KissMeData/069140/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	1400	1300	1625	1285	929184	1378670423	00	0.00	N	2	100
3	20250210	1300	1393	1393	1300	35196	47746687	00	0.00	N	5	-93
4	20250207	1393	1428	1428	1381	39088	54692437	00	0.00	N	5	-35
5	20250206	1428	1376	1438	1376	30626	43333211	00	0.00	N	2	52
6	20250205	1376	1371	1381	1340	19451	26426200	00	0.00	N	2	5
7	20250204	1371	1325	1380	1325	19746	26819140	00	0.00	N	5	-23
8	20250203	1394	1430	1449	1304	55779	77468755	00	0.00	N	5	-56
9	20250131	1450	1368	1465	1365	103708	147462676	00	0.00	N	2	85
10	20250124	1365	1334	1386	1333	45405	62025595	00	0.00	N	2	32
11	20250123	1333	1331	1391	1331	89257	121901254	00	0.00	N	2	2
12	20250122	1331	1331	1342	1325	36446	48535260	00	0.00	N	3	0
13	20250121	1331	1374	1374	1300	38298	50858025	00	0.00	N	5	-13
14	20250120	1344	1313	1365	1257	99538	132323317	00	0.00	N	2	94
15	20250117	1250	1274	1274	1230	44303	55270923	00	0.00	N	5	-24
16	20250116	1274	1244	1285	1244	18017	22836208	00	0.00	N	2	30
17	20250115	1244	1263	1313	1235	76105	96143870	00	0.00	N	5	-19
18	20250114	1263	1259	1270	1248	8962	11277377	00	0.00	N	2	16
19	20250113	1247	1285	1292	1245	37615	47685125	00	0.00	N	5	-38
20	20250110	1285	1293	1311	1280	30337	39227377	00	0.00	N	5	-27
21	20250109	1312	1305	1325	1291	40678	53140327	00	0.00	N	2	7
22	20250108	1305	1287	1340	1280	31961	41553764	00	0.00	N	2	18
23	20250107	1287	1302	1317	1282	59023	76667372	00	0.00	N	5	-33
24	20250106	1320	1353	1359	1319	61086	81355645	00	0.00	N	5	-33
25	20250103	1353	1352	1376	1334	90240	121238981	00	0.00	N	2	1
26	20250102	1352	1345	1373	1319	104808	140170749	00	0.00	N	2	17
27	20241230	1335	1305	1364	1302	64309	85579170	00	0.00	N	5	-1
28	20241227	1336	1422	1449	1323	239195	326596128	02	0.00	N	5	-113
29	20241226	1449	1535	1587	1405	431997	634365637	00	0.00	N	5	-125
30	20241224	1574	1325	1698	1289	1903388	2824348680	00	0.00	N	2	249
31	20241223	1325	1366	1388	1310	61758	82714831	00	0.00	N	5	-41
32	20241220	1366	1389	1401	1250	128804	170151606	00	0.00	N	2	11
33	20241219	1355	1342	1380	1330	81781	110080757	00	0.00	N	2	10
34	20241218	1345	1323	1365	1320	62889	83806755	00	0.00	N	2	22
35	20241217	1323	1481	1509	1321	296945	418477670	00	0.00	N	5	-56
36	20241216	1379	1413	1450	1326	242269	344144250	00	0.00	N	2	53
37	20241213	1326	1271	1398	1270	235311	310386682	00	0.00	N	2	56
38	20241212	1270	1300	1323	1228	219046	276947136	00	0.00	N	2	30
39	20241211	1240	1124	1340	1097	598622	739462832	00	0.00	N	2	165
40	20241210	1075	1062	1075	1010	48651	50691844	00	0.00	N	2	33
41	20241209	1042	1070	1167	981	135160	141832839	00	0.00	N	5	-28
42	20241206	1070	1087	1114	1000	155156	160063226	00	0.00	N	5	-44
43	20241205	1114	1124	1132	1106	35155	39252866	00	0.00	N	5	-18
44	20241204	1132	1137	1145	1095	76199	85241481	00	0.00	N	5	-14
45	20241203	1146	1153	1153	1124	47180	53723858	00	0.00	N	5	-8
46	20241202	1154	1170	1171	1135	36143	41524960	00	0.00	N	5	-18
47	20241129	1172	1175	1175	1160	24717	28797714	00	0.00	N	5	-4
48	20241128	1176	1205	1206	1173	65117	77093987	00	0.00	N	5	-30
49	20241127	1206	1218	1219	1173	50289	60629141	00	0.00	N	5	-13
50	20241126	1219	1227	1227	1180	16431	19827944	00	0.00	N	5	-9
51	20241125	1228	1245	1245	1220	39287	48305483	00	0.00	N	5	-20
52	20241122	1248	1250	1250	1232	22038	27415996	00	0.00	N	5	-10
53	20241121	1258	1280	1280	1242	19688	24610585	00	0.00	N	5	-24
54	20241120	1282	1254	1282	1241	32190	40286583	00	0.00	N	2	28
55	20241119	1254	1221	1283	1210	66024	82909374	00	0.00	N	2	33
56	20241118	1221	1190	1250	1190	46591	56240161	00	0.00	N	2	31
57	20241115	1190	1272	1285	1149	255649	299390448	00	0.00	N	5	-53
58	20241114	1243	1245	1265	1183	50902	62153689	00	0.00	N	5	-2
59	20241113	1245	1185	1271	1184	126967	156627445	00	0.00	N	2	63
60	20241112	1182	1293	1314	1165	143385	178131355	00	0.00	N	5	-132
61	20241111	1314	1369	1369	1287	44487	58969879	00	0.00	N	5	-55
62	20241108	1369	1355	1371	1353	17554	23870399	00	0.00	N	2	14
63	20241107	1355	1350	1359	1345	18299	24687342	00	0.00	N	2	5
64	20241106	1350	1341	1352	1341	28160	37974588	00	0.00	N	5	-2
65	20241105	1352	1365	1365	1339	25199	34032489	00	0.00	N	5	-13
66	20241104	1365	1372	1372	1353	11655	15843705	00	0.00	N	5	-7
67	20241101	1372	1376	1376	1361	11917	16266390	00	0.00	N	5	-5
68	20241031	1377	1359	1377	1340	20626	28075309	00	0.00	N	2	18
69	20241030	1359	1345	1360	1345	18767	25403008	00	0.00	N	2	1
70	20241029	1358	1368	1370	1348	8690	11830640	00	0.00	N	5	-3
71	20241028	1361	1359	1366	1343	20765	28151999	00	0.00	N	2	2
72	20241025	1359	1360	1373	1300	16251	21998144	00	0.00	N	5	-1
73	20241024	1360	1360	1376	1353	20630	28130977	00	0.00	N	5	-1
74	20241023	1361	1345	1362	1345	12357	16725798	00	0.00	N	2	8
75	20241022	1353	1393	1407	1349	34556	47248601	00	0.00	N	5	-54
76	20241021	1407	1378	1415	1376	18760	25970094	00	0.00	N	3	0
77	20241018	1407	1403	1412	1372	12959	17951358	00	0.00	N	5	-5
78	20241017	1412	1377	1412	1370	16952	23352402	00	0.00	N	2	24
79	20241016	1388	1384	1388	1361	23325	31951477	00	0.00	N	5	-9
80	20241015	1397	1386	1398	1375	20410	28263078	00	0.00	N	5	-2
81	20241014	1399	1399	1411	1385	15791	22087332	00	0.00	N	5	-12
82	20241011	1411	1432	1444	1371	72295	102306081	00	0.00	N	5	-20
83	20241010	1431	1435	1448	1420	19216	27498152	00	0.00	N	5	-4
84	20241008	1435	1436	1443	1359	77570	109665712	00	0.00	N	5	-2
85	20241007	1437	1395	1437	1360	37120	52639940	00	0.00	N	2	25
86	20241004	1412	1390	1416	1380	20604	28925291	00	0.00	N	5	-8
87	20241002	1420	1452	1452	1350	92702	129573718	00	0.00	N	5	-40
88	20240930	1460	1465	1470	1412	13490	19506915	00	0.00	N	5	-10
89	20240927	1470	1453	1487	1439	13988	20303678	00	0.00	N	2	17
90	20240926	1453	1440	1456	1440	23633	34252980	00	0.00	N	2	4
91	20240925	1449	1465	1465	1440	22964	33338042	00	0.00	N	2	9
92	20240924	1440	1438	1464	1435	35116	50543413	00	0.00	N	2	2
93	20240923	1438	1428	1441	1400	8457	12049061	00	0.00	N	2	4
94	20240920	1434	1433	1468	1423	35308	50683221	00	0.00	N	2	1
95	20240919	1433	1365	1490	1360	73445	106445917	00	0.00	N	2	43
96	20240913	1390	1353	1400	1353	37638	51653417	00	0.00	N	2	37
97	20240912	1353	1332	1382	1312	20736	27824697	00	0.00	N	2	21
98	20240911	1332	1331	1332	1318	13401	17753991	00	0.00	N	5	-12
99	20240910	1344	1356	1356	1318	40250	53799115	00	0.00	N	5	-13
100	20240909	1357	1355	1364	1326	54821	73818385	00	0.00	N	2	2
101	20240906	1355	1331	1428	1287	107215	141772645	00	0.00	N	2	11
102	20240905	1344	1351	1371	1329	56427	76057338	00	0.00	N	5	-28
103	20240904	1372	1383	1387	1357	53634	73594608	00	0.00	N	5	-26
104	20240903	1398	1408	1435	1395	44320	62275703	00	0.00	N	5	-24
105	20240902	1422	1413	1422	1397	68473	96057936	00	0.00	N	2	10
106	20240830	1412	1431	1449	1405	40007	56642407	00	0.00	N	5	-19
107	20240829	1431	1427	1441	1411	22412	31872364	00	0.00	N	5	-11
108	20240828	1442	1453	1467	1416	54504	78122386	00	0.00	N	5	-26
109	20240827	1468	1447	1469	1430	64840	94328447	00	0.00	N	2	21
110	20240826	1447	1411	1452	1400	34892	50138089	00	0.00	N	2	21
111	20240823	1426	1449	1453	1408	40411	57283610	00	0.00	N	5	-28
112	20240822	1454	1445	1465	1442	45016	65341693	00	0.00	N	2	9
113	20240821	1445	1463	1463	1436	35124	50836458	00	0.00	N	5	-20
114	20240820	1465	1418	1471	1407	80524	115393903	00	0.00	N	2	54
115	20240819	1411	1428	1442	1402	100475	142463342	00	0.00	N	5	-17
116	20240816	1428	1478	1493	1426	121800	175751991	00	0.00	N	5	-80
117	20240814	1508	1463	1512	1461	50709	75307979	00	0.00	N	2	45
118	20240813	1463	1485	1486	1456	52740	77438061	00	0.00	N	5	-7
119	20240812	1470	1429	1486	1429	22696	32787198	00	0.00	N	2	41
120	20240809	1429	1408	1435	1408	41054	58387388	00	0.00	N	2	21
121	20240808	1408	1392	1442	1373	56288	78393036	00	0.00	N	2	22
122	20240807	1386	1397	1437	1386	94789	132421449	00	0.00	N	5	-8
123	20240806	1394	1386	1422	1375	129144	180261847	00	0.00	N	2	1
124	20240805	1393	1564	1566	1352	86112	123542354	00	0.00	N	5	-189
125	20240802	1582	1600	1616	1560	38150	60478019	00	0.00	N	5	-18
126	20240801	1600	1604	1615	1582	30857	49184301	00	0.00	N	5	-4
127	20240731	1604	1623	1623	1593	20081	32218316	00	0.00	N	5	-19
128	20240730	1623	1599	1628	1594	36427	58789628	00	0.00	N	2	13
129	20240729	1610	1561	1628	1560	33053	52608276	00	0.00	N	2	49
130	20240726	1561	1545	1589	1545	37547	58879054	00	0.00	N	2	3
131	20240725	1558	1567	1567	1508	65773	101443304	00	0.00	N	5	-12
132	20240724	1570	1596	1609	1570	31405	49881625	00	0.00	N	5	-26
133	20240723	1596	1616	1643	1559	61550	97899361	00	0.00	N	5	-20
134	20240722	1616	1640	1641	1600	42300	68491179	00	0.00	N	5	-25
135	20240719	1641	1663	1663	1620	68077	111266722	00	0.00	N	5	-25
136	20240718	1666	1666	1677	1646	32461	53828769	00	0.00	N	5	-16
137	20240717	1682	1690	1692	1663	31086	52004021	00	0.00	N	5	-10
138	20240716	1692	1660	1734	1655	52592	88993553	00	0.00	N	2	15
139	20240715	1677	1678	1680	1650	45852	76265379	00	0.00	N	2	2
140	20240712	1675	1673	1680	1631	59147	97664112	00	0.00	N	5	-5
141	20240711	1680	1670	1690	1623	102932	169812967	00	0.00	N	2	58
142	20240710	1622	1622	1850	1594	457628	789800587	00	0.00	N	3	0
143	20240709	1622	1645	1645	1616	20346	33109498	00	0.00	N	5	-18
144	20240708	1640	1629	1643	1606	27273	44456138	00	0.00	N	2	3
145	20240705	1637	1609	1640	1609	27499	44574395	00	0.00	N	5	-3
146	20240704	1640	1628	1645	1618	19240	31367388	00	0.00	N	2	2
147	20240703	1638	1675	1683	1615	32982	54184188	00	0.00	N	5	-37
148	20240702	1675	1707	1747	1631	49911	83793184	00	0.00	N	5	-32
149	20240701	1707	1750	1750	1671	56019	95809657	00	0.00	N	5	-43
150	20240628	1750	1767	1767	1702	50060	86541268	00	0.00	N	3	0
151	20240627	1750	1703	1769	1702	70124	122095498	00	0.00	N	2	47
152	20240626	1703	1649	1728	1634	45402	76445598	00	0.00	N	2	41
153	20240625	1662	1606	1696	1606	41670	68921739	00	0.00	N	2	4
154	20240624	1658	1621	1694	1589	45713	74562709	00	0.00	N	2	44
155	20240621	1614	1571	1617	1563	35359	56035075	00	0.00	N	2	28
156	20240620	1586	1610	1640	1581	34150	54651802	00	0.00	N	5	-24
157	20240619	1610	1615	1650	1600	33754	54594710	00	0.00	N	5	-15
158	20240618	1625	1600	1625	1596	33800	54209910	00	0.00	N	2	25
159	20240617	1600	1681	1681	1595	97302	157609311	00	0.00	N	5	-81
160	20240614	1681	1725	1766	1670	61614	104048869	00	0.00	N	5	-44
161	20240613	1725	1725	1770	1717	45337	78487951	00	0.00	N	3	0
162	20240612	1725	1711	1758	1711	27297	47025405	00	0.00	N	2	15
163	20240611	1710	1720	1750	1698	42726	73280680	00	0.00	N	5	-10
164	20240610	1720	1784	1784	1664	56164	96308280	00	0.00	N	5	-48
165	20240607	1768	1715	1799	1670	63604	110585539	00	0.00	N	2	53
166	20240605	1715	1881	1881	1695	156300	275536276	00	0.00	N	5	-167
167	20240604	1882	1895	1940	1816	239486	449171355	00	0.00	N	5	-6
168	20240603	1888	1786	1888	1786	287855	532726486	00	0.00	N	2	104
169	20240531	1784	1714	1805	1706	222649	394542352	00	0.00	N	2	70
170	20240530	1714	1656	1716	1637	79246	133601443	00	0.00	N	2	48
171	20240529	1666	1681	1681	1636	65640	108247448	00	0.00	N	2	2
172	20240528	1664	1680	1697	1641	58075	97235694	00	0.00	N	2	9
173	20240527	1655	1607	1670	1606	67831	111485639	00	0.00	N	2	45
174	20240524	1610	1603	1625	1586	51388	82537824	00	0.00	N	5	-13
175	20240523	1623	1656	1656	1605	73203	118819713	00	0.00	N	5	-33
176	20240522	1656	1717	1717	1638	92345	153995740	00	0.00	N	5	-42
177	20240521	1698	1640	1725	1620	237138	399206908	00	0.00	N	2	64
178	20240520	1634	1669	1677	1601	172655	282631808	00	0.00	N	5	-35
179	20240517	1669	1551	1698	1538	921503	1504857873	00	0.00	N	2	166
180	20240516	1503	1520	1521	1490	35826	53878830	00	0.00	N	5	-17
181	20240514	1520	1484	1550	1484	65835	100257980	00	0.00	N	2	36
182	20240513	1484	1478	1498	1461	38876	57645756	00	0.00	N	2	5
183	20240510	1479	1460	1480	1447	26960	39408601	00	0.00	N	2	17
184	20240509	1462	1465	1485	1460	22979	33789398	00	0.00	N	5	-3
185	20240508	1465	1465	1555	1459	90756	135660515	00	0.00	N	3	0
186	20240507	1465	1428	1509	1428	41634	61144001	00	0.00	N	2	37
187	20240503	1428	1406	1432	1406	26565	37782679	00	0.00	N	2	11
188	20240502	1417	1418	1421	1402	27772	39254641	00	0.00	N	2	1
189	20240430	1416	1414	1429	1407	22804	32272729	00	0.00	N	2	2
190	20240429	1414	1411	1417	1380	49918	70197705	00	0.00	N	2	8
191	20240426	1406	1413	1429	1395	34517	48465516	00	0.00	N	5	-7
192	20240425	1413	1425	1439	1352	51310	72281048	00	0.00	N	5	-12
193	20240424	1425	1431	1448	1405	27940	39902379	00	0.00	N	3	0
194	20240423	1425	1436	1449	1418	66235	94859351	00	0.00	N	5	-11
195	20240422	1436	1435	1491	1409	65351	93968409	00	0.00	N	2	1
196	20240419	1435	1432	1460	1400	55422	78987401	00	0.00	N	2	3
197	20240418	1432	1414	1467	1407	46851	66873438	00	0.00	N	2	18
198	20240417	1414	1410	1440	1385	74433	105249788	00	0.00	N	5	-5
199	20240416	1419	1384	1422	1376	68601	95425840	00	0.00	N	5	-21
200	20240415	1440	1435	1443	1403	50778	71744183	00	0.00	N	5	-6
201	20240412	1446	1453	1475	1440	60403	88024839	00	0.00	N	5	-20
202	20240411	1466	1470	1482	1448	88449	129266808	00	0.00	N	5	-44
203	20240409	1510	1458	1539	1447	91214	135746756	00	0.00	N	2	52
204	20240408	1458	1474	1477	1417	92562	133257667	00	0.00	N	5	-16
205	20240405	1474	1478	1494	1474	59693	88374332	00	0.00	N	5	-19
206	20240404	1493	1490	1495	1478	75832	112711978	00	0.00	N	2	3
207	20240403	1490	1505	1513	1484	82397	123011513	00	0.00	N	5	-23
208	20240402	1513	1551	1579	1505	100599	153467467	00	0.00	N	5	-38
209	20240401	1551	1508	1650	1508	174123	274147447	00	0.00	N	2	28
210	20240329	1523	1515	1540	1505	53198	80672603	00	0.00	N	2	9
211	20240328	1514	1520	1539	1504	69883	105869635	00	0.00	N	5	-6
212	20240327	1520	1521	1555	1520	50110	76558629	00	0.00	N	2	5
213	20240326	1515	1538	1547	1501	81821	124444837	00	0.00	N	5	-34
214	20240325	1549	1549	1570	1533	133261	206226570	00	0.00	N	3	0
215	20240322	1549	1576	1829	1548	1294339	2153035750	00	0.00	N	2	2
216	20240321	1547	1547	1568	1517	66597	102715027	00	0.00	N	3	0
217	20240320	1547	1506	1562	1505	45237	69197918	00	0.00	N	2	44
218	20240319	1503	1543	1558	1499	63513	96325830	00	0.00	N	5	-40
219	20240318	1543	1502	1578	1502	86278	133863449	00	0.00	N	2	41
220	20240315	1502	1540	1549	1500	109995	165781113	00	0.00	N	5	-48
221	20240314	1550	1571	1571	1536	45501	70348777	00	0.00	N	5	-21
222	20240313	1571	1603	1603	1565	42511	66983003	00	0.00	N	5	-44
223	20240312	1615	1630	1639	1570	125308	199096276	00	0.00	N	5	-15
224	20240311	1630	1533	1800	1532	929324	1565776182	00	0.00	N	2	101
225	20240308	1529	1547	1548	1521	59705	91474499	00	0.00	N	5	-18
226	20240307	1547	1565	1586	1544	51033	79684535	00	0.00	N	5	-18
227	20240306	1565	1600	1600	1550	34336	54042482	00	0.00	N	5	-37
228	20240305	1602	1583	1614	1535	84327	133347580	00	0.00	N	2	19
229	20240304	1583	1636	1640	1583	133991	215247404	00	0.00	N	5	-53
230	20240229	1636	1657	1659	1634	44759	73703308	00	0.00	N	5	-23
231	20240228	1659	1665	1675	1631	96414	158942790	00	0.00	N	5	-20
232	20240227	1679	1704	1704	1661	68240	113964761	00	0.00	N	5	-25
233	20240226	1704	1696	1730	1680	64217	108788867	00	0.00	N	2	8
234	20240223	1696	1699	1708	1686	55053	93403453	00	0.00	N	5	-3
235	20240222	1699	1709	1715	1697	27572	46926912	00	0.00	N	5	-1
236	20240221	1700	1715	1715	1690	106745	181484129	00	0.00	N	5	-15
237	20240220	1715	1732	1732	1709	29134	50114641	00	0.00	N	5	-8
238	20240219	1723	1700	1770	1690	164204	283372580	00	0.00	N	2	7
239	20240216	1716	1753	1755	1690	120229	205320425	00	0.00	N	5	-28
240	20240215	1744	1730	1756	1717	35335	61258744	00	0.00	N	2	14
241	20240214	1730	1702	1750	1702	63955	110441115	00	0.00	N	2	12
242	20240213	1718	1712	1734	1700	99323	170087996	00	0.00	N	2	8
243	20240208	1710	1702	1727	1685	124538	212238078	00	0.00	N	2	8
244	20240207	1702	1701	1735	1673	120325	204449651	00	0.00	N	2	1
245	20240206	1701	1714	1736	1655	158150	268609720	00	0.00	N	5	-4
246	20240205	1705	1737	1737	1650	262796	443530260	00	0.00	N	2	4
247	20240202	1701	1686	1768	1653	230378	394601051	00	0.00	N	2	15
248	20240201	1686	1834	1852	1651	705322	1194454818	00	0.00	N	5	-148
249	20240131	1834	2060	2180	1800	2501697	5067199511	00	0.00	N	5	-96
250	20240130	1930	1960	1994	1920	132778	259706302	00	0.00	N	5	-30
251	20240129	1960	2000	2020	1945	192335	377967624	00	0.00	N	5	-40
252	20240126	2000	1941	2025	1941	280301	561153520	00	0.00	N	2	72
253	20240125	1928	1986	1991	1880	251094	484693194	00	0.00	N	5	-63
254	20240124	1991	1975	2005	1972	143232	284957360	00	0.00	N	2	16
255	20240123	1975	2015	2020	1965	203883	403846231	00	0.00	N	5	-45
256	20240122	2020	2000	2055	1955	461944	931186450	00	0.00	N	2	76
257	20240119	1944	1945	2010	1930	130703	257036168	00	0.00	N	5	-1
258	20240118	1945	1950	1984	1921	156456	304583796	00	0.00	N	5	-5
259	20240117	1950	2045	2045	1950	145857	289385332	00	0.00	N	5	-95
260	20240116	2045	1999	2065	1986	201003	408626460	00	0.00	N	2	46
261	20240115	1999	2020	2035	1995	125794	252024199	00	0.00	N	5	-36
262	20240112	2035	2010	2070	2010	277449	565021970	00	0.00	N	2	25
263	20240111	2010	2020	2035	2005	90207	181638460	00	0.00	N	5	-10
264	20240110	2020	2020	2040	1998	187472	377977966	00	0.00	N	2	20
265	20240109	2000	1981	2020	1980	133953	267370917	00	0.00	N	2	20
266	20240108	1980	1943	2035	1935	344598	686173172	00	0.00	N	2	30
267	20240105	1950	1955	1955	1905	289066	557489692	00	0.00	N	5	-5
268	20240104	1955	2000	2260	1945	2832826	5952143824	00	0.00	N	5	-45
269	20240103	2000	1946	2020	1921	220011	436281239	00	0.00	N	2	53
270	20240102	1947	1914	1947	1885	181758	347213578	00	0.00	N	2	33
271	20231228	1914	1935	1970	1887	169885	324579743	00	0.00	N	5	-21
272	20231227	1935	1923	1945	1901	177837	342461958	02	0.00	N	2	12
273	20231226	1923	1986	1986	1857	305162	587529274	00	0.00	N	5	-63
274	20231222	1986	2030	2070	1981	550390	1100136366	00	0.00	N	5	-34
275	20231221	2020	2090	2090	2020	352884	725096075	00	0.00	N	5	-65
276	20231220	2085	2090	2145	2030	1834552	3833288095	00	0.00	N	5	-425
277	20231219	2510	2500	2530	2400	108071	265207890	00	0.00	N	2	10
278	20231218	2500	2735	2735	2500	226558	578453320	00	0.00	N	5	-300
279	20231215	2800	2695	2865	2600	489703	1349595025	00	0.00	N	2	110
280	20231214	2690	2570	2700	2455	92711	237887185	00	0.00	N	2	120
281	20231213	2570	2685	2685	2530	68096	176039285	00	0.00	N	5	-115
282	20231212	2685	2630	2730	2575	92362	244148275	00	0.00	N	2	65
283	20231211	2620	2520	2675	2500	149425	385856975	00	0.00	N	2	120
284	20231208	2500	2405	2595	2405	88825	219521720	00	0.00	N	2	95
285	20231207	2405	2405	2565	2405	120809	298403590	00	0.00	N	2	10
286	20231206	2395	2320	2550	2275	160338	384785930	00	0.00	N	2	70
287	20231205	2325	2385	2460	2315	91105	217744140	00	0.00	N	5	-35
288	20231204	2360	2415	2440	2350	98366	234199650	00	0.00	N	5	-10
289	20231201	2370	2470	2515	2350	97900	234505525	00	0.00	N	5	-100
290	20231130	2470	2470	2540	2405	107064	264401795	00	0.00	N	3	0
291	20231129	2470	2550	2550	2420	113547	282706600	00	0.00	N	5	-80
292	20231128	2550	2740	2775	2550	192808	500580600	00	0.00	N	5	-190
293	20231127	2740	2820	2935	2660	178651	486166600	00	0.00	N	5	-80
294	20231124	2820	2820	2920	2710	209071	589331375	00	0.00	N	5	-10
295	20231123	2830	2980	3000	2800	365921	1053853700	00	0.00	N	5	-145
296	20231122	2975	2715	3280	2705	2474981	7448515860	00	0.00	N	2	270
297	20231121	2705	2575	3115	2575	968946	2755607980	00	0.00	N	2	135
298	20231120	2570	2505	2670	2340	232545	590129945	00	0.00	N	2	65
299	20231117	2505	2680	2680	2415	243158	613972145	00	0.00	N	5	-225
300	20231116	2730	2900	2910	2620	367720	1022506905	00	0.00	N	5	-70
301	20231115	2800	2650	2895	2650	308450	860835195	00	0.00	N	2	155
302	20231114	2645	2970	2970	2625	575132	1595400815	00	0.00	N	2	30
303	20231113	2615	2855	2930	2615	351141	961014495	00	0.00	N	5	-265
304	20231110	2880	3085	3085	2510	642878	1762340945	00	0.00	N	5	-250
305	20231109	3130	3200	3285	3040	397548	1247195450	00	0.00	N	5	-90
306	20231108	3220	3425	3490	3190	421262	1411461500	00	0.00	N	5	-270
307	20231107	3490	3300	3865	3200	2613445	9234786970	00	0.00	N	2	100
308	20231106	3390	3570	3850	3260	1946619	6768676530	00	0.00	N	5	-340
309	20231103	3730	3135	3730	3100	2376069	7998923810	00	0.00	N	2	580
310	20231102	3150	3405	3675	3080	6135857	20708647060	00	0.00	N	2	320
311	20231101	2830	2195	2830	2195	497897	1372082740	00	0.00	N	1	650
312	20231031	2180	2175	2385	2020	129505	289444525	00	0.00	N	2	15
313	20231030	2165	2195	2195	1982	36082	75104712	00	0.00	N	2	10
314	20231027	2155	2265	2265	2155	19392	42420630	00	0.00	N	5	-110
315	20231026	2265	2315	2315	2150	28227	63116145	00	0.00	N	5	-50
316	20231025	2315	2410	2440	2315	28083	66278515	00	0.00	N	5	-25
317	20231024	2340	2260	2370	2215	31247	71915710	00	0.00	N	2	80
318	20231023	2260	2205	2260	2180	21873	48614240	00	0.00	N	2	55
319	20231020	2205	2310	2310	2100	64256	140502340	00	0.00	N	5	-105
320	20231019	2310	2390	2405	2235	19992	46177890	00	0.00	N	5	-80
321	20231018	2390	2350	2480	2330	51691	122696855	00	0.00	N	2	40
322	20231017	2350	2555	2570	2350	69632	171951430	00	0.00	N	5	-220
323	20231016	2570	2635	2635	2470	22045	55979905	00	0.00	N	5	-65
324	20231013	2635	2670	2685	2590	19344	50885525	00	0.00	N	5	-35
325	20231012	2670	2665	2720	2615	26573	70395010	00	0.00	N	2	15
326	20231011	2655	2575	2695	2575	17421	45775015	00	0.00	N	2	80
327	20231010	2575	2565	2695	2565	33867	88132850	00	0.00	N	2	10
328	20231006	2565	2550	2700	2550	65674	171713005	00	0.00	N	2	15
329	20231005	2550	2450	2825	2430	190750	500882370	00	0.00	N	2	75
330	20231004	2475	2510	2560	2450	52909	132157245	00	0.00	N	5	-25
331	20230927	2500	2275	2690	2275	390322	978547255	00	0.00	N	2	225
332	20230926	2275	2250	2555	2195	273754	641630955	01	-15.50	N	2	40
333	20230925	2235	2344	2349	2235	150808	342668545	00	0.00	N	5	-147
334	20230922	2382	2391	2429	2344	33096	79064845	00	0.00	N	5	-8
335	20230921	2391	2501	2501	2391	72714	177450775	00	0.00	N	5	-101
336	20230920	2492	2501	2526	2488	34558	86549745	00	0.00	N	5	-21
337	20230919	2513	2556	2560	2496	46591	117540195	00	0.00	N	5	-42
338	20230918	2556	2556	2594	2522	90199	229660920	00	0.00	N	3	0
339	20230915	2556	2589	2602	2530	111566	285287260	00	0.00	N	5	-21
340	20230914	2577	2556	2602	2526	104603	267086075	00	0.00	N	5	-25
341	20230913	2602	2539	2611	2488	165205	419512550	00	0.00	N	2	59
342	20230912	2543	2640	2733	2543	384960	1010371290	00	0.00	N	5	-97
343	20230911	2640	2915	3113	2636	2025724	5631585485	00	0.00	N	5	-1119
344	20230908	3760	3848	3861	3684	58309	217525560	00	0.00	N	5	-88
345	20230907	3848	3874	3874	3802	29742	114053390	00	0.00	N	5	-25
346	20230906	3874	3903	3924	3827	42697	164727220	00	0.00	N	5	-29
347	20230905	3903	4123	4123	3865	74332	293125425	00	0.00	N	5	-152
348	20230904	4055	4153	4153	4001	87076	354270620	00	0.00	N	2	16
349	20230901	4039	4034	4102	3929	52018	210757940	00	0.00	N	3	0
350	20230831	4039	4224	4224	3971	96849	393204495	00	0.00	N	5	-143
351	20230830	4182	4326	4326	4098	101218	421117625	00	0.00	N	5	-160
352	20230829	4343	4250	4427	4119	174258	738798835	00	0.00	N	2	109
353	20230828	4233	3886	4419	3810	767164	3192754565	00	0.00	N	2	481
354	20230825	3751	3794	3857	3646	89335	332883805	00	0.00	N	5	-42
355	20230824	3794	3891	3899	3612	169199	627683925	00	0.00	N	5	-97
356	20230823	3891	3730	4748	3730	1990241	8508904105	00	0.00	N	2	228
357	20230822	3663	3810	3823	3646	58890	218790820	00	0.00	N	5	-147
358	20230821	3810	3722	3912	3548	133775	505776850	00	0.00	N	2	223
359	20230818	3586	3794	3794	3489	32980	116988770	00	0.00	N	5	-59
360	20230817	3646	3886	3886	3498	61541	223922405	00	0.00	N	5	-114
361	20230816	3760	3777	3963	3637	287142	1099463170	00	0.00	N	2	139
362	20230814	3620	3633	3777	3548	24441	88439500	00	0.00	N	2	88
363	20230811	3532	3612	3620	3494	19234	68392310	00	0.00	N	2	38
364	20230810	3494	3553	3553	3451	15091	52556275	00	0.00	N	2	42
365	20230809	3451	3485	3510	3443	11871	41195740	00	0.00	N	5	-12
366	20230808	3464	3532	3557	3464	19355	67467720	00	0.00	N	5	-67
367	20230807	3532	3739	3739	3489	16342	57792865	00	0.00	N	5	-59
368	20230804	3591	3586	3658	3489	11974	42776370	00	0.00	N	2	4
369	20230803	3586	3675	3675	3544	21440	77046845	00	0.00	N	5	-97
370	20230802	3684	3595	3684	3591	25670	93627745	00	0.00	N	2	88
371	20230801	3595	3582	3789	3519	28244	101569075	00	0.00	N	2	84
372	20230731	3510	3629	3629	3426	28537	100371255	00	0.00	N	5	-33
373	20230728	3544	3367	3629	3367	33489	116717050	00	0.00	N	2	219
374	20230727	3325	3232	3451	3232	33695	112796795	00	0.00	N	2	63
375	20230726	3261	3477	3498	3202	96184	317714095	00	0.00	N	5	-215
376	20230725	3477	3557	3633	3388	63573	224627585	00	0.00	N	5	-80
377	20230724	3557	3717	3764	3548	55073	197864665	00	0.00	N	5	-160
378	20230721	3717	3844	3857	3717	145609	547625310	00	0.00	N	5	-185
379	20230720	3903	4368	4368	3899	368292	1472830000	00	0.00	N	5	-583
380	20230719	4486	4165	4512	4165	295431	1298716355	00	0.00	N	2	295
381	20230718	4191	3836	4216	3739	226230	919636850	00	0.00	N	2	384
382	20230717	3806	3903	3984	3768	24847	95370365	00	0.00	N	3	0
383	20230714	3806	4001	4005	3802	25390	97384475	00	0.00	N	5	-29
384	20230713	3836	3870	3912	3806	19345	74370960	00	0.00	N	2	4
385	20230712	3832	3886	3895	3832	15698	60570905	00	0.00	N	5	-29
386	20230711	3861	3937	3996	3848	40006	156184700	00	0.00	N	5	-105
387	20230710	3967	3996	4001	3844	24057	94331000	00	0.00	N	5	-29
388	20230707	3996	3958	4478	3857	442378	1848175330	00	0.00	N	5	-25
389	20230706	4022	3996	4220	3836	97810	395776875	00	0.00	N	2	25
390	20230705	3996	4047	4224	3996	20896	84430545	00	0.00	N	5	-50
391	20230704	4047	4140	4165	4047	23336	95278440	00	0.00	N	5	-88
392	20230703	4136	4165	4220	4132	16694	69595835	00	0.00	N	2	4
393	20230630	4132	4119	4199	4093	17131	70536260	00	0.00	N	2	46
394	20230629	4085	4275	4275	4085	47968	198086015	00	0.00	N	5	-135
395	20230628	4220	4292	4317	4220	27112	115640765	00	0.00	N	5	-80
396	20230627	4301	4326	4334	4224	25499	108559440	00	0.00	N	5	-33
397	20230626	4334	4334	4351	4220	33306	141985585	00	0.00	N	5	-16
398	20230623	4351	4393	4393	4301	26944	116600610	00	0.00	N	5	-42
399	20230622	4393	4402	4436	4275	21421	92856990	00	0.00	N	5	-8
400	20230621	4402	4537	4537	4368	10329	45540260	00	0.00	N	5	-25
401	20230620	4427	4529	4554	4402	18232	80935200	00	0.00	N	5	-76
402	20230619	4503	4393	4546	4351	37710	167805720	00	0.00	N	2	109
403	20230616	5200	5140	5250	5140	15870	82525410	00	0.00	N	2	30
404	20230615	5170	5290	5290	5100	20706	106630810	00	0.00	N	3	0
405	20230614	5170	5260	5310	5160	32646	169572890	00	0.00	N	5	-70
406	20230613	5240	5360	5360	5240	21433	113386120	00	0.00	N	5	-150
407	20230612	5390	5200	5390	5120	28487	149101480	00	0.00	N	2	190
408	20230609	5200	5220	5280	5160	32039	166450640	00	0.00	N	5	-20
409	20230608	5220	5320	5400	5200	22180	116226630	00	0.00	N	5	-100
410	20230607	5320	5210	5350	5130	26052	137150000	00	0.00	N	2	110
411	20230605	5210	5240	5300	5170	10469	54770400	00	0.00	N	5	-50
412	20230602	5260	5280	5280	5160	15516	80586500	00	0.00	N	2	60
413	20230601	5200	5190	5260	5110	11537	60075720	00	0.00	N	2	10
414	20230531	5190	5200	5250	5150	29385	152604910	00	0.00	N	2	20
415	20230530	5170	5340	5340	5140	66136	343164070	00	0.00	N	5	-170
416	20230526	5340	5310	5370	5230	43008	226860540	00	0.00	N	5	-30
417	20230525	5370	5320	5440	5270	34714	185333160	00	0.00	N	5	-30
418	20230524	5400	5380	5460	5220	38671	206944540	00	0.00	N	2	60
419	20230523	5340	5440	5520	5300	67825	366732900	00	0.00	N	5	-100
420	20230522	5440	5400	5490	5260	68017	366352660	00	0.00	N	2	70
421	20230519	5370	5550	5550	5260	97086	521045810	00	0.00	N	5	-190
422	20230518	5560	5650	5730	5330	292066	1601059290	00	0.00	N	5	-240
423	20230517	5800	5160	6230	5020	1617857	9288231510	00	0.00	N	2	700
424	20230516	5100	5010	5160	4960	38790	195103490	00	0.00	N	2	70
425	20230515	5030	5190	5260	5010	47296	240339960	00	0.00	N	5	-160
426	20230512	5190	5180	5360	5120	40202	210296800	00	0.00	N	2	10
427	20230511	5180	5040	5410	5040	111310	587154700	00	0.00	N	2	140
428	20230510	5040	5060	5220	4990	27385	138415095	00	0.00	N	5	-20
429	20230509	5060	5090	5140	4855	91810	457599745	00	0.00	N	3	0
430	20230508	5060	5240	5370	5060	96724	503651050	00	0.00	N	5	-240
431	20230504	5300	5240	5430	5200	51526	273283760	00	0.00	N	2	60
432	20230503	5240	5120	5440	5120	108360	576048240	00	0.00	N	2	120
433	20230502	5120	5170	5210	4990	93615	479765630	00	0.00	N	5	-50
434	20230428	5170	5440	5440	5110	97235	509234450	00	0.00	N	5	-280
435	20230427	5450	5200	5480	5120	118935	633446310	00	0.00	N	2	250
436	20230426	5200	5540	5540	5200	232296	1225467990	00	0.00	N	5	-450
437	20230425	5650	5850	5940	5150	740245	4081914960	00	0.00	N	5	-430
438	20230424	6080	4960	6370	4960	1361273	7973023455	00	0.00	N	2	920
439	20230421	5160	5000	5600	4845	378335	1998111470	00	0.00	N	2	70
440	20230420	5090	5450	5950	5000	685681	3701293220	00	0.00	N	5	-410
441	20230419	5500	5120	5590	5060	223150	1198474690	00	0.00	N	2	210
442	20230418	5290	5080	5410	4800	334903	1697648520	00	0.00	N	2	380
443	20230417	4910	4710	5080	4700	112669	553745790	00	0.00	N	2	195
444	20230414	4715	4630	4750	4610	34812	162666915	00	0.00	N	2	35
445	20230413	4680	4675	4680	4545	21280	98372660	00	0.00	N	2	50
446	20230412	4630	4605	4635	4355	26268	119881370	00	0.00	N	5	-5
447	20230411	4635	4630	4650	4525	18630	85546140	00	0.00	N	2	5
448	20230410	4630	4865	4865	4610	35393	165678505	00	0.00	N	5	-235
449	20230407	4865	4985	4985	4740	35464	171708995	00	0.00	N	5	-105
450	20230406	4970	4710	5050	4600	118677	578273950	00	0.00	N	2	260
451	20230405	4710	4710	4735	4620	15539	72727135	00	0.00	N	3	0
452	20230404	4710	4675	4725	4580	22269	103617035	00	0.00	N	2	35
453	20230403	4675	4750	4785	4480	88585	402818800	00	0.00	N	5	-115
454	20230331	4790	4835	4990	4750	23816	115141715	00	0.00	N	5	-40
455	20230330	4830	4855	4860	4795	12491	60243020	00	0.00	N	5	-25
456	20230329	4855	4780	4880	4780	15024	72492215	00	0.00	N	2	75
457	20230328	4780	4710	4795	4690	12427	59057770	00	0.00	N	2	30
458	20230327	4750	4835	4840	4670	15957	75717035	00	0.00	N	5	-85
459	20230324	4835	4685	4895	4680	17306	82668075	00	0.00	N	2	105
460	20230323	4730	4685	4730	4620	19479	91034965	00	0.00	N	2	90
461	20230322	4640	4645	4680	4550	18609	86211290	00	0.00	N	5	-5
462	20230321	4645	4700	4725	4580	16843	78438615	00	0.00	N	5	-55
463	20230320	4700	4650	4735	4600	16093	75412445	00	0.00	N	2	50
464	20230317	4650	4530	4650	4485	17387	79500455	00	0.00	N	2	165
465	20230316	4485	4540	4580	4415	15819	70810695	00	0.00	N	2	20
466	20230315	4465	4435	4575	4435	34997	157771750	00	0.00	N	2	20
467	20230314	4445	4675	4675	4420	52445	235152070	00	0.00	N	5	-300
468	20230313	4745	4745	4830	4670	47766	225397485	00	0.00	N	5	-160
469	20230310	4905	4900	4975	4860	19289	94798690	00	0.00	N	5	-45
470	20230309	4950	5120	5150	4910	23324	116224240	00	0.00	N	5	-170
471	20230308	5120	5100	5220	4815	81327	408192700	00	0.00	N	5	-40
472	20230307	5160	5190	5210	5100	14214	73313510	00	0.00	N	2	20
473	20230306	5140	5160	5250	5100	17497	90095830	00	0.00	N	3	0
474	20230303	5140	5150	5200	5100	16069	82735920	00	0.00	N	3	0
475	20230302	5140	5040	5150	5020	25086	127307140	00	0.00	N	2	145
476	20230228	4995	5130	5160	4960	32782	165907770	00	0.00	N	5	-145
477	20230227	5140	5130	5180	5060	18700	95713230	00	0.00	N	5	-70
478	20230224	5210	5240	5250	5150	17467	90813240	00	0.00	N	2	20
479	20230223	5190	5080	5220	5080	20946	107955930	00	0.00	N	2	10
480	20230222	5180	5210	5220	5110	15648	80881250	00	0.00	N	5	-90
481	20230221	5270	5320	5320	5210	11218	59105860	00	0.00	N	3	0
482	20230220	5270	5150	5270	5120	11024	57209240	00	0.00	N	2	120
483	20230217	5150	5200	5210	5150	13224	68359420	00	0.00	N	3	0
484	20230216	5150	5050	5160	5050	19657	100611110	00	0.00	N	2	50
485	20230215	5100	5270	5320	5090	36457	188944340	00	0.00	N	5	-170
486	20230214	5270	5390	5390	5100	109024	568110280	00	0.00	N	5	-220
487	20230213	5490	5680	5680	5420	39362	215994980	00	0.00	N	5	-200
488	20230210	5690	5820	5970	5610	89534	516126170	00	0.00	N	5	-100
489	20230209	5790	5780	5790	5690	52970	309437180	00	0.00	N	2	60
490	20230208	5730	5720	5790	5700	19483	111548420	00	0.00	N	3	0
491	20230207	5730	5740	5750	5680	24651	140920620	00	0.00	N	5	-20
492	20230206	5750	5760	5790	5660	18323	105037640	00	0.00	N	2	30
493	20230203	5720	5750	5860	5620	30693	174878110	00	0.00	N	5	-10
494	20230202	5730	5670	5790	5660	59794	341441670	00	0.00	N	2	80
495	20230201	5650	5610	5680	5590	42708	240762350	00	0.00	N	2	80
496	20230131	5570	5530	5590	5430	35091	194071820	00	0.00	N	2	40
497	20230130	5530	5570	5600	5470	25635	141580530	00	0.00	N	5	-40
498	20230127	5570	5580	5630	5510	22811	126772240	00	0.00	N	5	-10
499	20230126	5580	5600	5700	5540	38238	214735060	00	0.00	N	2	20
500	20230125	5560	5660	5700	5500	41810	232522340	00	0.00	N	3	0
501	20230120	5560	5560	5670	5500	54833	305213970	00	0.00	N	2	40
502	20230119	5520	5470	5590	5400	55874	305675630	00	0.00	N	2	50
503	20230118	5470	5530	5630	5440	94311	519559010	00	0.00	N	5	-60
504	20230117	5530	5540	5650	5410	74642	410753050	00	0.00	N	3	0
505	20230116	5530	6050	6090	5490	269664	1522786860	00	0.00	N	5	-480
506	20230113	6010	5920	6280	5840	669281	4046152860	00	0.00	N	2	180
507	20230112	5830	6150	6370	5690	426879	2543227420	00	0.00	N	5	-40
508	20230111	5870	5980	6850	5710	1473854	9253171540	00	0.00	N	2	390
509	20230110	5480	5260	5690	5230	85250	464889870	00	0.00	N	2	220
510	20230109	5260	5130	5290	5130	13207	68658240	00	0.00	N	2	170
511	20230106	5090	5070	5300	4955	40168	206684440	00	0.00	N	2	95
512	20230105	4995	5100	5100	4930	24261	121543475	00	0.00	N	2	15
513	20230104	4980	5290	5300	4830	43236	216983770	00	0.00	N	2	25
514	20230103	4955	4785	4955	4700	29851	143167465	00	0.00	N	2	165
515	20230102	4790	4845	4855	4710	71805	343657425	00	0.00	N	5	-115
516	20221229	4905	4895	4935	4755	15981	76999040	00	0.00	N	5	-90
517	20221228	4995	5080	5080	4995	13622	68329435	02	0.00	N	5	-35
518	20221227	5030	4850	5050	4850	14036	69601325	00	0.00	N	2	155
519	20221226	4875	5070	5100	4800	24989	122834715	00	0.00	N	5	-195
520	20221223	5070	5110	5470	5070	65610	342476140	00	0.00	N	2	30
521	20221222	5040	5790	5820	4965	126505	674248940	00	0.00	N	5	-160
522	20221221	5200	5130	5240	5130	11597	59918440	00	0.00	N	2	40
523	20221220	5160	5180	5380	4965	34883	181332910	00	0.00	N	5	-90
524	20221219	5250	5250	5270	4880	15827	82028550	00	0.00	N	3	0
525	20221216	5250	5500	5510	5160	56521	298056220	00	0.00	N	2	60
526	20221215	5190	5130	5240	5030	36928	192230840	00	0.00	N	2	110
527	20221214	5080	5020	5150	4995	15686	79808915	00	0.00	N	2	40
528	20221213	5040	4990	5070	4925	14922	74422940	00	0.00	N	2	50
529	20221212	4990	5050	5070	4930	13292	66376145	00	0.00	N	5	-10
530	20221209	5000	4970	5060	4800	15480	76643340	00	0.00	N	2	30
531	20221208	4970	5070	5170	4960	14745	74541600	00	0.00	N	5	-170
532	20221207	5140	4945	5310	4945	35179	180065410	00	0.00	N	2	130
533	20221206	5010	5110	5110	4960	18603	93726665	00	0.00	N	5	-100
534	20221205	5110	5150	5230	5020	17836	92031520	00	0.00	N	5	-40
535	20221202	5150	5140	5210	5090	22173	114346670	00	0.00	N	2	10
536	20221201	5140	5000	5160	4980	24371	123633085	00	0.00	N	2	170
537	20221130	4970	5030	5080	4900	15909	79133100	00	0.00	N	5	-10
538	20221129	4980	4685	4980	4625	22757	110028330	00	0.00	N	2	230
539	20221128	4750	4985	4985	4750	18760	90494865	00	0.00	N	5	-210
540	20221125	4960	4920	4980	4875	11274	55539230	00	0.00	N	2	55
541	20221124	4905	4925	4985	4865	14299	70110895	00	0.00	N	2	40
542	20221123	4865	4750	4875	4710	22692	108139960	00	0.00	N	2	115
543	20221122	4750	4750	4855	4665	29527	140202775	00	0.00	N	5	-115
544	20221121	4865	4965	5040	4760	22509	109982385	00	0.00	N	5	-50
545	20221118	4915	4925	5080	4845	29695	146113220	00	0.00	N	5	-10
546	20221117	4925	5080	5080	4905	33595	166759480	00	0.00	N	5	-155
547	20221116	5080	5260	5260	4820	105438	529454255	00	0.00	N	5	-180
548	20221115	5260	5070	5450	5000	119341	631276350	00	0.00	N	2	190
549	20221114	5070	5150	5350	4940	119835	614380740	00	0.00	N	5	-80
550	20221111	5150	4735	5280	4735	284503	1438443270	00	0.00	N	2	450
551	20221110	4700	4635	4800	4605	16455	76829400	00	0.00	N	2	50
552	20221109	4650	4605	4670	4595	23061	106400980	00	0.00	N	2	50
553	20221108	4600	4585	4650	4550	29826	136702780	00	0.00	N	2	50
554	20221107	4550	4960	5260	4550	230700	1129969415	00	0.00	N	5	-145
555	20221104	4695	4590	4695	4475	25723	119394215	00	0.00	N	2	55
556	20221103	4640	4525	4640	4435	13243	59978520	00	0.00	N	2	65
557	20221102	4575	4585	4600	4515	15048	68593500	00	0.00	N	3	0
558	20221101	4575	4405	4595	4360	27424	123211235	00	0.00	N	2	170
559	20221031	4405	4430	4430	4295	12813	55984215	00	0.00	N	2	115
560	20221028	4290	4255	4300	4205	6585	28079055	00	0.00	N	2	55
561	20221027	4235	4235	4325	4195	6479	27465095	00	0.00	N	2	5
562	20221026	4230	4240	4340	4195	9263	39184115	00	0.00	N	5	-10
563	20221025	4240	4310	4340	4235	14400	61670195	00	0.00	N	5	-30
564	20221024	4270	4160	4325	4120	20365	85755755	00	0.00	N	2	150
565	20221021	4120	4145	4175	4050	17638	72784965	00	0.00	N	5	-70
566	20221020	4190	4085	4250	4085	21829	91129840	00	0.00	N	2	120
567	20221019	4070	4110	4175	4070	32395	132904980	00	0.00	N	3	0
568	20221018	4070	4145	4150	3990	22840	92578560	00	0.00	N	2	120
569	20221017	3950	3915	4070	3915	65047	259639750	00	0.00	N	2	70
570	20221014	3880	4010	4295	3880	102062	412970070	00	0.00	N	5	-120
571	20221013	4000	4470	4470	3995	80747	331786845	00	0.00	N	5	-535
572	20221012	4535	4525	4535	4400	15752	70239040	00	0.00	N	5	-10
573	20221011	4545	4940	4940	4500	24004	110537725	00	0.00	N	5	-395
574	20221007	4940	4915	4960	4915	8785	43259075	00	0.00	N	2	25
575	20221006	4915	4845	4935	4815	9292	45425670	00	0.00	N	2	115
576	20221005	4800	4705	4940	4660	14203	67285265	00	0.00	N	2	140
577	20221004	4660	4450	4800	4450	15400	70788715	00	0.00	N	2	215
578	20220930	4445	4440	4445	4330	24841	108354875	00	0.00	N	2	5
579	20220929	4440	4505	4645	4390	13542	60892590	00	0.00	N	5	-20
580	20220928	4460	4400	4610	4320	43682	192287635	00	0.00	N	2	60
581	20220927	4400	4425	4530	4345	40542	180103480	00	0.00	N	5	-45
582	20220926	4445	4910	4910	4430	40707	187029045	00	0.00	N	5	-485
583	20220923	4930	5110	5130	4930	22076	109899825	00	0.00	N	5	-200
584	20220922	5130	5160	5240	5000	20360	103640030	00	0.00	N	5	-110
585	20220921	5240	5280	5280	5150	11042	57463940	00	0.00	N	3	0
586	20220920	5240	5240	5330	5190	22015	115165310	00	0.00	N	5	-60
587	20220919	5300	5310	5360	5100	23332	121915190	00	0.00	N	5	-90
588	20220916	5390	5410	5470	5220	13426	71432040	00	0.00	N	5	-80
589	20220915	5470	5490	5540	5380	13176	71631560	00	0.00	N	2	30
590	20220914	5440	5500	5550	5310	19814	107732500	00	0.00	N	3	0
591	20220913	5440	5340	5480	5340	14832	80214750	00	0.00	N	2	170
592	20220908	5270	5010	5460	5010	32215	170179020	00	0.00	N	2	260
593	20220907	5010	5300	5340	5010	29777	153181540	00	0.00	N	5	-240
594	20220906	5250	5180	5250	5180	13540	70516080	00	0.00	N	3	0
595	20220905	5250	5270	5330	5180	19840	103560170	00	0.00	N	5	-90
596	20220902	5340	5260	5390	5080	21448	112710280	00	0.00	N	2	30
597	20220901	5310	5540	5560	5310	19358	104555000	00	0.00	N	5	-260
598	20220831	5570	5520	5570	5380	10951	60036120	00	0.00	N	2	50
599	20220830	5520	5280	5530	5270	18719	101213060	00	0.00	N	2	170
600	20220829	5350	5460	5480	5310	16323	87812320	00	0.00	N	5	-220
601	20220826	5570	5660	5660	5490	16921	94090630	00	0.00	N	5	-10
602	20220825	5580	5630	5630	5530	9592	53400930	00	0.00	N	2	60
603	20220824	5520	5400	5580	5350	25150	136914950	00	0.00	N	2	120
604	20220823	5400	5300	5680	5210	26300	142060410	00	0.00	N	2	20
605	20220822	5380	5610	5610	5370	24279	132472620	00	0.00	N	5	-270
606	20220819	5650	5690	5690	5600	22484	127173260	00	0.00	N	5	-40
607	20220818	5690	5650	5690	5590	16460	92702040	00	0.00	N	2	40
608	20220817	5650	5670	5690	5520	33872	189315230	00	0.00	N	5	-40
609	20220816	5690	5720	5820	5640	9589	54716540	00	0.00	N	5	-10
610	20220812	5700	5640	5720	5630	12203	69292980	00	0.00	N	2	60
611	20220811	5640	5710	5780	5610	31611	179773160	00	0.00	N	5	-60
612	20220810	5700	5820	6110	5600	65629	384533330	00	0.00	N	5	-50
613	20220809	5750	5780	5840	5720	33000	190190260	00	0.00	N	3	0
614	20220808	5750	5850	5850	5700	9794	56287040	00	0.00	N	5	-100
615	20220805	5850	5870	5890	5800	9657	56307230	00	0.00	N	5	-10
616	20220804	5860	6000	6000	5830	10188	59981990	00	0.00	N	5	-50
617	20220803	5910	5860	5940	5730	6371	37510400	00	0.00	N	2	20
618	20220802	5890	5900	6020	5770	10065	59203970	00	0.00	N	5	-60
619	20220801	5950	5900	6030	5870	19154	113360660	00	0.00	N	2	50
620	20220729	5900	6000	6000	5840	13978	82443620	00	0.00	N	2	60
621	20220728	5840	5840	5960	5770	30491	178976150	00	0.00	N	2	120
622	20220727	5720	5730	5800	5690	12499	71546780	00	0.00	N	5	-10
623	20220726	5730	5680	5810	5670	11604	66312390	00	0.00	N	3	0
624	20220725	5730	5900	5900	5650	13797	79480230	00	0.00	N	2	40
625	20220722	5690	5600	5780	5600	9581	54738730	00	0.00	N	2	50
626	20220721	5640	5660	5790	5630	25880	147777040	00	0.00	N	5	-50
627	20220720	5690	5710	5760	5620	8215	46712380	00	0.00	N	2	90
628	20220719	5600	5500	5690	5500	9649	53919710	00	0.00	N	2	60
629	20220718	5540	5490	5590	5410	18672	102893190	00	0.00	N	2	100
630	20220715	5440	5390	5550	5270	21460	114985220	00	0.00	N	2	10
631	20220714	5430	5500	5540	5360	16036	86905790	00	0.00	N	2	10
632	20220713	5420	5430	5600	5320	22956	124551610	00	0.00	N	5	-10
633	20220712	5430	5740	5740	5410	22761	124988910	00	0.00	N	5	-310
634	20220711	5740	5840	5870	5660	25197	144548440	00	0.00	N	5	-100
635	20220708	5840	5910	6020	5710	26149	154319560	00	0.00	N	3	0
636	20220707	5840	5560	5890	5560	22248	127896410	00	0.00	N	2	230
637	20220706	5610	5740	5780	5600	24462	139164580	00	0.00	N	5	-80
638	20220705	5690	5600	5800	5600	30450	173394820	00	0.00	N	2	140
639	20220704	5550	5850	6000	5460	39188	221811370	00	0.00	N	5	-210
640	20220701	5760	5800	6100	5700	31602	184323690	00	0.00	N	5	-150
641	20220630	5910	5910	6180	5780	73900	439943360	00	0.00	N	3	0
642	20220629	5910	5670	6160	5530	104514	609978480	00	0.00	N	2	240
643	20220628	5670	5700	5800	5470	32962	185984420	00	0.00	N	2	20
644	20220627	5650	5440	5700	5440	24978	140552400	00	0.00	N	2	210
645	20220624	5440	5090	5580	5090	28554	152484290	00	0.00	N	2	320
646	20220623	5120	5440	5700	5090	70787	376195720	00	0.00	N	5	-410
647	20220622	5530	5870	5980	5500	69729	397370670	00	0.00	N	5	-330
648	20220621	5860	5820	6020	5800	52463	308536350	00	0.00	N	3	0
649	20220620	5860	6230	6420	5770	67164	398828120	00	0.00	N	5	-370
650	20220617	6230	6320	6320	6040	47072	290013710	00	0.00	N	5	-130
651	20220616	6360	6520	6650	6140	65770	428019050	00	0.00	N	5	-20
652	20220615	6380	6450	6870	6300	137524	891922810	00	0.00	N	5	-160
653	20220614	6540	6590	6590	6200	110062	703252610	00	0.00	N	5	-140
654	20220613	6680	6980	7040	6600	147300	1000748440	00	0.00	N	5	-510
655	20220610	7190	7230	7300	7150	46349	334525580	00	0.00	N	5	-110
656	20220609	7300	7400	7400	7200	91992	669797750	00	0.00	N	5	-100
657	20220608	7400	7500	7620	7300	184076	1369785840	00	0.00	N	5	-140
658	20220607	7540	7560	7700	7260	457418	3439318460	00	0.00	N	5	-70
659	20220603	7610	7200	8050	7170	1434720	10986365000	00	0.00	N	2	480
660	20220602	7130	7050	7180	6980	52665	374316370	00	0.00	N	2	150
661	20220531	6980	6910	7000	6780	39292	271566840	00	0.00	N	2	60
662	20220530	6920	7000	7030	6890	32957	228599210	00	0.00	N	5	-80
663	20220527	7000	6950	7040	6930	19086	132894620	00	0.00	N	2	90
664	20220526	6910	6950	7100	6910	27881	193998290	00	0.00	N	5	-20
665	20220525	6930	7110	7140	6890	83740	582930360	00	0.00	N	5	-180
666	20220524	7110	7080	7610	7000	316079	2339662590	00	0.00	N	5	-10
667	20220523	7120	7260	7330	7080	57942	415998630	00	0.00	N	5	-130
668	20220520	7250	7320	7380	7180	70062	509212890	00	0.00	N	5	-70
669	20220519	7320	7140	7550	7000	205394	1514529130	00	0.00	N	2	80
670	20220518	7240	7170	7250	7040	50250	359603380	00	0.00	N	2	140
671	20220517	7100	7130	7130	6980	48289	340088530	00	0.00	N	5	-30
672	20220516	7130	7300	7380	7130	40969	297239130	00	0.00	N	5	-90