KissMeData/372910/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	3240	3210	3260	3210	112537	364225030	00	0.00	N	2	25
3	20250210	3215	3180	3245	3145	123657	396240120	00	0.00	N	2	15
4	20250207	3200	3235	3240	3195	157227	504757555	00	0.00	N	5	-35
5	20250206	3235	3235	3255	3215	73941	238959010	00	0.00	N	2	30
6	20250205	3205	3240	3320	3190	213992	690039945	00	0.00	N	5	-25
7	20250204	3230	3135	3285	3135	225962	723977040	00	0.00	N	2	90
8	20250203	3140	3155	3230	3060	352962	1109929360	00	0.00	N	5	-50
9	20250131	3190	3180	3220	3170	72957	232619190	00	0.00	N	5	-20
10	20250124	3210	3200	3245	3180	114308	367425980	00	0.00	N	2	10
11	20250123	3200	3210	3230	3160	178867	571183275	00	0.00	N	5	-15
12	20250122	3215	3255	3255	3195	181300	583704425	00	0.00	N	5	-40
13	20250121	3255	3205	3260	3205	122854	398462315	00	0.00	N	2	35
14	20250120	3220	3260	3280	3200	151034	489621340	00	0.00	N	5	-60
15	20250117	3280	3290	3345	3265	228683	751802875	00	0.00	N	5	-15
16	20250116	3295	3295	3355	3280	336737	1112507390	00	0.00	N	3	0
17	20250115	3295	3315	3335	3280	346446	1142962050	00	0.00	N	5	-40
18	20250114	3335	3390	3470	3315	770002	2596983130	00	0.00	N	5	-85
19	20250113	3420	3690	3850	3385	7447386	27119961735	00	0.00	N	5	-10
20	20250110	3430	3340	3490	3275	1646388	5665144465	00	0.00	N	2	120
21	20250109	3310	3315	3325	3265	157273	517404605	00	0.00	N	3	0
22	20250108	3310	3270	3325	3270	86962	286991355	00	0.00	N	2	15
23	20250107	3295	3325	3345	3250	173723	570745870	00	0.00	N	5	-30
24	20250106	3325	3260	3330	3245	131622	434344435	00	0.00	N	2	65
25	20250103	3260	3240	3285	3205	168653	549076605	00	0.00	N	2	55
26	20250102	3205	3115	3215	3115	95477	303951735	00	0.00	N	2	65
27	20241230	3140	3075	3175	3075	114925	361253735	00	0.00	N	2	65
28	20241227	3075	3100	3325	3055	372558	1170903100	00	0.00	N	5	-25
29	20241226	3100	3175	3200	3085	131877	413088275	00	0.00	N	5	-75
30	20241224	3175	3185	3215	3165	70263	223749255	00	0.00	N	3	0
31	20241223	3175	3120	3190	3115	133096	419926850	00	0.00	N	2	75
32	20241220	3100	3155	3185	3085	237287	739245785	00	0.00	N	5	-70
33	20241219	3170	3190	3215	3140	152168	482753490	00	0.00	N	5	-70
34	20241218	3240	3230	3265	3140	326321	1042658055	00	0.00	N	2	10
35	20241217	3230	3195	3280	3135	170375	548758705	00	0.00	N	2	35
36	20241216	3195	3230	3255	3155	299711	959647105	00	0.00	N	2	40
37	20241213	3155	3095	3180	3095	196648	618787635	00	0.00	N	2	60
38	20241212	3095	3190	3225	3050	480425	1497341865	00	0.00	N	5	-95
39	20241211	3190	3055	3220	3055	405533	1289156765	00	0.00	N	2	115
40	20241210	3075	2895	3090	2895	265507	804040320	00	0.00	N	2	185
41	20241209	2890	3130	3130	2860	647861	1898244675	00	0.00	N	5	-305
42	20241206	3195	3180	3245	3005	341050	1061950285	00	0.00	N	5	-20
43	20241205	3215	3325	3365	3160	261066	845658415	00	0.00	N	5	-105
44	20241204	3320	3325	3365	3210	314038	1035785190	00	0.00	N	5	-70
45	20241203	3390	3375	3405	3335	132131	445612915	00	0.00	N	2	25
46	20241202	3365	3650	3690	3345	797993	2769429640	00	0.00	N	5	-265
47	20241129	3630	3675	3690	3615	245178	893028080	00	0.00	N	5	-45
48	20241128	3675	3675	3715	3645	141213	518395475	00	0.00	N	5	-5
49	20241127	3680	3645	3720	3645	324818	1195440620	00	0.00	N	2	50
50	20241126	3630	3615	3675	3580	204299	739090345	00	0.00	N	2	15
51	20241125	3615	3655	3680	3600	352627	1280884430	00	0.00	N	5	-50
52	20241122	3665	3700	3760	3645	536019	1979307605	00	0.00	N	5	-50
53	20241121	3715	3680	3760	3615	1327264	4902085615	00	0.00	N	5	-10
54	20241120	3725	4065	4350	3660	9104088	36613570155	00	0.00	N	5	-80
55	20241119	3805	3775	3835	3765	344684	1392474390	00	0.00	N	3	0
56	20241118	3805	3795	3840	3745	148974	568235660	00	0.00	N	2	55
57	20241115	3750	3670	3765	3595	232708	858566960	00	0.00	N	2	80
58	20241114	3670	3785	4080	3635	1326410	5136533865	00	0.00	N	5	-115
59	20241113	3785	3855	3950	3765	264617	1008437650	00	0.00	N	5	-85
60	20241112	3870	3920	3920	3815	237169	911723160	00	0.00	N	5	-50
61	20241111	3920	4105	4120	3860	491993	1950298815	00	0.00	N	5	-180
62	20241108	4100	4080	4120	4060	107268	438324175	00	0.00	N	2	20
63	20241107	4080	4105	4130	3960	390435	1579053755	00	0.00	N	5	-25
64	20241106	4105	4160	4180	4080	251200	1035754955	00	0.00	N	5	-60
65	20241105	4165	4055	4175	4055	279141	1153503400	00	0.00	N	2	95
66	20241104	4070	4090	4120	4055	136715	557632310	00	0.00	N	5	-20
67	20241101	4090	4095	4135	4050	242353	989337755	00	0.00	N	5	-25
68	20241031	4115	4115	4155	4065	331790	1363347755	00	0.00	N	2	15
69	20241030	4100	4035	4195	4020	284954	1168524860	00	0.00	N	2	65
70	20241029	4035	4045	4065	3850	406496	1612313860	00	0.00	N	5	-15
71	20241028	4050	4160	4195	4040	531451	2172038045	00	0.00	N	5	-125
72	20241025	4175	4135	4250	4075	636543	2658444995	00	0.00	N	2	75
73	20241024	4100	4085	4215	4045	396451	1629409365	00	0.00	N	3	0
74	20241023	4100	4100	4195	4055	420808	1733726105	00	0.00	N	3	0
75	20241022	4100	4040	4165	4020	413054	1689666160	00	0.00	N	2	30
76	20241021	4070	4115	4130	4065	133451	546634815	00	0.00	N	5	-30
77	20241018	4100	4055	4135	4025	168067	684418700	00	0.00	N	2	20
78	20241017	4080	4060	4110	4020	196409	798402045	00	0.00	N	2	25
79	20241016	4055	4105	4130	4025	197821	803420420	00	0.00	N	5	-85
80	20241015	4140	4110	4170	4095	498658	2056760825	00	0.00	N	5	-30
81	20241014	4170	4050	4200	4030	461511	1901028140	00	0.00	N	2	105
82	20241011	4065	4090	4105	3965	338670	1369489180	00	0.00	N	5	-35
83	20241010	4100	4065	4155	4010	453280	1843044795	00	0.00	N	2	70
84	20241008	4030	4050	4065	3980	328926	1323092240	00	0.00	N	5	-60
85	20241007	4090	3910	4130	3895	1783743	7218949545	00	0.00	N	2	195
86	20241004	3895	3760	3955	3750	564443	2193702880	00	0.00	N	2	110
87	20241002	3785	3765	3815	3705	261433	981735975	00	0.00	N	5	-10
88	20240930	3795	3920	3935	3785	461719	1773695200	00	0.00	N	5	-125
89	20240927	3920	3905	3940	3875	354112	1381871965	00	0.00	N	2	5
90	20240926	3915	3845	3920	3840	294871	1145385940	00	0.00	N	2	90
91	20240925	3825	3865	3900	3825	342085	1321418415	00	0.00	N	5	-45
92	20240924	3870	3845	3890	3820	277791	1069654865	00	0.00	N	2	30
93	20240923	3840	3895	3930	3830	507725	1962537495	00	0.00	N	5	-65
94	20240920	3905	4045	4045	3905	593575	2347183575	00	0.00	N	5	-105
95	20240919	4010	4035	4040	3900	664650	2639779360	00	0.00	N	5	-30
96	20240913	4040	3930	4040	3885	1338844	5306577540	00	0.00	N	2	115
97	20240912	3925	3820	3930	3785	884534	3419453550	00	0.00	N	2	125
98	20240911	3800	3960	4015	3755	1474595	5692958420	00	0.00	N	5	-155
99	20240910	3955	4300	4400	3955	6554367	27642542505	00	0.00	N	5	-150
100	20240909	4105	4285	4335	4070	4757298	19986532135	00	0.00	N	5	-220
101	20240906	4325	3765	4590	3650	37883296	162597504270	00	0.00	N	2	595
102	20240905	3730	3690	3960	3675	561330	2112293870	00	0.00	N	2	50
103	20240904	3680	3660	3735	3650	306590	1130030290	00	0.00	N	5	-90
104	20240903	3770	3845	3845	3760	235191	892186535	00	0.00	N	5	-40
105	20240902	3810	3865	3890	3770	291150	1112080600	00	0.00	N	5	-70
106	20240830	3880	3865	3935	3850	264641	1026404665	00	0.00	N	2	20
107	20240829	3860	3860	3950	3845	417702	1621996010	00	0.00	N	5	-85
108	20240828	3945	3840	4045	3810	1622506	6405863150	00	0.00	N	2	155
109	20240827	3790	3855	3860	3760	422093	1602519260	00	0.00	N	5	-75
110	20240826	3865	3860	4200	3845	1949580	7776165765	00	0.00	N	2	5
111	20240823	3860	3780	3900	3740	436906	1665035120	00	0.00	N	2	55
112	20240822	3805	3865	3895	3800	362299	1387805485	00	0.00	N	5	-50
113	20240821	3855	3990	4040	3830	704226	2752401145	00	0.00	N	5	-210
114	20240820	4065	4015	4340	3965	4225925	16567003135	00	0.00	N	2	60
115	20240819	4005	4190	4195	4005	598560	2450688235	00	0.00	N	5	-115
116	20240816	4120	4160	4250	4050	831317	3447864605	00	0.00	N	5	-30
117	20240814	4150	4435	4705	4135	2664144	11532580460	00	0.00	N	5	-305
118	20240813	4455	5540	5650	4450	9512226	48486395665	00	0.00	N	5	-685
119	20240812	5140	5020	5740	4810	7442438	39961338255	00	0.00	N	2	265
120	20240809	4875	4725	4880	4680	264546	1272314390	00	0.00	N	2	155
121	20240808	4720	4500	4805	4495	241400	1134661450	00	0.00	N	2	200
122	20240807	4520	4280	4650	4280	211894	962629690	00	0.00	N	2	240
123	20240806	4280	4020	4430	4020	164031	695951410	00	0.00	N	2	100
124	20240805	4180	4830	4920	3695	363877	1613524780	00	0.00	N	5	-645
125	20240802	4825	4670	4940	4670	159184	768288495	00	0.00	N	2	70
126	20240801	4755	4780	4840	4715	52702	252361820	00	0.00	N	5	-25
127	20240731	4780	4670	4800	4650	65366	309008165	00	0.00	N	2	105
128	20240730	4675	4675	4750	4635	34058	159376030	00	0.00	N	3	0
129	20240729	4675	4670	4735	4640	23017	108003075	00	0.00	N	2	5
130	20240726	4670	4565	4685	4565	48102	222845990	00	0.00	N	2	85
131	20240725	4585	4515	4680	4490	82254	375061050	00	0.00	N	2	25
132	20240724	4560	4580	4650	4555	32679	149577510	00	0.00	N	5	-20
133	20240723	4580	4555	4610	4530	51421	234903620	00	0.00	N	2	20
134	20240722	4560	4630	4675	4550	102264	468911070	00	0.00	N	5	-115
135	20240719	4675	4625	4690	4625	39742	184418145	00	0.00	N	5	-5
136	20240718	4680	4615	4725	4595	60622	281565085	00	0.00	N	3	0
137	20240717	4680	4700	4730	4670	35193	165200130	00	0.00	N	5	-20
138	20240716	4700	4700	4780	4685	46010	217010435	00	0.00	N	5	-40
139	20240715	4740	4795	4885	4730	60279	288276135	00	0.00	N	2	80
140	20240712	4660	4655	4775	4635	63534	296741145	00	0.00	N	5	-30
141	20240711	4690	4725	4780	4680	44365	208796335	00	0.00	N	5	-30
142	20240710	4720	4885	4885	4715	120406	574764340	00	0.00	N	5	-165
143	20240709	4885	4830	4935	4830	46565	228339465	00	0.00	N	2	40
144	20240708	4845	4780	4890	4780	31857	154370760	00	0.00	N	2	40
145	20240705	4805	4800	4880	4800	39441	189980160	00	0.00	N	5	-20
146	20240704	4825	4820	4880	4820	48883	236934720	00	0.00	N	2	15
147	20240703	4810	4805	4890	4795	72568	350375945	00	0.00	N	5	-25
148	20240702	4835	4930	4955	4820	85599	416663965	00	0.00	N	5	-115
149	20240701	4950	5030	5180	4950	87319	435799510	00	0.00	N	5	-110
150	20240628	5060	5100	5130	4995	110294	556034735	00	0.00	N	5	-50
151	20240627	5110	5090	5160	5080	73108	373238990	00	0.00	N	3	0
152	20240626	5110	5130	5220	5070	105394	541229900	00	0.00	N	5	-20
153	20240625	5130	5230	5290	5070	242131	1246962230	00	0.00	N	5	-240
154	20240624	5370	5370	5400	5090	322577	1682199250	00	0.00	N	5	-60
155	20240621	5430	5700	5760	5390	228779	1268469040	00	0.00	N	5	-260
156	20240620	5690	5590	5700	5580	122808	694601110	00	0.00	N	2	100
157	20240619	5590	5550	5630	5520	66298	368556380	00	0.00	N	2	30
158	20240618	5560	5660	5690	5540	103992	580553480	00	0.00	N	5	-120
159	20240617	5680	5710	5710	5620	92428	522181970	00	0.00	N	5	-30
160	20240614	5710	5650	5720	5500	236128	1321556060	00	0.00	N	3	0
161	20240613	5710	5740	5790	5680	167357	958362860	00	0.00	N	5	-50
162	20240612	5760	5800	5840	5630	164568	940610520	00	0.00	N	5	-40
163	20240611	5800	5710	6010	5680	723174	4254701840	00	0.00	N	2	40
164	20240610	5760	5600	5870	5560	708075	4058528220	00	0.00	N	2	280
165	20240607	5480	5410	5550	5410	183670	1029677420	00	0.00	N	2	50
166	20240605	5430	5540	5590	5390	181171	988916870	00	0.00	N	5	-150
167	20240604	5580	5720	5720	5560	200930	1127263420	00	0.00	N	5	-140
168	20240603	5720	5620	5820	5560	400208	2286604700	00	0.00	N	2	100
169	20240531	5620	5400	5840	5400	852618	4838346090	00	0.00	N	2	180
170	20240530	5440	5320	6130	5300	2189734	12547852460	00	0.00	N	2	80
171	20240529	5360	5450	5680	5360	302232	1655862000	00	0.00	N	5	-90
172	20240528	5450	5450	5510	5370	73826	401284650	00	0.00	N	5	-20
173	20240527	5470	5320	5470	5320	151934	820740110	00	0.00	N	2	80
174	20240524	5390	5470	5500	5360	152519	829712420	00	0.00	N	5	-140
175	20240523	5530	5580	5870	5460	537898	3041288090	00	0.00	N	5	-60
176	20240522	5590	5550	5680	5490	185887	1035893600	00	0.00	N	2	40
177	20240521	5550	5590	5590	5440	121137	669731940	00	0.00	N	5	-30
178	20240520	5580	5490	5620	5450	203815	1129762620	00	0.00	N	2	20
179	20240517	5560	5550	5590	5420	357059	1960367430	00	0.00	N	5	-40
180	20240516	5600	5820	5850	5570	414108	2343074460	00	0.00	N	5	-330
181	20240514	5930	5750	6110	5740	1050212	6257976140	00	0.00	N	2	110
182	20240513	5820	5800	6280	5630	1454200	8648528520	00	0.00	N	2	120
183	20240510	5700	6060	6080	5620	591461	3463077320	00	0.00	N	5	-360
184	20240509	6060	6190	6260	6000	596244	3640604180	00	0.00	N	5	-150
185	20240508	6210	5940	6420	5880	1806082	11233704750	00	0.00	N	2	240
186	20240507	5970	6080	6150	5950	339510	2046714590	00	0.00	N	5	-180
187	20240503	6150	5970	6250	5830	1526926	9261908030	00	0.00	N	2	170
188	20240502	5980	6000	6110	5840	529605	3158827790	00	0.00	N	5	-160
189	20240430	6140	6180	6250	6050	703557	4315696650	00	0.00	N	5	-150
190	20240429	6290	6220	6310	6100	1305672	8174356500	00	0.00	N	5	-120
191	20240426	6410	6280	6410	6170	1166348	7336402510	00	0.00	N	2	130
192	20240425	6280	6510	6560	6190	1425493	9072303680	00	0.00	N	5	-230
193	20240424	6510	7400	7630	6470	11344056	81794897330	00	0.00	N	3	0
194	20240423	6510	6340	6550	6150	2534941	16624375730	00	0.00	N	3	0
195	20240422	6510	6370	6960	6340	4667703	31145753370	00	0.00	N	2	10
196	20240419	6500	6750	7400	6280	26742148	187092648650	00	0.00	N	2	570
197	20240418	5930	5750	6150	5670	3427856	20440978870	00	0.00	N	2	30
198	20240417	5900	6440	6740	5460	15246023	93009349010	00	0.00	N	5	-120
199	20240416	6020	4635	6020	4625	8784280	49901648675	00	0.00	N	1	1385
200	20240415	4635	4625	4650	4600	27446	127064325	00	0.00	N	2	10
201	20240412	4625	4600	4625	4590	18980	87468610	00	0.00	N	2	20
202	20240411	4605	4610	4695	4595	25751	119052115	00	0.00	N	5	-20
203	20240409	4625	4600	4645	4570	66055	303650455	00	0.00	N	2	15
204	20240408	4610	4550	4645	4550	36267	166791270	00	0.00	N	2	35
205	20240405	4575	4535	4600	4535	29669	135363630	00	0.00	N	3	0
206	20240404	4575	4575	4600	4560	15087	69005765	00	0.00	N	3	0
207	20240403	4575	4585	4600	4545	19820	90638325	00	0.00	N	5	-10
208	20240402	4585	4635	4650	4570	35036	161135400	00	0.00	N	5	-25
209	20240401	4610	4610	4650	4600	47193	226533445	00	0.00	N	3	0
210	20240329	4610	4620	4620	4595	15053	69356780	00	0.00	N	2	10
211	20240328	4600	4615	4655	4585	20542	94555405	00	0.00	N	3	0
212	20240327	4600	4650	4670	4600	23362	107701355	00	0.00	N	5	-45
213	20240326	4645	4675	4675	4595	18624	86121365	00	0.00	N	2	15
214	20240325	4630	4635	4660	4605	18688	86570560	00	0.00	N	5	-5
215	20240322	4635	4670	4670	4605	25427	117643840	00	0.00	N	5	-35
216	20240321	4670	4635	4670	4610	20022	92819080	00	0.00	N	2	40
217	20240320	4630	4600	4650	4580	25574	117742330	00	0.00	N	2	40
218	20240319	4590	4590	4655	4575	23311	107459745	00	0.00	N	5	-15
219	20240318	4605	4540	4640	4540	29499	135306685	00	0.00	N	2	60
220	20240315	4545	4565	4630	4540	22757	103760610	00	0.00	N	5	-30
221	20240314	4575	4650	4660	4570	35065	161027465	00	0.00	N	5	-55
222	20240313	4630	4570	4805	4525	152361	707982740	00	0.00	N	2	60
223	20240312	4570	4560	4620	4520	27572	125584015	00	0.00	N	2	15
224	20240311	4555	4505	4600	4500	42694	193374705	00	0.00	N	2	5
225	20240308	4550	4530	4605	4525	18025	81831640	00	0.00	N	2	25
226	20240307	4525	4600	4665	4510	39249	178560650	00	0.00	N	5	-70
227	20240306	4595	4560	4680	4540	41891	191797225	00	0.00	N	5	-5
228	20240305	4600	4605	4640	4600	28086	129552895	00	0.00	N	5	-20
229	20240304	4620	4660	4680	4600	28794	133427375	00	0.00	N	2	20
230	20240229	4600	4670	4890	4600	86364	406637760	00	0.00	N	5	-25
231	20240228	4625	4625	4670	4620	16626	77064940	00	0.00	N	2	5
232	20240227	4620	4710	4830	4605	77794	362015075	00	0.00	N	5	-125
233	20240226	4745	4725	4850	4720	22901	109190985	00	0.00	N	2	5
234	20240223	4740	4810	4820	4730	49945	237703415	00	0.00	N	5	-70
235	20240222	4810	4810	4870	4800	21671	104213570	00	0.00	N	5	-5
236	20240221	4815	4865	4930	4815	26537	128294540	00	0.00	N	5	-60
237	20240220	4875	4905	4960	4850	36850	180156555	00	0.00	N	5	-50
238	20240219	4925	4905	4960	4905	34048	167946545	00	0.00	N	2	25
239	20240216	4900	4930	4980	4885	53666	264574090	00	0.00	N	5	-30
240	20240215	4930	4935	4945	4890	27765	136331150	00	0.00	N	2	10
241	20240214	4920	4825	4930	4825	30741	150794880	00	0.00	N	2	55
242	20240213	4865	4820	4900	4780	61243	297568530	00	0.00	N	2	45
243	20240208	4820	4835	4920	4790	43413	208907745	00	0.00	N	5	-15
244	20240207	4835	4840	4925	4750	41470	199260200	00	0.00	N	2	5
245	20240206	4830	4950	4950	4815	31062	150474015	00	0.00	N	5	-35
246	20240205	4865	4865	4970	4855	47101	231329970	00	0.00	N	5	-20
247	20240202	4885	4900	4970	4865	43680	213501380	00	0.00	N	2	5
248	20240201	4880	4850	4900	4775	66513	320351665	00	0.00	N	2	30
249	20240131	4850	4910	4960	4810	115631	561934975	00	0.00	N	5	-115
250	20240130	4965	5070	5130	4955	107574	541958620	00	0.00	N	5	-85
251	20240129	5050	4970	5120	4925	151305	761729800	00	0.00	N	2	80
252	20240126	4970	4910	5000	4860	47473	235350780	00	0.00	N	2	45
253	20240125	4925	4940	4990	4880	78240	384858700	00	0.00	N	5	-15
254	20240124	4940	5010	5050	4905	107350	530267430	00	0.00	N	5	-90
255	20240123	5030	5080	5180	4980	166042	846117340	00	0.00	N	5	-40
256	20240122	5070	5220	5280	5060	283363	1454963360	00	0.00	N	5	-250
257	20240119	5320	5160	5530	5050	1315675	7059872220	00	0.00	N	2	120
258	20240118	5200	4985	5390	4880	1043353	5359696455	00	0.00	N	2	160
259	20240117	5040	4805	5240	4780	1840844	9250019570	00	0.00	N	2	235
260	20240116	4805	4790	4890	4745	62744	301061680	00	0.00	N	2	30
261	20240115	4775	4745	4835	4740	62951	300213775	00	0.00	N	2	30
262	20240112	4745	4790	4830	4740	63980	305116400	00	0.00	N	5	-45
263	20240111	4790	4840	4890	4750	107365	513889255	00	0.00	N	5	-50
264	20240110	4840	4770	5060	4745	503427	2472428755	00	0.00	N	2	70
265	20240109	4770	4790	4890	4750	153468	734326420	00	0.00	N	5	-35
266	20240108	4805	4730	5190	4670	1817988	9016356885	00	0.00	N	2	85
267	20240105	4720	4615	4795	4605	108732	512062070	00	0.00	N	2	115
268	20240104	4605	4570	4645	4570	34771	160295165	00	0.00	N	5	-10
269	20240103	4615	4580	4660	4550	55636	257367105	00	0.00	N	2	40
270	20240102	4575	4535	4595	4535	31360	143040190	00	0.00	N	2	40
271	20231228	4535	4495	4560	4495	36396	165014320	00	0.00	N	2	25
272	20231227	4510	4510	4545	4485	57273	258192000	00	0.00	N	3	0
273	20231226	4510	4510	4695	4505	110605	504430645	00	0.00	N	3	0
274	20231222	4510	4500	4540	4500	18687	84404090	00	0.00	N	5	-10
275	20231221	4520	4530	4545	4505	36065	162854735	00	0.00	N	5	-10
276	20231220	4530	4540	4590	4500	32964	148940035	00	0.00	N	2	10
277	20231219	4520	4515	4535	4490	27437	123627225	00	0.00	N	3	0
278	20231218	4520	4600	4600	4510	38770	175363070	00	0.00	N	5	-45
279	20231215	4565	4600	4630	4555	49779	228295985	00	0.00	N	2	5
280	20231214	4560	4620	4980	4560	514986	2452888940	00	0.00	N	5	-35
281	20231213	4595	4625	4670	4595	34358	158266500	00	0.00	N	5	-50
282	20231212	4645	4645	4660	4625	21559	99973260	00	0.00	N	3	0
283	20231211	4645	4605	4695	4600	50848	236389315	00	0.00	N	2	25
284	20231208	4620	4640	4640	4575	40805	187736135	00	0.00	N	2	25
285	20231207	4595	4595	4655	4575	43832	202253160	00	0.00	N	5	-5
286	20231206	4600	4600	4650	4600	29331	135274375	00	0.00	N	5	-15
287	20231205	4615	4610	4665	4590	36425	168242460	00	0.00	N	5	-20
288	20231204	4635	4615	4695	4600	78030	362116315	00	0.00	N	5	-15
289	20231201	4650	4610	4680	4610	38661	180097685	00	0.00	N	2	50
290	20231130	4600	4580	4640	4580	24228	111811645	00	0.00	N	2	5
291	20231129	4595	4790	4850	4580	237752	1111929995	00	0.00	N	5	-210
292	20231128	4805	4785	4865	4785	42646	205327805	00	0.00	N	2	5
293	20231127	4800	4735	4860	4735	72701	349007950	00	0.00	N	2	55
294	20231124	4745	4750	4830	4740	47508	226756740	00	0.00	N	5	-50
295	20231123	4795	4840	4850	4760	36738	176607420	00	0.00	N	5	-35
296	20231122	4830	4800	4835	4765	41774	200754915	00	0.00	N	2	45
297	20231121	4785	4730	4805	4725	47612	227299665	00	0.00	N	2	25
298	20231120	4760	4745	4775	4730	15304	72674280	00	0.00	N	2	15
299	20231117	4745	4785	4790	4720	30159	143033550	00	0.00	N	5	-40
300	20231116	4785	4775	4800	4740	15656	74548625	00	0.00	N	2	10
301	20231115	4775	4790	4800	4725	28131	133915215	00	0.00	N	2	35
302	20231114	4740	4710	4820	4690	34888	165387550	00	0.00	N	2	15
303	20231113	4725	4895	4895	4700	76613	365453265	00	0.00	N	5	-125
304	20231110	4850	4870	5050	4820	175181	863251905	00	0.00	N	3	0
305	20231109	4850	4745	5190	4745	617316	3072254490	00	0.00	N	2	85
306	20231108	4765	4825	4825	4765	24892	119013610	00	0.00	N	5	-5
307	20231107	4770	4815	4830	4750	24827	118551225	00	0.00	N	5	-50
308	20231106	4820	4765	4860	4755	40546	195275875	00	0.00	N	2	75
309	20231103	4745	4930	4930	4670	120692	584304585	00	0.00	N	2	25
310	20231102	4720	4740	4800	4715	28822	136524350	00	0.00	N	3	0
311	20231101	4720	4675	4740	4660	27865	130956345	00	0.00	N	2	20
312	20231031	4700	4735	4800	4655	41002	192325800	00	0.00	N	5	-35
313	20231030	4735	4700	4850	4685	50911	241692510	00	0.00	N	2	45
314	20231027	4690	4715	4860	4660	44308	208850025	00	0.00	N	5	-60
315	20231026	4750	4960	5200	4705	389274	1917074245	00	0.00	N	5	-80
316	20231025	4830	4895	4965	4750	57512	279531835	00	0.00	N	2	80
317	20231024	4750	4670	4800	4600	33888	158356895	00	0.00	N	2	65
318	20231023	4685	4700	4835	4670	33434	157855355	00	0.00	N	5	-55
319	20231020	4740	4890	4910	4735	87769	419750240	00	0.00	N	5	-165
320	20231019	4905	5070	5450	4905	399215	2054830765	00	0.00	N	5	-195
321	20231018	5100	5050	5160	4860	127343	645953330	00	0.00	N	2	70
322	20231017	5030	4905	5150	4905	137322	692877720	00	0.00	N	2	130
323	20231016	4900	4950	5600	4805	1165460	6105112895	00	0.00	N	2	5
324	20231013	4895	4805	4980	4765	75865	370368910	00	0.00	N	2	85
325	20231012	4810	4830	4865	4765	22795	109176155	00	0.00	N	2	5
326	20231011	4805	4890	4925	4760	78135	378168760	00	0.00	N	5	-135
327	20231010	4940	4700	4945	4695	85144	412346875	00	0.00	N	2	290
328	20231006	4650	4460	4670	4460	19315	88486525	00	0.00	N	2	125
329	20231005	4525	4640	4660	4525	35185	160760105	00	0.00	N	5	-100
330	20231004	4625	4700	4700	4600	26077	120446900	00	0.00	N	5	-75
331	20230927	4700	4615	4740	4590	37291	174647725	00	0.00	N	2	85
332	20230926	4615	4615	4680	4580	35738	164821265	00	0.00	N	5	-55
333	20230925	4670	4700	4765	4670	39061	183550995	00	0.00	N	5	-65
334	20230922	4735	4820	4890	4735	73068	349363580	00	0.00	N	5	-150
335	20230921	4885	4950	4985	4845	55614	272493075	00	0.00	N	5	-110
336	20230920	4995	4960	5050	4960	44797	223873590	00	0.00	N	2	20
337	20230919	4975	5030	5070	4965	55494	277001675	00	0.00	N	5	-55
338	20230918	5030	5010	5260	4960	174308	887310285	00	0.00	N	2	10
339	20230915	5020	5020	5160	4800	80396	397027175	00	0.00	N	5	-40
340	20230914	5060	5010	5060	4950	29290	146758950	00	0.00	N	2	10
341	20230913	5050	4950	5070	4900	64273	320060060	00	0.00	N	2	80
342	20230912	4970	4980	5190	4970	138714	700587420	00	0.00	N	2	5
343	20230911	4965	4935	5080	4935	49544	247608445	00	0.00	N	2	45
344	20230908	4920	4910	5000	4900	21351	105290855	00	0.00	N	3	0
345	20230907	4920	4990	5040	4895	40918	202521675	00	0.00	N	5	-70
346	20230906	4990	4985	5050	4935	40147	200390605	00	0.00	N	2	55
347	20230905	4935	4960	5000	4900	65771	323889065	00	0.00	N	5	-40
348	20230904	4975	5020	5020	4955	46049	229130485	00	0.00	N	5	-25
349	20230901	5000	5200	5260	4940	123692	622061950	00	0.00	N	5	-200
350	20230831	5200	5200	5260	5130	47763	248297800	00	0.00	N	5	-40
351	20230830	5240	5230	5260	5180	35603	185668190	00	0.00	N	3	0
352	20230829	5240	5210	5320	5150	48050	252615140	00	0.00	N	2	60
353	20230828	5180	5150	5260	5090	62219	322185380	00	0.00	N	2	100
354	20230825	5080	5090	5190	5040	58201	297226200	00	0.00	N	5	-10
355	20230824	5090	5070	5150	5060	36042	183748390	00	0.00	N	5	-20
356	20230823	5110	5250	5300	5110	55309	286648150	00	0.00	N	5	-140
357	20230822	5250	5050	5330	5040	163629	857761110	00	0.00	N	2	210
358	20230821	5040	4950	5140	4950	61420	309991895	00	0.00	N	2	40
359	20230818	5000	5020	5050	4970	21428	107337165	00	0.00	N	5	-20
360	20230817	5020	5100	5120	4925	60743	303858255	00	0.00	N	5	-40
361	20230816	5060	5120	5220	5050	57665	293443170	00	0.00	N	5	-120
362	20230814	5180	5230	5270	5160	54580	283964900	00	0.00	N	5	-60
363	20230811	5240	5290	5350	5210	66226	348497750	00	0.00	N	5	-40
364	20230810	5280	5190	5310	5180	62659	329369670	00	0.00	N	2	60
365	20230809	5220	5160	5330	5130	64212	337135950	00	0.00	N	2	30
366	20230808	5190	5220	5260	5090	181741	940178730	00	0.00	N	5	-110
367	20230807	5300	5410	5440	5170	297386	1570060620	00	0.00	N	5	-180
368	20230804	5480	4985	5700	4985	2250458	12047109835	00	0.00	N	2	470
369	20230803	5010	4915	5100	4845	173923	861505315	00	0.00	N	2	10
370	20230802	5000	5140	5220	4965	245753	1235593370	00	0.00	N	5	-180
371	20230801	5180	5230	5300	5160	48210	251795240	00	0.00	N	5	-50
372	20230731	5230	5160	5300	5080	83987	437039160	00	0.00	N	2	150
373	20230728	5080	5010	5150	4940	45511	230650570	00	0.00	N	2	20
374	20230727	5060	4850	5150	4850	73827	371620230	00	0.00	N	2	95
375	20230726	4965	5260	5320	4805	292353	1462895795	00	0.00	N	5	-335
376	20230725	5300	5210	5410	5160	93243	492635890	00	0.00	N	2	40
377	20230724	5260	5510	5510	5260	126736	674100160	00	0.00	N	5	-250
378	20230721	5510	5400	5590	5390	90851	498542380	00	0.00	N	2	70
379	20230720	5440	5410	5520	5400	82883	452497100	00	0.00	N	5	-10
380	20230719	5450	5590	5590	5440	116706	640639430	00	0.00	N	5	-140
381	20230718	5590	5690	5900	5560	279817	1599433850	00	0.00	N	5	-100
382	20230717	5690	5740	5870	5630	256068	1470211440	00	0.00	N	3	0
383	20230714	5690	5780	5800	5610	166192	944188780	00	0.00	N	5	-110
384	20230713	5800	5830	5950	5740	209709	1224588730	00	0.00	N	2	20
385	20230712	5780	5730	5800	5650	178999	1026398570	00	0.00	N	2	90
386	20230711	5690	5730	5890	5650	205175	1178607640	00	0.00	N	5	-20
387	20230710	5710	5770	5840	5710	160404	922459440	00	0.00	N	5	-120
388	20230707	5830	5770	5920	5670	203435	1177197770	00	0.00	N	2	40
389	20230706	5790	5810	6390	5770	1425467	8617555720	00	0.00	N	2	40
390	20230705	5750	5900	6090	5750	364169	2143035750	00	0.00	N	5	-190
391	20230704	5940	5920	6060	5870	245370	1457034260	00	0.00	N	5	-10
392	20230703	5950	6020	6110	5930	253418	1519980690	00	0.00	N	2	40
393	20230630	5910	5680	6000	5680	214455	1260489900	00	0.00	N	2	180
394	20230629	5730	5910	6030	5700	294746	1705301700	00	0.00	N	5	-230
395	20230628	5960	5980	6300	5900	659164	3999100750	00	0.00	N	2	60
396	20230627	5900	6000	6060	5900	371775	2215612560	00	0.00	N	5	-180
397	20230626	6080	6370	6450	6050	688670	4237974840	00	0.00	N	5	-510
398	20230623	6590	6630	7800	6280	7255247	51900690340	00	0.00	N	5	-60
399	20230622	6650	6370	6760	6300	1825541	12012113820	00	0.00	N	2	280
400	20230621	6370	6350	6650	6190	1353699	8671449000	00	0.00	N	2	80
401	20230620	6290	6170	6470	6170	575972	3647026150	00	0.00	N	2	60
402	20230619	6230	6230	6660	6180	972164	6177217080	00	0.00	N	5	-50
403	20230616	6280	6200	6550	6130	1033179	6569157640	00	0.00	N	2	20
404	20230615	6260	6180	7020	6100	5291543	34867941450	00	0.00	N	5	-130
405	20230614	6390	5880	7110	5650	8716231	57315504460	00	0.00	N	2	530
406	20230613	5860	6210	6230	5800	1023044	6177286980	00	0.00	N	5	-440
407	20230612	6300	5660	6370	5440	2658312	16085906030	00	0.00	N	2	770
408	20230609	5530	5260	5550	5230	309142	1680293290	00	0.00	N	2	240
409	20230608	5290	5410	5490	5280	189103	1016314470	00	0.00	N	5	-180
410	20230607	5470	5400	5750	5330	1042625	5781962470	00	0.00	N	2	240
411	20230605	5230	5200	5300	5160	124959	653495970	00	0.00	N	2	30
412	20230602	5200	5320	5550	5160	637202	3403813900	00	0.00	N	5	-170
413	20230601	5370	5510	5530	5290	405011	2175792120	00	0.00	N	5	-210
414	20230531	5580	5600	5920	5510	1729080	9914246810	00	0.00	N	2	10
415	20230530	5570	5590	5920	5450	1609696	9102895790	00	0.00	N	5	-140
416	20230526	5710	5390	6300	5100	9648424	56737762950	00	0.00	N	2	630
417	20230525	5080	5150	5190	5060	186675	967939660	00	0.00	N	5	-130
418	20230524	5210	4980	5620	4920	2345495	12504211775	00	0.00	N	2	230
419	20230523	4980	5090	5100	4980	145663	728783730	00	0.00	N	5	-130
420	20230522	5110	4770	5420	4750	1684664	8702858115	00	0.00	N	2	405
421	20230519	4705	4760	5190	4700	515347	2533816190	00	0.00	N	5	-55
422	20230518	4760	4620	5080	4555	383188	1857149045	00	0.00	N	2	140
423	20230517	4620	4645	4645	4590	32463	149727375	00	0.00	N	2	30
424	20230516	4590	4570	4620	4535	41779	191247510	00	0.00	N	2	10
425	20230515	4580	4540	4630	4535	53953	247062300	00	0.00	N	2	10
426	20230512	4570	4690	4750	4555	122329	561482645	00	0.00	N	5	-160
427	20230511	4730	4665	4815	4665	97912	464996490	00	0.00	N	3	0
428	20230510	4730	5100	5490	4710	965004	4930308640	00	0.00	N	5	-160
429	20230509	4890	5170	5330	4880	471561	2402601750	00	0.00	N	5	-270
430	20230508	5160	4500	5700	4495	2542365	13334790300	00	0.00	N	2	665
431	20230504	4495	4540	4585	4495	142727	647231355	00	0.00	N	5	-45
432	20230503	4540	4655	4760	4490	537022	2485124260	00	0.00	N	5	-660
433	20230502	5200	5100	5210	5010	264385	1255410145	00	0.00	N	2	100
434	20230428	5100	5110	5150	5020	48846	246814990	00	0.00	N	5	-20
435	20230427	5120	5250	5250	5080	50393	258762030	00	0.00	N	5	-130
436	20230426	5250	5300	5380	5210	35088	185413760	00	0.00	N	5	-40
437	20230425	5290	5310	5380	5180	125768	660137420	00	0.00	N	5	-70
438	20230424	5360	5500	5520	5260	104309	562839160	00	0.00	N	5	-160
439	20230421	5520	5520	5590	5280	184508	1004923860	00	0.00	N	2	80
440	20230420	5440	5180	5610	5180	414676	2258646230	00	0.00	N	2	220
441	20230419	5220	5340	5400	5220	73939	390850810	00	0.00	N	5	-120
442	20230418	5340	5280	5380	5280	81628	435855800	00	0.00	N	2	60
443	20230417	5280	5180	5340	5160	70163	367638000	00	0.00	N	2	100
444	20230414	5180	5170	5290	5130	66098	344668310	00	0.00	N	2	40
445	20230413	5140	5050	5170	5040	44700	228666640	00	0.00	N	2	30
446	20230412	5110	5130	5190	5020	78452	399442990	00	0.00	N	5	-20
447	20230411	5130	5030	5130	4970	70758	356551705	00	0.00	N	2	90
448	20230410	5040	5150	5190	4990	86479	437070025	00	0.00	N	5	-120
449	20230407	5160	5200	5290	5080	188661	970393470	00	0.00	N	5	-90
450	20230406	5250	5410	5470	5240	130708	695355900	00	0.00	N	5	-100
451	20230405	5350	5230	5460	5200	151081	808615300	00	0.00	N	2	120
452	20230404	5230	5120	5290	5100	67130	350006340	00	0.00	N	2	60
453	20230403	5170	5060	5320	5010	128348	663301910	00	0.00	N	2	190
454	20230331	4980	5030	5100	4965	123457	618643940	00	0.00	N	5	-50
455	20230330	5030	4945	5050	4940	88506	441164650	00	0.00	N	2	85
456	20230329	4945	4965	4990	4895	103552	510487345	00	0.00	N	5	-20
457	20230328	4965	5010	5020	4955	80373	400652275	00	0.00	N	5	-5
458	20230327	4970	5120	5360	4965	257542	1309619365	00	0.00	N	5	-70
459	20230324	5040	5070	5080	4990	48894	246394735	00	0.00	N	3	0
460	20230323	5040	5130	5130	4985	160863	808076135	00	0.00	N	5	-110
461	20230322	5150	5250	5250	5110	35252	181667150	00	0.00	N	5	-10
462	20230321	5160	5270	5320	5130	56978	296141530	00	0.00	N	5	-150
463	20230320	5310	5120	5320	5120	83570	437364520	00	0.00	N	2	130
464	20230317	5180	5060	5210	5040	100438	516945120	00	0.00	N	2	140
465	20230316	5040	5250	5270	4955	237904	1201727345	00	0.00	N	5	-320
466	20230315	5360	5300	5400	5280	49229	262189830	00	0.00	N	2	140
467	20230314	5220	5570	5610	5220	75507	404630740	00	0.00	N	5	-380
468	20230313	5600	5510	5610	5330	78841	431387990	00	0.00	N	5	-20
469	20230310	5620	5750	5840	5550	96754	543861410	00	0.00	N	5	-180
470	20230309	5800	5900	5970	5730	76614	445830190	00	0.00	N	5	-120
471	20230308	5920	5970	6010	5900	48079	285389130	00	0.00	N	5	-80
472	20230307	6000	5960	6040	5800	79181	468485800	00	0.00	N	2	140
473	20230306	5860	5900	5910	5820	66961	393059090	00	0.00	N	5	-40
474	20230303	5900	5920	5970	5840	53149	313575980	00	0.00	N	2	20
475	20230302	5880	5860	6180	5800	103821	617200840	00	0.00	N	5	-20
476	20230228	5900	5920	5940	5860	53222	313334020	00	0.00	N	5	-10
477	20230227	5910	5760	6040	5640	124581	728722980	00	0.00	N	2	90
478	20230224	5820	5810	5860	5650	137083	787428420	00	0.00	N	2	20
479	20230223	5800	5940	5970	5800	65406	384200700	00	0.00	N	5	-30
480	20230222	5830	6290	6290	5830	526792	3223571150	00	0.00	N	5	-90
481	20230221	5920	5870	5940	5860	51445	303895830	00	0.00	N	2	30
482	20230220	5890	5820	5950	5810	38692	227380310	00	0.00	N	2	70
483	20230217	5820	5840	5940	5800	60242	353068800	00	0.00	N	5	-100
484	20230216	5920	5840	5970	5740	69097	406629340	00	0.00	N	2	80
485	20230215	5840	5950	6100	5790	158212	928364870	00	0.00	N	5	-110
486	20230214	5950	6030	6030	5910	65871	392827900	00	0.00	N	5	-20
487	20230213	5970	5970	6060	5840	148601	879839940	00	0.00	N	5	-40
488	20230210	6010	6270	6270	6000	203908	1240456830	00	0.00	N	5	-260
489	20230209	6270	6500	6520	6270	166435	1064312650	00	0.00	N	5	-230
490	20230208	6500	6390	6520	6370	180310	1163102490	00	0.00	N	2	160
491	20230207	6340	6400	6440	6230	136010	859970060	00	0.00	N	5	-60
492	20230206	6400	6440	6610	6380	346819	2253454090	00	0.00	N	5	-10
493	20230203	6410	6400	6570	6310	364611	2339867960	00	0.00	N	2	60
494	20230202	6350	6370	6430	6310	193494	1234956320	00	0.00	N	5	-20
495	20230201	6370	6210	6400	6190	226579	1431937160	00	0.00	N	2	200
496	20230131	6170	6250	6280	6140	148380	920908930	00	0.00	N	5	-110
497	20230130	6280	6350	6400	6240	261872	1652024350	00	0.00	N	3	0
498	20230127	6280	6130	6620	6100	1842774	11832581420	00	0.00	N	2	150
499	20230126	6130	6180	6270	6090	185584	1143786490	00	0.00	N	5	-50
500	20230125	6180	6100	6210	6020	169602	1037372500	00	0.00	N	2	90
501	20230120	6090	5950	6150	5940	220386	1338093740	00	0.00	N	2	190
502	20230119	5900	5910	5970	5820	117673	692321980	00	0.00	N	5	-70
503	20230118	5970	6040	6100	5910	177103	1063222920	00	0.00	N	5	-10
504	20230117	5980	5990	6120	5930	207511	1249108930	00	0.00	N	3	0
505	20230116	5980	6110	6110	5920	150963	905468400	00	0.00	N	5	-110
506	20230113	6090	6090	6150	6000	190813	1159442380	00	0.00	N	3	0
507	20230112	6090	6150	6380	6050	460641	2867375860	00	0.00	N	2	10
508	20230111	6080	6020	6440	5990	822983	5139085820	00	0.00	N	2	30
509	20230110	6050	6130	6170	5940	227363	1371825270	00	0.00	N	5	-80
510	20230109	6130	6160	6260	6110	204961	1266693980	00	0.00	N	5	-20
511	20230106	6150	6120	6280	6070	358648	2208678910	00	0.00	N	3	0
512	20230105	6150	6250	6720	6100	2771174	17820619830	00	0.00	N	2	50
513	20230104	6100	5690	6590	5630	2214382	13790005710	00	0.00	N	2	360
514	20230103	5740	5710	5830	5410	310729	1746086540	00	0.00	N	5	-40
515	20230102	5780	5990	6300	5730	921256	5600372990	00	0.00	N	5	-70
516	20221229	5850	5800	6000	5630	312186	1813984770	00	0.00	N	2	80
517	20221228	5770	5690	6030	5690	301227	1766169430	02	0.00	N	2	80
518	20221227	5690	5670	5780	5590	135976	773260320	00	0.00	N	5	-10
519	20221226	5700	5820	5900	5670	181400	1036776680	00	0.00	N	5	-90
520	20221223	5790	6280	6290	5790	709196	4259232040	00	0.00	N	5	-660
521	20221222	6450	6560	6680	6380	1019192	6670284720	00	0.00	N	5	-80
522	20221221	6530	6250	6650	6190	2007220	12980881940	00	0.00	N	2	420
523	20221220	6110	6350	6780	6030	1898907	12315526560	00	0.00	N	5	-240
524	20221219	6350	6500	6500	6310	298624	1904198700	00	0.00	N	5	-200
525	20221216	6550	6380	6630	6170	873943	5644244620	00	0.00	N	2	170
526	20221215	6380	6390	6670	6330	1144449	7431372180	00	0.00	N	5	-60
527	20221214	6440	6410	6780	6300	2099860	13693240520	00	0.00	N	5	-70
528	20221213	6510	5920	7110	5900	9331871	62669904700	00	0.00	N	2	610
529	20221212	5900	6270	6310	5850	360985	2199504800	00	0.00	N	5	-180
530	20221209	6080	6040	6250	6000	433388	2647224380	00	0.00	N	2	10
531	20221208	6070	6750	6800	5940	1860540	11931054780	00	0.00	N	5	-90
532	20221207	6160	5810	6570	5620	4671902	29350294280	00	0.00	N	2	660
533	20221206	5500	5610	5670	5470	75136	416166920	00	0.00	N	5	-110
534	20221205	5610	5720	5760	5580	62541	353582050	00	0.00	N	5	-110
535	20221202	5720	5540	5950	5510	298004	1718658830	00	0.00	N	2	180
536	20221201	5540	5520	5560	5410	58680	323508270	00	0.00	N	2	100
537	20221130	5440	5470	5520	5400	28514	155067860	00	0.00	N	2	10
538	20221129	5430	5330	5480	5290	45337	245078940	00	0.00	N	5	-20
539	20221128	5450	5590	5670	5450	64398	355355850	00	0.00	N	5	-190
540	20221125	5640	5620	5650	5510	87262	488389520	00	0.00	N	2	80
541	20221124	5560	5550	5700	5500	110259	612682900	00	0.00	N	2	30
542	20221123	5530	5450	5580	5410	66747	368198350	00	0.00	N	2	60
543	20221122	5470	5580	5580	5420	70944	388855000	00	0.00	N	5	-90
544	20221121	5560	5820	5820	5480	207180	1152940230	00	0.00	N	5	-260
545	20221118	5820	5930	6010	5810	147093	865773750	00	0.00	N	5	-160
546	20221117	5980	5940	5990	5800	157904	930837250	00	0.00	N	2	40
547	20221116	5940	6210	6500	5930	811324	5061280750	00	0.00	N	5	-150
548	20221115	6090	6020	6090	5910	210546	1262548360	00	0.00	N	2	70
549	20221114	6020	5900	6070	5790	239713	1422993960	00	0.00	N	2	70
550	20221111	5950	5980	6100	5890	250068	1495708550	00	0.00	N	2	30
551	20221110	5920	5880	6140	5760	268057	1584395570	00	0.00	N	2	20
552	20221109	5900	5930	6240	5850	574755	3444668420	00	0.00	N	5	-50
553	20221108	5950	5930	6010	5830	357996	2119707600	00	0.00	N	5	-110
554	20221107	6060	5930	6180	5460	1345134	7771717920	00	0.00	N	2	60
555	20221104	6000	5820	6390	5760	3019006	18416642450	00	0.00	N	2	280
556	20221103	5720	5870	6360	5720	3766899	23002688060	00	0.00	N	2	40
557	20221102	5680	5510	5850	5390	713396	4049264500	00	0.00	N	2	110
558	20221101	5570	5450	5580	5330	386567	2105940050	00	0.00	N	2	60
559	20221031	5510	5680	5850	5410	945591	5324447170	00	0.00	N	5	-50
560	20221028	5560	5800	5970	5470	813526	4636039110	00	0.00	N	5	-340
561	20221027	5900	5960	6270	5750	2761278	16511373870	00	0.00	N	2	10
562	20221026	5890	5160	6290	5030	9275789	54486042590	00	0.00	N	2	880
563	20221025	5010	4750	5150	4745	859350	4263428355	00	0.00	N	2	230
564	20221024	4780	4785	4975	4675	589220	2838984105	00	0.00	N	2	40
565	20221021	4740	5100	5120	4650	762502	3690996115	00	0.00	N	5	-410
566	20221020	5150	6150	6150	5150	1429809	8019762680	00	0.00	N	5	-950
567	20221019	6100	5890	6240	5790	1830889	11086054160	00	0.00	N	2	250
568	20221018	5850	5940	6320	5800	1361563	8195352740	00	0.00	N	2	10
569	20221017	5840	5660	6040	5660	952967	5625754020	00	0.00	N	2	100
570	20221014	5740	5670	5850	5570	947320	5417783430	00	0.00	N	2	200
571	20221013	5540	5910	6110	5540	1836707	10637010320	00	0.00	N	5	-440
572	20221012	5980	6180	6340	5850	1505443	9044928350	00	0.00	N	5	-530
573	20221011	6510	6900	7490	6080	7736102	53992406350	00	0.00	N	5	-350
574	20221007	6860	6670	7020	6450	4466273	30416591790	00	0.00	N	2	190
575	20221006	6670	6630	7130	6530	5128612	34941405950	00	0.00	N	2	70
576	20221005	6600	6080	7360	6040	13271378	91105193220	00	0.00	N	2	450
577	20221004	6150	5120	6410	5000	6531362	38712831420	00	0.00	N	2	1110
578	20220930	5040	5230	5370	4950	644162	3292016025	00	0.00	N	5	-330
579	20220929	5370	4480	5550	4470	4599040	24034447965	00	0.00	N	2	850
580	20220928	4520	4350	5230	4265	1992607	9582768615	00	0.00	N	2	170
581	20220927	4350	4355	4540	4285	101512	444249400	00	0.00	N	5	-115
582	20220926	4465	4565	4690	4465	79060	356530015	00	0.00	N	5	-255
583	20220923	4720	4775	4845	4615	43399	204239495	00	0.00	N	5	-80
584	20220922	4800	4840	4885	4780	43731	210739820	00	0.00	N	5	-60
585	20220921	4860	4850	4940	4840	20045	97607460	00	0.00	N	5	-15
586	20220920	4875	4860	5050	4850	34226	168157990	00	0.00	N	5	-5
587	20220919	4880	5060	5060	4880	36913	182356000	00	0.00	N	5	-130
588	20220916	5010	5000	5250	5000	70363	359796610	00	0.00	N	5	-40
589	20220915	5050	4950	5100	4940	35463	178950405	00	0.00	N	2	115
590	20220914	4935	4735	4995	4735	40842	199944045	00	0.00	N	5	-45
591	20220913	4980	4880	4980	4880	28234	139063235	00	0.00	N	2	115
592	20220908	4865	4930	4930	4830	18224	88660225	00	0.00	N	2	45
593	20220907	4820	4930	4970	4815	66545	324270210	00	0.00	N	5	-180
594	20220906	5000	4965	5090	4965	14708	73852240	00	0.00	N	5	-20
595	20220905	5020	5070	5150	5000	29948	151091040	00	0.00	N	5	-140
596	20220902	5160	5200	5210	5130	20726	107023870	00	0.00	N	5	-40
597	20220901	5200	5210	5350	5100	41949	216556680	00	0.00	N	3	0
598	20220831	5200	5130	5230	5130	8914	46231780	00	0.00	N	3	0
599	20220830	5200	5210	5320	5140	19003	98495590	00	0.00	N	3	0
600	20220829	5200	5200	5250	5170	21552	112114860	00	0.00	N	5	-200
601	20220826	5400	5400	5420	5350	20775	111827650	00	0.00	N	3	0
602	20220825	5400	5200	5410	5200	35496	189974610	00	0.00	N	2	190
603	20220824	5210	5310	5390	5200	28157	147350620	00	0.00	N	5	-100
604	20220823	5310	5330	5430	5280	35911	191259440	00	0.00	N	5	-40
605	20220822	5350	5360	5450	5320	39392	212262430	00	0.00	N	5	-130
606	20220819	5480	5410	5540	5410	30518	167266720	00	0.00	N	2	80
607	20220818	5400	5440	5510	5340	28030	151078510	00	0.00	N	5	-40
608	20220817	5440	5580	5580	5380	49192	271246670	00	0.00	N	5	-140
609	20220816	5580	5650	5650	5530	20389	113861040	00	0.00	N	5	-10
610	20220812	5590	5470	5600	5450	44296	245647750	00	0.00	N	2	120
611	20220811	5470	5460	5580	5460	22289	121998000	00	0.00	N	2	10
612	20220810	5460	5590	5590	5460	30566	168394720	00	0.00	N	5	-130
613	20220809	5590	5590	5650	5520	33522	186269630	00	0.00	N	5	-20
614	20220808	5610	5560	5640	5540	23436	130745640	00	0.00	N	5	-10
615	20220805	5620	5580	5620	5510	36392	203238840	00	0.00	N	2	40
616	20220804	5580	5500	5610	5410	59704	330293280	00	0.00	N	2	80
617	20220803	5500	5520	5540	5420	22760	124451470	00	0.00	N	5	-30
618	20220802	5530	5500	5570	5370	57496	311460820	00	0.00	N	2	20
619	20220801	5510	5570	5580	5490	28239	155991930	00	0.00	N	2	10
620	20220729	5500	5500	5580	5480	43560	240480260	00	0.00	N	3	0
621	20220728	5500	5530	5590	5490	63542	351126570	00	0.00	N	5	-20
622	20220727	5520	5610	5760	5490	127367	711811630	00	0.00	N	5	-90
623	20220726	5610	5400	5970	5400	565156	3237751200	00	0.00	N	2	230
624	20220725	5380	5480	5500	5360	76948	416786730	00	0.00	N	5	-170
625	20220722	5550	5800	5850	5550	401433	2277860590	00	0.00	N	5	-300
626	20220721	5850	5720	6070	5590	1195104	6993724580	00	0.00	N	2	340
627	20220720	5510	5480	5790	5410	305221	1704346150	00	0.00	N	2	170
628	20220719	5340	5250	5540	5240	178088	963549150	00	0.00	N	2	100
629	20220718	5240	5150	5290	5150	40347	210691540	00	0.00	N	2	130
630	20220715	5110	5260	5270	5100	43688	224467090	00	0.00	N	5	-150
631	20220714	5260	5120	5260	5100	68867	356076480	00	0.00	N	2	110
632	20220713	5150	5400	5410	5150	172849	911053060	00	0.00	N	2	50
633	20220712	5100	5200	5250	5020	81067	413558000	00	0.00	N	5	-110
634	20220711	5210	5320	5320	5120	54090	281140580	00	0.00	N	2	20
635	20220708	5190	5240	5490	5180	250269	1335952830	00	0.00	N	5	-40
636	20220707	5230	5000	5420	5000	322536	1688450070	00	0.00	N	2	250
637	20220706	4980	4940	5130	4940	130959	658398245	00	0.00	N	2	40
638	20220705	4940	5080	5090	4870	185697	924636015	00	0.00	N	5	-40
639	20220704	4980	5140	5350	4960	376095	1920039840	00	0.00	N	5	-570
640	20220701	5550	4700	5580	4600	1991470	10511950795	00	0.00	N	2	835
641	20220630	4715	4980	4985	4705	46833	225392945	00	0.00	N	5	-195
642	20220629	4910	4830	4960	4700	40077	193077940	00	0.00	N	2	55
643	20220628	4855	5020	5020	4850	50491	246564345	00	0.00	N	5	-45
644	20220627	4900	4800	4940	4700	68655	333592555	00	0.00	N	2	160
645	20220624	4740	4455	4750	4455	69361	324876970	00	0.00	N	2	185
646	20220623	4555	4920	4975	4555	143614	677505010	00	0.00	N	5	-405
647	20220622	4960	5270	5270	4960	111413	564234070	00	0.00	N	5	-380
648	20220621	5340	4970	5460	4900	170427	885942470	00	0.00	N	2	370
649	20220620	4970	5200	5280	4935	114046	572746640	00	0.00	N	5	-270
650	20220617	5240	5120	5340	5080	94043	487376300	00	0.00	N	2	30
651	20220616	5210	5330	5490	5210	107394	571380670	00	0.00	N	5	-50
652	20220615	5260	5440	5520	5250	152130	812700550	00	0.00	N	5	-200
653	20220614	5460	5600	5730	5420	176904	979036850	00	0.00	N	5	-300
654	20220613	5760	6100	6110	5760	196850	1166999940	00	0.00	N	5	-500
655	20220610	6260	6370	6370	6200	146579	918276700	00	0.00	N	5	-110
656	20220609	6370	6470	6760	6370	397796	2615333130	00	0.00	N	5	-110
657	20220608	6480	6650	6690	6400	333032	2158079620	00	0.00	N	5	-250
658	20220607	6730	6690	6920	6540	1121965	7575389440	00	0.00	N	2	90
659	20220603	6640	5850	7190	5850	7759417	52903460590	00	0.00	N	2	830
660	20220602	5810	5760	5870	5760	26835	155897380	00	0.00	N	5	-100
661	20220531	5910	5830	5940	5830	33800	199045520	00	0.00	N	2	80
662	20220530	5830	5820	5890	5820	18739	109725960	00	0.00	N	2	20
663	20220527	5810	5830	5900	5790	29777	173400000	00	0.00	N	5	-30
664	20220526	5840	5770	6070	5770	119391	707154850	00	0.00	N	2	40
665	20220525	5800	5780	5840	5690	28787	165518120	00	0.00	N	2	30
666	20220524	5770	5870	5900	5750	45003	261221940	00	0.00	N	5	-120
667	20220523	5890	5860	5900	5790	46234	270640420	00	0.00	N	2	50
668	20220520	5840	5790	5880	5710	29369	170424540	00	0.00	N	2	60
669	20220519	5780	5710	5780	5650	38462	219279150	00	0.00	N	5	-50
670	20220518	5830	5900	5940	5800	44811	261796060	00	0.00	N	5	-70
671	20220517	5900	5910	5990	5850	46039	272042970	00	0.00	N	5	-50
672	20220516	5950	6150	6150	5910	51327	307066490	00	0.00	N	5	-50