4035	15675110	00	0.00	N	2	25
132	20240724	3885	3860	3885	3845	1965	7620995	00	0.00	N	2	20
133	20240723	3865	3825	3895	3805	3798	14651400	00	0.00	N	2	5
134	20240722	3860	3790	3935	3785	5306	20317015	00	0.00	N	2	70
135	20240719	3790	3800	3825	3790	2069	7883385	00	0.00	N	5	-30
136	20240718	3820	3820	3825	3715	8720	32886885	00	0.00	N	5	-20
137	20240717	3840	3775	3855	3775	2463	9407775	00	0.00	N	2	65
138	20240716	3775	3765	3835	3755	9676	36605310	00	0.00	N	5	-20
139	20240715	3795	3775	3805	3715	2198	8303405	00	0.00	N	5	-10
140	20240712	3805	3795	3825	3775	8651	32928890	00	0.00	N	2	5
141	20240711	3800	3800	3810	3750	6318	23972485	00	0.00	N	2	20
142	20240710	3780	3780	3785	3665	4396	16578805	00	0.00	N	5	-5
143	20240709	3785	3795	3805	3750	3280	12413565	00	0.00	N	2	10
144	20240708	3775	3705	3800	3705	2960	11046845	00	0.00	N	2	25
145	20240705	3750	3750	3780	3655	5523	20506255	00	0.00	N	3	0
146	20240704	3750	3705	3895	3670	11761	44074140	00	0.00	N	3	0
147	20240703	3750	3880	3880	3750	10976	41900010	00	0.00	N	5	-120
148	20240702	3870	3860	3910	3860	3080	11937775	00	0.00	N	5	-70
149	20240701	3940	3965	3990	3880	4641	18357645	00	0.00	N	5	-25
150	20240628	3965	3920	3965	3910	5762	22625455	00	0.00	N	2	45
151	20240627	3920	3950	3950	3910	1847	7265210	00	0.00	N	5	-30
152	20240626	3950	3860	3950	3850	2991	11602990	00	0.00	N	2	85
153	20240625	3865	3905	3905	3865	2671	10392785	00	0.00	N	5	-40
154	20240624	3905	3915	3915	3865	8295	32306355	00	0.00	N	5	-10
155	20240621	3915	3915	3915	3895	2663	10400400	00	0.00	N	3	0
156	20240620	3915	3925	3965	3915	9228	36272260	00	0.00	N	5	-50
157	20240619	3965	3995	4010	3935	6584	26023405	00	0.00	N	5	-45
158	20240618	4010	3990	4020	3965	5466	21816305	00	0.00	N	2	20
159	20240617	3990	3950	4020	3945	5066	20190940	00	0.00	N	2	5
160	20240614	3985	3950	3985	3925	5749	22776810	00	0.00	N	2	35
161	20240613	3950	4000	4000	3930	26081	103222595	00	0.00	N	5	-50
162	20240612	4000	4020	4025	3975	5538	22134970	00	0.00	N	5	-20
163	20240611	4020	4065	4065	3980	20752	83363915	00	0.00	N	5	-70
164	20240610	4090	4100	4105	4055	3574	14618945	00	0.00	N	5	-15
165	20240607	4105	4085	4115	4085	5839	23941190	00	0.00	N	5	-35
166	20240605	4140	4135	4165	4100	1178	4863025	00	0.00	N	2	5
167	20240604	4135	4165	4190	4110	6742	28032435	00	0.00	N	5	-40
168	20240603	4175	4080	4250	4035	15223	63066975	00	0.00	N	2	80
169	20240531	4095	4065	4180	4045	9507	38943920	00	0.00	N	2	20
170	20240530	4075	4060	4085	4025	4974	20169945	00	0.00	N	2	15
171	20240529	4060	4070	4085	4060	3045	12410275	00	0.00	N	2	10
172	20240528	4050	4000	4065	4000	6114	24601275	00	0.00	N	2	50
173	20240527	4000	4075	4100	4000	9371	37883710	00	0.00	N	5	-100
174	20240524	4100	4055	4115	4055	3082	12610075	00	0.00	N	2	5
175	20240523	4095	4100	4100	4070	4474	18312690	00	0.00	N	2	10
176	20240522	4085	4105	4110	4075	9529	39039640	00	0.00	N	5	-20
177	20240521	4105	4150	4175	4105	11281	46691710	00	0.00	N	5	-45
178	20240520	4150	4195	4200	4150	7071	29518140	00	0.00	N	5	-45
179	20240517	4195	4150	4195	4095	29044	120183895	00	0.00	N	2	35
180	20240516	4160	4195	4215	4160	19732	82585535	00	0.00	N	5	-50
181	20240514	4210	4240	4240	4195	8471	35819380	00	0.00	N	5	-25
182	20240513	4235	4250	4250	4220	7270	30813150	00	0.00	N	5	-50
183	20240510	4285	4280	4300	4245	7092	30335295	00	0.00	N	2	5
184	20240509	4280	4295	4330	4280	5885	25316810	00	0.00	N	5	-20
185	20240508	4300	4345	4345	4300	3045	13160020	00	0.00	N	5	-45
186	20240507	4345	4335	4345	4320	4742	20557270	00	0.00	N	2	10
187	20240503	4335	4330	4360	4310	3420	14800085	00	0.00	N	5	-10
188	20240502	4345	4240	4385	4240	15691	67344500	00	0.00	N	2	105
189	20240430	4240	4255	4255	4225	4903	20766055	00	0.00	N	5	-5
190	20240429	4245	4210	4245	4200	10223	43221230	00	0.00	N	3	0
191	20240426	4245	4280	4280	4215	8922	37734720	00	0.00	N	5	-10
192	20240425	4255	4260	4285	4230	4552	19346920	00	0.00	N	5	-5
193	20240424	4260	4285	4300	4210	4184	17870015	00	0.00	N	5	-35
194	20240423	4295	4305	4315	4160	4723	20227750	00	0.00	N	5	-10
195	20240422	4305	4355	4355	4280	4104	17731025	00	0.00	N	5	-50
196	20240419	4355	4315	4365	4260	4451	19243740	00	0.00	N	5	-20
197	20240418	4375	4230	4375	4225	11209	48104120	00	0.00	N	2	125
198	20240417	4250	4230	4265	4230	2944	12514200	00	0.00	N	3	0
199	20240416	4250	4270	4285	4250	3959	16875150	00	0.00	N	5	-35
200	20240415	4285	4335	4335	4230	7973	34053390	00	0.00	N	5	-15
201	20240412	4300	4295	4335	4295	7785	33578545	00	0.00	N	2	5
202	20240411	4295	4275	4325	4275	2545	10941415	00	0.00	N	5	-45
203	20240409	4340	4300	4350	4300	4766	20630605	00	0.00	N	2	35
204	20240408	4305	4350	4350	4305	9802	42469870	00	0.00	N	5	-45
205	20240405	4350	4430	4445	4350	9388	41295380	00	0.00	N	5	-80
206	20240404	4430	4410	4435	4370	5873	25906045	00	0.00	N	3	0
207	20240403	4430	4445	4445	4370	6139	27087115	00	0.00	N	5	-15
208	20240402	4445	4430	4490	4400	15526	69041110	00	0.00	N	2	15
209	20240401	4430	4385	4430	4305	15193	66278565	00	0.00	N	2	45
210	20240329	4385	4275	4385	4255	12947	56235210	00	0.00	N	2	110
211	20240328	4275	4240	4280	4240	4098	17468620	00	0.00	N	2	10
212	20240327	4265	4195	4295	4160	33129	139355510	00	0.00	N	2	40
213	20240326	4225	4285	4285	4190	12780	54046360	00	0.00	N	5	-60
214	20240325	4285	4325	4385	4245	13026	55822345	00	0.00	N	5	-40
215	20240322	4325	4315	4350	4265	6988	30081790	00	0.00	N	2	10
216	20240321	4315	4260	4335	4210	17005	72419320	00	0.00	N	2	55
217	20240320	4260	4330	4345	4250	8937	38323985	00	0.00	N	5	-70
218	20240319	4330	4365	4405	4305	7302	31752780	00	0.00	N	5	-35
219	20240318	4365	4390	4400	4365	3635	15940315	00	0.00	N	5	-40
220	20240315	4405	4420	4475	4385	5859	25914055	00	0.00	N	5	-15
221	20240314	4420	4425	4440	4370	14445	63592345	00	0.00	N	2	25
222	20240313	4395	4445	4445	4390	10166	44744430	00	0.00	N	5	-50
223	20240312	4445	4540	4540	4400	15477	68526160	00	0.00	N	5	-75
224	20240311	4520	4500	4520	4410	4680	20976260	00	0.00	N	2	20
225	20240308	4500	4510	4530	4440	3987	17920970	00	0.00	N	5	-30
226	20240307	4530	4500	4540	4400	16014	71092885	00	0.00	N	5	-10
227	20240306	4540	4520	4560	4480	1636	7396200	00	0.00	N	5	-25
228	20240305	4565	4685	4685	4425	5191	23639550	00	0.00	N	2	10
229	20240304	4555	4690	4700	4545	5449	25015695	00	0.00	N	5	-55
230	20240229	4610	4520	4650	4520	5593	25510150	00	0.00	N	2	45
231	20240228	4565	4610	4610	4555	5337	24448220	00	0.00	N	5	-45
232	20240227	4610	4660	4660	4565	4762	21940035	00	0.00	N	5	-50
233	20240226	4660	4640	4700	4600	6229	28972975	00	0.00	N	5	-15
234	20240223	4675	4670	4705	4615	2561	11920535	00	0.00	N	2	5
235	20240222	4670	4675	4700	4600	4258	19907395	00	0.00	N	5	-5
236	20240221	4675	4685	4735	4580	11132	51479935	00	0.00	N	5	-10
237	20240220	4685	4580	4685	4580	5780	26743300	00	0.00	N	2	15
238	20240219	4670	4635	4675	4605	2497	11588020	00	0.00	N	2	35
239	20240216	4635	4615	4670	4600	3719	17178780	00	0.00	N	2	20
240	20240215	4615	4600	4665	4590	8955	41419680	00	0.00	N	5	-30
241	20240214	4645	4630	4650	4590	8365	38625780	00	0.00	N	5	-5
242	20240213	4650	4640	4715	4590	12819	59503660	00	0.00	N	2	10
243	20240208	4640	4540	4640	4540	2693	12413290	00	0.00	N	2	100
244	20240207	4540	4605	4635	4540	5303	24289890	00	0.00	N	5	-85
245	20240206	4625	4585	4645	4565	4709	21662335	00	0.00	N	2	40
246	20240205	4585	4585	4695	4585	8323	38486185	00	0.00	N	3	0
247	20240202	4585	4630	4650	4570	6091	28043685	00	0.00	N	5	-45
248	20240201	4630	4630	4630	4570	4483	20641645	00	0.00	N	3	0
249	20240131	4630	4660	4660	4630	2639	12266845	00	0.00	N	5	-40
250	20240130	4670	4655	4685	4655	3325	15515725	00	0.00	N	5	-5
251	20240129	4675	4670	4675	4620	5859	27251550	00	0.00	N	2	5
252	20240126	4670	4700	4710	4670	4693	21985980	00	0.00	N	5	-40
253	20240125	4710	4710	4710	4670	1609	7563450	00	0.00	N	5	-20
254	20240124	4730	4750	4800	4730	3747	17804490	00	0.00	N	5	-85
255	20240123	4815	4840	4840	4780	4525	21686310	00	0.00	N	5	-25
256	20240122	4840	4850	4850	4780	3050	14669865	00	0.00	N	3	0
257	20240119	4840	4880	4880	4755	3619	17361780	00	0.00	N	2	65
258	20240118	4775	4665	4785	4665	3473	16473160	00	0.00	N	2	75
259	20240117	4700	4780	4840	4695	6596	31281815	00	0.00	N	5	-90
260	20240116	4790	4770	4815	4770	1412	6748740	00	0.00	N	3	0
261	20240115	4790	4720	4810	4720	7173	34351360	00	0.00	N	5	-15
262	20240112	4805	4680	4810	4680	8943	42657480	00	0.00	N	2	30
263	20240111	4775	4750	4825	4740	3434	16399110	00	0.00	N	2	25
264	20240110	4750	4740	4795	4740	3180	15119375	00	0.00	N	2	10
265	20240109	4740	4695	4750	4680	5763	27216560	00	0.00	N	2	50
266	20240108	4690	4720	4720	4660	5896	27596080	00	0.00	N	5	-30
267	20240105	4720	4625	4755	4600	5618	26129645	00	0.00	N	2	55
268	20240104	4665	4720	4720	4560	2359	10997825	00	0.00	N	5	-20
269	20240103	4685	4700	4970	4665	10104	47862680	00	0.00	N	5	-15
270	20240102	4700	4835	4835	4660	8053	38030855	00	0.00	N	5	-30
271	20231228	4730	4725	4735	4540	23020	106751865	00	0.00	N	3	0
272	20231227	4730	4750	4800	4730	5577	26620405	02	0.00	N	5	-65
273	20231226	4795	4895	4895	4705	11682	56376500	00	0.00	N	5	-65
274	20231222	4860	4825	4870	4740	2692	12903765	00	0.00	N	3	0
275	20231221	4860	4780	4860	4780	3147	15263295	00	0.00	N	3	0
276	20231220	4860	4840	4875	4820	2388	11582035	00	0.00	N	2	20
277	20231219	4840	4880	4885	4800	2489	12060315	00	0.00	N	5	-40
278	20231218	4880	4825	4880	4795	1764	8560805	00	0.00	N	2	30
279	20231215	4850	4800	4850	4780	6225	29878875	00	0.00	N	2	50
280	20231214	4800	4785	4820	4760	7545	36265105	00	0.00	N	5	-10
281	20231213	4810	4830	4860	4705	10484	49738840	00	0.00	N	5	-20
282	20231212	4830	4890	4910	4830	1303	6355650	00	0.00	N	5	-45
283	20231211	4875	4870	4895	4850	1682	8191885	00	0.00	N	2	5
284	20231208	4870	4800	4870	4785	2211	10678035	00	0.00	N	3	0
285	20231207	4870	4870	4880	4805	2007	9750025	00	0.00	N	5	-25
286	20231206	4895	4800	4895	4780	21179	101921900	00	0.00	N	5	-10
287	20231205	4905	4895	4925	4785	5521	26779920	00	0.00	N	5	-20
288	20231204	4925	4975	4975	4905	1992	9867210	00	0.00	N	5	-50
289	20231201	4975	4995	5000	4945	5032	25025945	00	0.00	N	5	-20
290	20231130	4995	4970	4995	4905	10116	50218380	00	0.00	N	2	25
291	20231129	4970	4890	4970	4865	3120	15297640	00	0.00	N	2	90
292	20231128	4880	4835	4920	4835	9843	48165380	00	0.00	N	3	0
293	20231127	4880	4860	4905	4815	7225	35265465	00	0.00	N	2	20
294	20231124	4860	4860	4900	4785	4904	23875800	00	0.00	N	2	10
295	20231123	4850	4850	4990	4815	6194	30225570	00	0.00	N	3	0
296	20231122	4850	4835	4850	4805	3629	17555555	00	0.00	N	2	5
297	20231121	4845	4860	4865	4785	17478	84049295	00	0.00	N	5	-15
298	20231120	4860	4820	4890	4820	23228	112791015	00	0.00	N	2	40
299	20231117	4820	4850	4850	4790	9511	45784960	00	0.00	N	2	5
300	20231116	4815	4650	4845	4625	43509	207643685	00	0.00	N	2	200
301	20231115	4615	4660	4665	4555	2239	10331260	00	0.00	N	5	-35
302	20231114	4650	4585	4655	4550	6470	29794120	00	0.00	N	2	20
303	20231113	4630	4590	4630	4515	2465	11278345	00	0.00	N	2	20
304	20231110	4610	4610	4630	4475	2053	9325510	00	0.00	N	3	0
305	20231109	4610	4730	4845	4420	10109	46619565	00	0.00	N	5	-25
306	20231108	4635	4650	4670	4620	2775	12897980	00	0.00	N	5	-15
307	20231107	4650	4770	4770	4595	5564	25877945	00	0.00	N	5	-20
308	20231106	4670	4595	4675	4550	10505	48570625	00	0.00	N	2	75
309	20231103	4595	4525	4600	4490	4291	19374165	00	0.00	N	2	120
310	20231102	4475	4460	4545	4450	1271	5685065	00	0.00	N	2	65
311	20231101	4410	4370	4565	4370	3186	14166240	00	0.00	N	2	20
312	20231031	4390	4545	4595	4390	3658	16398810	00	0.00	N	5	-145
313	20231030	4535	4410	4640	4350	4805	21639790	00	0.00	N	2	140
314	20231027	4395	4420	4420	4205	8121	35025815	00	0.00	N	2	90
315	20231026	4305	4320	4390	4290	7505	32485935	00	0.00	N	5	-60
316	20231025	4365	4380	4380	4320	5226	22795495	00	0.00	N	2	90
317	20231024	4275	4180	4295	4180	11028	46566445	00	0.00	N	2	55
318	20231023	4220	4355	4355	4175	6426	27603600	00	0.00	N	5	-135
319	20231020	4355	4430	4455	4330	7146	31391420	00	0.00	N	5	-105
320	20231019	4460	4495	4520	4455	7411	33166945	00	0.00	N	5	-35
321	20231018	4495	4545	4635	4490	3971	17929405	00	0.00	N	5	-50
322	20231017	4545	4520	4565	4505	5052	22873225	00	0.00	N	5	-20
323	20231016	4565	4560	4630	4540	5517	25207865	00	0.00	N	2	5
324	20231013	4560	4600	4615	4500	6591	30030695	00	0.00	N	2	35
325	20231012	4525	4630	4680	4525	9329	42890420	00	0.00	N	5	-155
326	20231011	4680	4660	4705	4655	3032	14175750	00	0.00	N	3	0
327	20231010	4680	4765	4765	4680	2971	14004780	00	0.00	N	5	-60
328	20231006	4740	4520	4830	4500	18974	87521880	00	0.00	N	2	220
329	20231005	4520	4590	4595	4505	8010	36476325	00	0.00	N	5	-90
330	20231004	4610	4705	4705	4600	9281	42840335	00	0.00	N	5	-95
331	20230927	4705	4715	4720	4640	3244	15151935	00	0.00	N	5	-10
332	20230926	4715	4720	4720	4630	3934	18313030	00	0.00	N	5	-5
333	20230925	4720	4640	4720	4590	5226	24365915	00	0.00	N	5	-20
334	20230922	4740	4615	4775	4520	7459	34648065	00	0.00	N	2	45
335	20230921	4695	4715	4760	4655	5135	24042650	00	0.00	N	5	-40
336	20230920	4735	4725	4755	4720	3397	16100390	00	0.00	N	3	0
337	20230919	4735	4715	4785	4715	4169	19776950	00	0.00	N	5	-25
338	20230918	4760	4815	4815	4700	6953	32990765	00	0.00	N	5	-55
339	20230915	4815	4820	4890	4750	11950	57406170	00	0.00	N	3	0
340	20230914	4815	4725	4945	4725	21953	106157495	00	0.00	N	2	90
341	20230913	4725	4730	4790	4725	7076	33560065	00	0.00	N	5	-30
342	20230912	4755	4740	4850	4730	5801	27560525	00	0.00	N	5	-10
343	20230911	4765	4750	4765	4705	4355	20603245	00	0.00	N	2	15
344	20230908	4750	4710	4780	4710	3544	16795625	00	0.00	N	2	20
345	20230907	4730	4750	4780	4725	5857	27827425	00	0.00	N	5	-40
346	20230906	4770	4750	4785	4730	4360	20740360	00	0.00	N	2	20
347	20230905	4750	4770	4770	4730	8698	41317995	00	0.00	N	5	-25
348	20230904	4775	4790	4790	4735	1615	7698485	00	0.00	N	2	35
349	20230901	4740	4810	4970	4720	11962	57456725	00	0.00	N	5	-70
350	20230831	4810	4805	4835	4790	1554	7465230	00	0.00	N	5	-25
351	20230830	4835	4830	4835	4795	6874	33183780	00	0.00	N	2	10
352	20230829	4825	4810	4945	4765	6644	32035385	00	0.00	N	2	40
353	20230828	4785	4820	4825	4705	17285	82325450	00	0.00	N	5	-10
354	20230825	4795	4825	4830	4725	11333	54057245	00	0.00	N	5	-30
355	20230824	4825	4895	4990	4720	32243	154101815	00	0.00	N	2	45
356	20230823	4780	4710	4800	4705	10368	49293380	00	0.00	N	2	5
357	20230822	4775	4780	5420	4760	339411	1728879125	00	0.00	N	5	-25
358	20230821	4800	4825	4825	4770	8087	38807270	00	0.00	N	5	-45
359	20230818	4845	4865	4865	4690	2851	13697280	00	0.00	N	5	-20
360	20230817	4865	4770	4880	4690	12587	60171055	00	0.00	N	2	95
361	20230816	4770	4750	4770	4690	7947	37581335	00	0.00	N	5	-25
362	20230814	4795	4785	4820	4750	2448	11686575	00	0.00	N	2	30
363	20230811	4765	4790	4815	4760	9174	43949325	00	0.00	N	5	-45
364	20230810	4810	4830	4835	4755	3656	17555805	00	0.00	N	2	5
365	20230809	4805	4690	4810	4655	5082	24205405	00	0.00	N	2	115
366	20230808	4690	4640	4730	4640	6798	31834250	00	0.00	N	5	-40
367	20230807	4730	4800	4800	4730	5538	26345835	00	0.00	N	5	-75
368	20230804	4805	4850	4850	4775	2519	12109500	00	0.00	N	5	-50
369	20230803	4855	4690	4945	4655	4065	19180955	00	0.00	N	2	120
370	20230802	4735	4750	4750	4690	3032	14278120	00	0.00	N	2	20
371	20230801	4715	4720	4800	4670	16871	79301165	00	0.00	N	5	-5
372	20230731	4720	4680	4740	4670	5799	27272480	00	0.00	N	3	0
373	20230728	4720	4755	4755	4705	9598	45332635	00	0.00	N	5	-70
374	20230727	4790	4690	4810	4645	6222	29488075	00	0.00	N	2	100
375	20230726	4690	4800	4830	4590	18868	88568640	00	0.00	N	5	-110
376	20230725	4800	4880	4880	4800	13687	66432245	00	0.00	N	5	-80
377	20230724	4880	4975	5000	4860	12301	60419540	00	0.00	N	5	-100
378	20230721	4980	5000	5000	4945	8834	43812285	00	0.00	N	2	5
379	20230720	4975	4970	5060	4925	5095	25196155	00	0.00	N	2	5
380	20230719	4970	4965	4985	4945	7143	35414925	00	0.00	N	5	-15
381	20230718	4985	5000	5040	4955	3222	16053770	00	0.00	N	5	-15
382	20230717	5000	4975	5000	4945	8275	41068775	00	0.00	N	2	25
383	20230714	4975	5080	5090	4970	14432	72154460	00	0.00	N	5	-115
384	20230713	5090	5060	5150	5000	7855	39596130	00	0.00	N	2	30
385	20230712	5060	5080	5110	5020	3287	16658040	00	0.00	N	3	0
386	20230711	5060	4940	5090	4920	12087	60235095	00	0.00	N	2	110
387	20230710	4950	4920	4950	4910	10786	53134730	00	0.00	N	3	0
388	20230707	4950	5000	5000	4925	9184	45596945	00	0.00	N	5	-80
389	20230706	5030	5000	5030	4965	9148	45549940	00	0.00	N	2	30
390	20230705	5000	5010	5030	4990	5128	25626930	00	0.00	N	5	-10
391	20230704	5010	4980	5040	4980	24615	122913060	00	0.00	N	5	-50
392	20230703	5060	5100	5100	5050	11364	57589690	00	0.00	N	5	-40
393	20230630	5100	5080	5100	5000	16615	83865980	00	0.00	N	3	0
394	20230629	5100	5100	5100	5040	13652	69130970	00	0.00	N	3	0
395	20230628	5100	5080	5110	5050	5699	29042980	00	0.00	N	3	0
396	20230627	5100	5050	5110	5030	4955	25176790	00	0.00	N	2	40
397	20230626	5060	5040	5090	4995	10186	51126105	00	0.00	N	2	20
398	20230623	5040	5060	5060	4995	10854	54454020	00	0.00	N	5	-30
399	20230622	5070	5050	5080	5020	6551	33082880	00	0.00	N	2	10
400	20230621	5060	5070	5110	5050	6650	33706240	00	0.00	N	5	-50
401	20230620	5110	5090	5120	5080	2855	14567000	00	0.00	N	5	-10
402	20230619	5120	5120	5200	5090	10452	53531160	00	0.00	N	3	0
403	20230616	5120	5060	5160	5050	11017	56003410	00	0.00	N	5	-20
404	20230615	5140	5050	5160	5050	17052	87107820	00	0.00	N	2	40
405	20230614	5100	5120	5130	5080	17578	89702880	00	0.00	N	5	-10
406	20230613	5110	5070	5130	5040	16370	83431040	00	0.00	N	2	20
407	20230612	5090	5060	5110	5040	6669	33829310	00	0.00	N	5	-10
408	20230609	5100	5080	5100	5060	6312	32062960	00	0.00	N	2	20
409	20230608	5080	5050	5100	5050	6084	30861300	00	0.00	N	5	-20
410	20230607	5100	5080	5130	5070	8897	45249080	00	0.00	N	5	-30
411	20230605	5130	5110	5150	5110	4225	21654460	00	0.00	N	2	20
412	20230602	5110	5110	5110	5050	17362	88068530	00	0.00	N	3	0
413	20230601	5110	5110	5110	5090	7712	39291710	00	0.00	N	3	0
414	20230531	5110	5070	5160	5070	10493	53538840	00	0.00	N	2	10
415	20230530	5100	5080	5140	5080	10540	53717430	00	0.00	N	5	-10
416	20230526	5110	5180	5200	5110	3832	19670010	00	0.00	N	5	-70
417	20230525	5180	5160	5190	5100	7960	40951530	00	0.00	N	2	20
418	20230524	5160	5100	5250	5100	5001	25685020	00	0.00	N	2	60
419	20230523	5100	5130	5170	5090	5541	28396480	00	0.00	N	5	-30
420	20230522	5130	5140	5200	5080	9171	47039640	00	0.00	N	5	-10
421	20230519	5140	5160	5160	5080	12617	64411490	00	0.00	N	5	-20
422	20230518	5160	5150	5210	5110	8922	45980370	00	0.00	N	3	0
423	20230517	5160	5080	5160	5080	4543	23302880	00	0.00	N	2	80
424	20230516	5080	5090	5270	5050	31158	158723660	00	0.00	N	5	-30
425	20230515	5110	5090	5220	5060	7660	39104240	00	0.00	N	2	20
426	20230512	5090	5120	5210	5070	15046	77145910	00	0.00	N	5	-140
427	20230511	5230	5230	5300	5200	17539	90404660	00	0.00	N	3	0
428	20230510	5230	5220	5240	5180	7287	37922890	00	0.00	N	3	0
429	20230509	5230	5220	5250	5160	6574	34158560	00	0.00	N	5	-10
430	20230508	5240	5340	5340	5160	13621	71047020	00	0.00	N	5	-20
431	20230504	5260	5220	5380	5190	47436	249520310	00	0.00	N	2	50
432	20230503	5210	5200	5210	5110	24229	125378120	00	0.00	N	2	60
433	20230502	5150	5050	5190	5020	21997	112214130	00	0.00	N	2	100
434	20230428	5050	5030	5050	4965	9349	46798200	00	0.00	N	2	20
435	20230427	5030	5030	5040	4995	7844	39256390	00	0.00	N	3	0
436	20230426	5030	4970	5040	4970	5149	25764340	00	0.00	N	3	0
437	20230425	5030	5080	5090	5010	13199	66523080	00	0.00	N	5	-50
438	20230424	5080	5060	5090	5050	11635	58938500	00	0.00	N	3	0
439	20230421	5080	5030	5130	5030	13347	67787860	00	0.00	N	2	10
440	20230420	5070	5110	5120	5070	6040	30721030	00	0.00	N	5	-20
441	20230419	5090	5070	5150	5070	5925	30205810	00	0.00	N	2	10
442	20230418	5080	5080	5120	5060	9043	45947260	00	0.00	N	5	-30
443	20230417	5110	5120	5130	5090	8008	40876040	00	0.00	N	3	0
444	20230414	5110	5150	5150	5060	10090	51523330	00	0.00	N	2	20
445	20230413	5090	5090	5130	5060	3356	17078310	00	0.00	N	3	0
446	20230412	5090	5140	5140	5050	9907	50312840	00	0.00	N	5	-10
447	20230411	5100	5010	5120	4975	25847	130707495	00	0.00	N	5	-10
448	20230410	5110	5150	5150	5050	14918	75961710	00	0.00	N	3	0
449	20230407	5110	5120	5150	5090	11336	57902930	00	0.00	N	5	-30
450	20230406	5140	5110	5150	5070	6950	35532580	00	0.00	N	2	30
451	20230405	5110	5090	5140	5090	4620	23654860	00	0.00	N	2	10
452	20230404	5100	5100	5150	5070	10648	54314910	00	0.00	N	3	0
453	20230403	5100	5100	5150	5060	17320	88326240	00	0.00	N	3	0
454	20230331	5100	5160	5160	5080	13031	66589840	00	0.00	N	5	-30
455	20230330	5130	5040	5130	5040	17442	88864040	00	0.00	N	2	20
456	20230329	5110	5090	5150	5030	6992	35576050	00	0.00	N	5	-20
457	20230328	5130	5140	5140	5000	7223	36733020	00	0.00	N	5	-10
458	20230327	5140	5050	5140	5000	8556	43320310	00	0.00	N	2	140
459	20230324	5000	5140	5160	5000	20319	103542260	00	0.00	N	5	-150
460	20230323	5150	5140	5150	5020	18622	94527590	00	0.00	N	5	-40
461	20230322	5190	5240	5240	5050	12726	65466170	00	0.00	N	5	-10
462	20230321	5200	5160	5220	5160	23525	122307720	00	0.00	N	2	40
463	20230320	5160	5150	5160	5090	13578	69500800	00	0.00	N	2	10
464	20230317	5150	5110	5160	5100	35400	181420970	00	0.00	N	2	50
465	20230316	5100	5150	5200	5090	11754	60285540	00	0.00	N	5	-50
466	20230315	5150	4950	5650	4950	326258	1737669285	00	0.00	N	2	215
467	20230314	4935	5110	5110	4935	17722	88628995	00	0.00	N	5	-175
468	20230313	5110	5100	5130	4995	50689	257324665	00	0.00	N	2	10
469	20230310	5100	5100	5140	5080	21575	110009430	00	0.00	N	5	-50
470	20230309	5150	5170	5200	5100	9292	47975860	00	0.00	N	5	-20
471	20230308	5170	5150	5190	5110	12794	65814560	00	0.00	N	3	0
472	20230307	5170	5120	5220	5060	27976	142900170	00	0.00	N	2	10
473	20230306	5160	5160	5190	5120	9610	49472280	00	0.00	N	2	10
474	20230303	5150	5180	5220	5050	7431	38192220	00	0.00	N	5	-30
475	20230302	5180	5180	5210	5150	7424	38387620	00	0.00	N	3	0
476	20230228	5180	5140	5200	5140	5751	29740150	00	0.00	N	3	0
477	20230227	5180	5070	5180	5070	5480	28214230	00	0.00	N	2	20
478	20230224	5160	5160	5220	5130	10236	52862010	00	0.00	N	3	0
479	20230223	5160	5180	5180	5050	22860	117396020	00	0.00	N	5	-20
480	20230222	5180	5260	5260	5180	17936	93448230	00	0.00	N	5	-80
481	20230221	5260	5310	5310	5240	9744	51187130	00	0.00	N	5	-10
482	20230220	5270	5190	5270	5150	15209	79427250	00	0.00	N	2	40
483	20230217	5230	5230	5240	5130	9680	50081150	00	0.00	N	3	0
484	20230216	5230	5160	5240	5140	10084	52452040	00	0.00	N	3	0
485	20230215	5230	5150	5250	5150	13539	70033640	00	0.00	N	3	0
486	20230214	5230	5200	5240	4920	16758	86861410	00	0.00	N	2	20
487	20230213	5210	5230	5250	5200	9464	49428650	00	0.00	N	5	-20
488	20230210	5230	5280	5300	5180	14384	74992470	00	0.00	N	5	-50
489	20230209	5280	5330	5330	5180	24785	130627510	00	0.00	N	5	-30
490	20230208	5310	5280	5370	5270	27715	146991280	00	0.00	N	2	10
491	20230207	5300	5210	5300	5150	53485	280639770	00	0.00	N	2	80
492	20230206	5220	5170	5280	5140	42221	220723570	00	0.00	N	2	50
493	20230203	5170	5170	5230	5160	22584	117125830	00	0.00	N	5	-30
494	20230202	5200	5110	5220	5080	60314	310521390	00	0.00	N	2	90
495	20230201	5110	5080	5660	5040	509148	2721683460	00	0.00	N	2	30
496	20230131	5080	5050	5080	5030	13197	66596700	00	0.00	N	3	0
497	20230130	5080	5190	5190	5040	42551	216720700	00	0.00	N	5	-80
498	20230127	5160	5050	5510	5030	234514	1248937510	00	0.00	N	2	110
499	20230126	5050	4970	5080	4970	8527	42801180	00	0.00	N	2	30
500	20230125	5020	5030	5030	4965	8854	44170890	00	0.00	N	5	-10
501	20230120	5030	5020	5050	5000	4872	24490910	00	0.00	N	2	10
502	20230119	5020	4980	5090	4910	7789	39076705	00	0.00	N	2	25
503	20230118	4995	5030	5030	4985	2843	14202575	00	0.00	N	5	-35
504	20230117	5030	5050	5050	4990	7567	37851870	00	0.00	N	5	-10
505	20230116	5040	5050	5070	5020	7950	40063420	00	0.00	N	3	0
506	20230113	5040	5000	5050	4965	7516	37616635	00	0.00	N	2	60
507	20230112	4980	4930	4980	4925	27250	134934910	00	0.00	N	2	60
508	20230111	4920	4950	4950	4905	5204	25567230	00	0.00	N	2	5
509	20230110	4915	4815	4940	4815	25259	123591570	00	0.00	N	2	100
510	20230109	4815	4790	4830	4785	6424	30860610	00	0.00	N	2	35
511	20230106	4780	4715	4785	4695	6303	29931445	00	0.00	N	2	90
512	20230105	4690	4720	4720	4680	7056	33126070	00	0.00	N	2	15
513	20230104	4675	4635	4705	4590	17837	83356950	00	0.00	N	5	-10
514	20230103	4685	4795	4815	4660	14433	68111730	00	0.00	N	5	-130
515	20230102	4815	4870	4870	4800	16170	78044460	00	0.00	N	5	-55
516	20221229	4870	4890	4890	4835	11246	54605020	00	0.00	N	5	-30
517	20221228	4900	4970	4970	4900	15416	75778025	02	0.00	N	5	-70
518	20221227	4970	4990	5020	4945	5466	27212180	00	0.00	N	5	-10
519	20221226	4980	4970	4990	4900	14188	70277925	00	0.00	N	2	10
520	20221223	4970	5060	5070	4945	20726	103366425	00	0.00	N	5	-70
521	20221222	5040	5020	5050	5010	9841	49468980	00	0.00	N	2	40
522	20221221	5000	5000	5040	4995	10149	50890445	00	0.00	N	5	-30
523	20221220	5030	5080	5080	5000	13577	68418110	00	0.00	N	5	-60
524	20221219	5090	5050	5100	5040	18770	95026870	00	0.00	N	5	-10
525	20221216	5100	5050	5110	5040	4103	20900630	00	0.00	N	3	0
526	20221215	5100	5190	5200	5080	19141	98029390	00	0.00	N	5	-40
527	20221214	5140	5130	5140	5090	5379	27534950	00	0.00	N	2	10
528	20221213	5130	5130	5130	5110	6079	31125210	00	0.00	N	3	0
529	20221212	5130	5100	5130	5080	10959	55895290	00	0.00	N	2	30
530	20221209	5100	5100	5140	5050	18809	95707450	00	0.00	N	5	-40
531	20221208	5140	5050	5170	5050	29851	151491540	00	0.00	N	2	90
532	20221207	5050	5130	5140	5050	30396	154583240	00	0.00	N	5	-110
533	20221206	5160	5190	5190	5120	9582	49440270	00	0.00	N	5	-20
534	20221205	5180	5190	5200	5130	9329	48100070	00	0.00	N	2	30
535	20221202	5150	5220	5220	5140	16749	86639550	00	0.00	N	5	-50
536	20221201	5200	5290	5290	5170	28959	150559890	00	0.00	N	3	0
537	20221130	5200	5280	5450	5160	120983	639729290	00	0.00	N	2	10
538	20221129	5190	5020	5190	5020	25924	133354570	00	0.00	N	2	60
539	20221128	5130	5210	5210	5130	9370	48141920	00	0.00	N	5	-40
540	20221125	5170	5170	5180	5130	7321	37782680	00	0.00	N	3	0
541	20221124	5170	5160	5170	5130	5594	28812950	00	0.00	N	2	50
542	20221123	5120	5180	5180	5100	11369	58274960	00	0.00	N	5	-10
543	20221122	5130	5070	5190	5070	7253	37152900	00	0.00	N	2	20
544	20221121	5110	5100	5140	5100	12816	65537500	00	0.00	N	5	-40
545	20221118	5150	5160	5170	5120	6112	31436460	00	0.00	N	2	20
546	20221117	5130	5160	5160	5100	10408	53305250	00	0.00	N	5	-10
547	20221116	5140	5240	5240	5110	32365	166539430	00	0.00	N	5	-50
548	20221115	5190	5180	5260	5160	12351	64135860	00	0.00	N	2	10
549	20221114	5180	5200	5240	5150	16236	84127110	00	0.00	N	2	30
550	20221111	5150	5220	5250	5120	54566	281637700	00	0.00	N	5	-10
551	20221110	5160	5150	5200	5110	10486	53917010	00	0.00	N	2	10
552	20221109	5150	5190	5220	5150	15001	77567120	00	0.00	N	5	-40
553	20221108	5190	5160	5220	5150	13987	72418980	00	0.00	N	2	30
554	20221107	5160	5150	5200	5110	15585	80389230	00	0.00	N	2	20
555	20221104	5140	5130	5200	5110	19080	98123310	00	0.00	N	2	10
556	20221103	5130	5050	5270	5050	50984	263104650	00	0.00	N	2	10
557	20221102	5120	5120	5150	5100	14892	76228930	00	0.00	N	3	0
558	20221101	5120	5130	5150	5090	9435	48356420	00	0.00	N	5	-10
559	20221031	5130	5080	5140	5060	14654	74878830	00	0.00	N	2	50
560	20221028	5080	5120	5140	5080	13878	70785910	00	0.00	N	5	-50
561	20221027	5130	5140	5170	5090	26307	134558360	00	0.00	N	2	20
562	20221026	5110	5160	5160	5100	18149	92959000	00	0.00	N	3	0
563	20221025	5110	5190	5230	5110	27682	142534440	00	0.00	N	5	-30
564	20221024	5140	5110	5310	5090	71209	369141010	00	0.00	N	2	30
565	20221021	5110	5610	5620	5080	304782	1608182820	00	0.00	N	5	-650
566	20221020	5760	5230	5780	5130	177204	981405210	00	0.00	N	2	530
567	20221019	5230	5250	5290	5230	18959	99591400	00	0.00	N	5	-10
568	20221018	5240	5250	5290	5200	26416	138312600	00	0.00	N	2	30
569	20221017	5210	5160	5230	5100	18698	96618860	00	0.00	N	2	40
570	20221014	5170	5100	5210	5100	12296	63251310	00	0.00	N	2	110
571	20221013	5060	5260	5260	5060	40175	205535880	00	0.00	N	5	-180
572	20221012	5240	5170	5240	5120	30088	156423960	00	0.00	N	2	50
573	20221011	5190	5300	5300	5110	48286	249931440	00	0.00	N	5	-140
574	20221007	5330	5290	5410	5250	45740	243670050	00	0.00	N	2	40
575	20221006	5290	5300	5350	5200	21821	115000550	00	0.00	N	2	50
576	20221005	5240	5210	5300	5190	32629	171288100	00	0.00	N	2	50
577	20221004	5190	5180	5330	5120	35744	185300820	00	0.00	N	2	10
578	20220930	5180	5050	5200	4990	30146	154413435	00	0.00	N	2	70
579	20220929	5110	5260	5260	5060	23893	123249860	00	0.00	N	2	30
580	20220928	5080	5120	5240	5000	67776	345730590	00	0.00	N	2	10
581	20220927	5070	5190	5190	4955	36631	184901490	00	0.00	N	5	-10
582	20220926	5080	5260	5260	4940	89318	454696415	00	0.00	N	5	-200
583	20220923	5280	5210	5400	5190	68362	362590430	00	0.00	N	2	70
584	20220922	5210	5170	5210	5060	19826	101902500	00	0.00	N	2	40
585	20220921	5170	5220	5320	5170	29080	152016260	00	0.00	N	3	0
586	20220920	5170	5130	5250	5130	10481	54009100	00	0.00	N	2	40
587	20220919	5130	5150	5170	5070	13058	66668950	00	0.00	N	5	-20
588	20220916	5150	5100	5240	5100	8532	43931290	00	0.00	N	5	-30
589	20220915	5180	5170	5210	5150	6244	32353650	00	0.00	N	2	10
590	20220914	5170	5230	5230	5070	7976	41432700	00	0.00	N	5	-70
591	20220913	5240	5290	5290	5150	8342	43283560	00	0.00	N	2	120
592	20220908	5120	5080	5140	5080	16837	86086380	00	0.00	N	3	0
593	20220907	5120	5200	5200	5090	9684	49673740	00	0.00	N	5	-10
594	20220906	5130	5070	5420	5030	30313	156370600	00	0.00	N	2	10
595	20220905	5120	5050	5190	5010	18855	95919580	00	0.00	N	2	60
596	20220902	5060	5050	5100	5030	7890	39918410	00	0.00	N	5	-40
597	20220901	5100	5190	5190	5050	6709	34483750	00	0.00	N	5	-90
598	20220831	5190	5130	5230	5130	11156	57710420	00	0.00	N	2	60
599	20220830	5130	5090	5170	5090	14758	75437130	00	0.00	N	5	-50
600	20220829	5180	5170	5180	5010	13918	70958270	00	0.00	N	2	10
601	20220826	5170	5200	5320	5170	27611	143423090	00	0.00	N	3	0
602	20220825	5170	5140	5200	5120	18613	96020110	00	0.00	N	2	50
603	20220824	5120	4990	5660	4990	267206	1432435840	00	0.00	N	2	90
604	20220823	5030	5050	5080	4995	22909	114816285	00	0.00	N	5	-100
605	20220822	5130	5210	5220	5120	9330	48139680	00	0.00	N	5	-80
606	20220819	5210	5240	5330	5210	18391	96383250	00	0.00	N	5	-80
607	20220818	5290	5260	5310	5210	12556	66080950	00	0.00	N	5	-70
608	20220817	5360	5370	5370	5240	28068	148516480	00	0.00	N	5	-10
609	20220816	5370	5410	5420	5330	13033	69760790	00	0.00	N	5	-70
610	20220812	5440	5430	5450	5390	7696	41653640	00	0.00	N	2	20
611	20220811	5420	5380	5470	5380	10458	56787340	00	0.00	N	2	10
612	20220810	5410	5380	5440	5280	11833	62894390	00	0.00	N	2	30
613	20220809	5380	5440	5440	5370	8420	45476220	00	0.00	N	5	-50
614	20220808	5430	5430	5470	5340	17206	93259570	00	0.00	N	5	-10
615	20220805	5440	5410	5450	5390	5584	30289070	00	0.00	N	2	30
616	20220804	5410	5400	5420	5340	23214	125144660	00	0.00	N	2	30
617	20220803	5380	5310	5400	5280	17370	93246600	00	0.00	N	2	20
618	20220802	5360	5340	5370	5270	11397	60383010	00	0.00	N	2	20
619	20220801	5340	5260	5350	5250	10548	56012550	00	0.00	N	2	50
620	20220729	5290	5240	5300	5240	18346	96348710	00	0.00	N	2	60
621	20220728	5230	5240	5290	5170	13541	70845220	00	0.00	N	5	-10
622	20220727	5240	5210	5240	5110	15067	77772530	00	0.00	N	2	30
623	20220726	5210	5200	5240	5160	9132	47471930	00	0.00	N	2	10
624	20220725	5200	5170	5240	5160	6081	31660420	00	0.00	N	5	-20
625	20220722	5220	5190	5240	5170	6834	35553610	00	0.00	N	2	30
626	20220721	5190	5190	5230	5160	8678	44868710	00	0.00	N	2	20
627	20220720	5170	5160	5210	5150	4989	25739020	00	0.00	N	2	60
628	20220719	5110	5100	5180	5080	5862	29990030	00	0.00	N	2	10
629	20220718	5100	5060	5120	5020	9297	47289050	00	0.00	N	2	60
630	20220715	5040	5050	5130	4990	9889	49705635	00	0.00	N	5	-60
631	20220714	5100	4975	5100	4940	11620	58074810	00	0.00	N	2	70
632	20220713	5030	5060	5080	4990	11947	60156695	00	0.00	N	5	-30
633	20220712	5060	5150	5150	5020	14272	72413320	00	0.00	N	5	-190
634	20220711	5250	5200	5300	5100	9458	48992130	00	0.00	N	2	50
635	20220708	5200	5150	5200	5110	12550	64502360	00	0.00	N	2	50
636	20220707	5150	5090	5150	5070	15681	80229740	00	0.00	N	2	10
637	20220706	5140	5100	5600	4980	152464	806685645	00	0.00	N	2	40
638	20220705	5100	4975	5100	4940	13636	68538450	00	0.00	N	2	125
639	20220704	4975	4980	5060	4850	19635	96641045	00	0.00	N	5	-25
640	20220701	5000	5120	5170	4985	29341	148193515	00	0.00	N	5	-220
641	20220630	5220	5220	5360	5100	18871	97580970	00	0.00	N	3	0
642	20220629	5220	5110	5250	5090	20405	105957240	00	0.00	N	2	50
643	20220628	5170	5170	5190	5040	22874	116777350	00	0.00	N	2	70
644	20220627	5100	4995	5120	4855	30148	150475240	00	0.00	N	2	270
645	20220624	4830	4605	4835	4595	58202	273269240	00	0.00	N	2	210
646	20220623	4620	4865	4945	4595	55764	260761710	00	0.00	N	5	-245
647	20220622	4865	5030	5080	4640	68468	336797000	00	0.00	N	5	-155
648	20220621	5020	5000	5100	4980	28329	142087275	00	0.00	N	2	20
649	20220620	5000	5380	5500	4985	78846	399638255	00	0.00	N	5	-380
650	20220617	5380	5260	5440	5210	25497	135427170	00	0.00	N	5	-70
651	20220616	5450	5390	5570	5390	38970	214490620	00	0.00	N	2	60
652	20220615	5390	5390	5390	5230	48926	260662980	00	0.00	N	5	-10
653	20220614	5400	5270	5490	5270	57306	305174680	00	0.00	N	5	-100
654	20220613	5500	5700	5700	5440	69612	384046700	00	0.00	N	5	-280
655	20220610	5780	5900	5900	5750	23924	138417570	00	0.00	N	5	-120
656	20220609	5900	6000	6040	5820	54377	320470710	00	0.00	N	5	-100
657	20220608	6000	6040	6110	6000	32077	193458940	00	0.00	N	5	-90
658	20220607	6090	6050	6180	6050	36493	222357810	00	0.00	N	2	40
659	20220603	6050	6040	6090	6000	26683	160997560	00	0.00	N	2	10
660	20220602	6040	6100	6100	5990	21283	128656580	00	0.00	N	5	-20
661	20220531	6060	6090	6110	6000	27199	164343500	00	0.00	N	5	-20
662	20220530	6080	6180	6180	6050	24148	146676670	00	0.00	N	2	10
663	20220527	6070	6000	6100	6000	24081	145976140	00	0.00	N	2	70
664	20220526	6000	6000	6100	5950	20721	124492600	00	0.00	N	5	-10
665	20220525	6010	5910	6040	5890	14660	87436510	00	0.00	N	2	50
666	20220524	5960	6150	6200	5960	75513	457258480	00	0.00	N	5	-130
667	20220523	6090	6070	6110	6020	24839	150855230	00	0.00	N	2	20
668	20220520	6070	5950	6130	5950	31377	190143070	00	0.00	N	2	70
669	20220519	6000	6040	6050	5870	22411	134202390	00	0.00	N	5	-70
670	20220518	6070	6070	6150	6020	25520	154891450	00	0.00	N	2	10
671	20220517	6060	6130	6180	6010	57523	349830770	00	0.00	N	2	10
672	20220516	6050	6090	6100	6010	22876	138405340	00	0.00	N	2	50