KissMeData/071970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250402	27900	27900	28600	27150	504026	14147737925	00	0.00	N	2	650
3	20250401	27250	27000	27300	26600	255709	6897609050	00	0.00	N	2	750
4	20250331	26500	24900	26800	24900	500618	13174301300	00	0.00	N	2	950
5	20250328	25550	24850	25700	24500	484937	12258973250	00	0.00	N	2	650
6	20250327	24900	26450	26700	24850	609170	15527758900	00	0.00	N	5	-1550
7	20250326	26450	27000	27050	26000	491323	12945620000	00	0.00	N	5	-600
8	20250325	27050	28200	28800	26800	662258	18310405250	00	0.00	N	5	-800
9	20250324	27850	28150	28450	27700	316676	8856120025	00	0.00	N	5	-900
10	20250321	28750	26700	28800	26650	652097	18330912125	00	0.00	N	2	1300
11	20250320	27450	29100	29250	27350	965836	26834200675	00	0.00	N	5	-1650
12	20250319	29100	29500	30050	28850	531634	15590900175	00	0.00	N	5	-400
13	20250318	29500	28100	30650	27950	2805128	83601139925	00	0.00	N	2	1450
14	20250317	28050	28600	28700	27800	775611	21915490075	00	0.00	N	5	-450
15	20250314	28500	28800	29200	28300	538755	15422309475	00	0.00	N	5	-550
16	20250313	29050	28550	30350	28050	2867225	83642481200	00	0.00	N	2	1350
17	20250312	27700	29150	29650	27400	1589921	45531476300	00	0.00	N	5	-1700
18	20250311	29400	28700	30050	28150	2068205	60171560400	00	0.00	N	5	-350
19	20250310	29750	27200	30850	26900	9804881	288516700250	00	0.00	N	2	3900
20	20250307	25850	26250	26800	25650	547394	14289497550	00	0.00	N	5	-650
21	20250306	26500	26000	26850	25250	891604	23308116125	00	0.00	N	2	1250
22	20250305	25250	25150	25600	24150	779474	19456472400	00	0.00	N	2	100
23	20250304	25150	24550	25500	24400	591496	14868849775	00	0.00	N	2	600
24	20250228	24550	25000	25350	24500	493734	12232733250	00	0.00	N	5	-850
25	20250227	25400	26100	26400	24950	525022	13399090250	00	0.00	N	5	-700
26	20250226	26100	27150	27400	25950	463202	12217738600	00	0.00	N	5	-900
27	20250225	27000	26250	27250	26100	484382	12948945900	00	0.00	N	2	450
28	20250224	26550	26800	27350	25800	532104	14111931650	00	0.00	N	5	-350
29	20250221	26900	26850	27400	26350	832943	22256486650	00	0.00	N	5	-550
30	20250220	27450	29250	29300	27100	1314913	36645451850	00	0.00	N	5	-2600
31	20250219	30050	29900	30950	29250	1013029	30457848300	00	0.00	N	2	550
32	20250218	29500	29000	29800	28250	668044	19565737050	00	0.00	N	2	650
33	20250217	28850	27650	29300	27450	768492	21888647050	00	0.00	N	2	1250
34	20250214	27600	29150	30150	27150	1082773	30387910150	00	0.00	N	5	-1200
35	20250213	28800	28500	29000	27750	777943	22175695850	00	0.00	N	2	700
36	20250212	28100	27650	28500	27450	1140794	32037793300	00	0.00	N	2	500
37	20250211	27600	26550	28200	26500	654213	18030722050	00	0.00	N	2	950
38	20250210	26650	27700	28950	26500	738320	20498950800	00	0.00	N	5	-1500
39	20250207	28150	27800	28250	26300	664488	18303807500	00	0.00	N	2	500
40	20250206	27650	28400	29750	27200	1045328	29769096650	00	0.00	N	5	-850
41	20250205	28500	29900	29950	28000	828163	23795238300	00	0.00	N	5	-1150
42	20250204	29650	27900	30250	27350	904181	26235281950	00	0.00	N	2	2100
43	20250203	27550	27300	28100	27200	456340	12596265700	00	0.00	N	5	-450
44	20250131	28000	27000	28350	26950	494372	13781684450	00	0.00	N	2	650
45	20250124	27350	26850	27650	26500	496611	13467590250	02	0.00	N	2	550
46	20250123	26800	28200	28850	26450	1091291	29444670200	00	0.00	N	5	-1400
47	20250122	28200	29000	29450	28000	839887	24067510900	00	0.00	N	5	-450
48	20250121	28650	27350	28700	27300	795730	22459644350	00	0.00	N	2	1400
49	20250120	27250	27000	28100	26800	561726	15351835650	00	0.00	N	5	-250
50	20250117	27500	27500	28250	26700	680597	18751485700	00	0.00	N	3	0
51	20250116	27500	27850	28000	26600	985134	26893065950	00	0.00	N	5	-350
52	20250115	27850	26600	29400	26550	2225089	62773775200	00	0.00	N	2	1000
53	20250114	26850	26350	27300	26250	1110869	29867623500	00	0.00	N	2	850
54	20250113	26000	27000	27050	25850	1214172	31831538750	00	0.00	N	5	-1000
55	20250110	27000	26000	27350	25550	1654398	43094399850	00	0.00	N	2	1150
56	20250109	25850	25850	26500	25400	694014	17989406050	00	0.00	N	2	50
57	20250108	25800	25150	26100	24550	2090698	53475520400	00	0.00	N	2	1700
58	20250107	24100	24500	24900	23750	845247	20572753850	00	0.00	N	5	-100
59	20250106	24200	24500	24500	23300	655762	15720989950	00	0.00	N	5	-400
60	20250103	24600	26300	26700	24300	1018200	25696224100	00	0.00	N	5	-1700
61	20250102	26300	24600	26550	24600	806979	20927078950	00	0.00	N	2	1850
62	20241230	24450	24000	24750	23700	395614	9571451750	00	0.00	N	5	-50
63	20241227	24500	24700	25200	24100	484217	11890122200	00	0.00	N	5	-400
64	20241226	24900	24600	25100	24200	777638	19231810250	00	0.00	N	2	900
65	20241224	24000	23900	24100	23100	570283	13449810750	00	0.00	N	2	350
66	20241223	23650	23700	24500	23500	682253	16325511900	00	0.00	N	2	100
67	20241220	23550	24000	24200	23250	891345	21091132000	00	0.00	N	2	50
68	20241219	23500	21050	23500	21000	1383401	31760272150	00	0.00	N	2	1700
69	20241218	21800	21600	23000	21600	626325	13996806000	00	0.00	N	3	0
70	20241217	21800	21450	21950	21050	370229	8005592550	00	0.00	N	2	200
71	20241216	21600	21900	22250	21300	472786	10243199000	00	0.00	N	5	-150
72	20241213	21750	20300	21950	19960	995183	21259948140	00	0.00	N	2	1500
73	20241212	20250	20200	20250	19550	258356	5172681590	00	0.00	N	2	270
74	20241211	19980	18770	20100	18660	589171	11575437160	00	0.00	N	2	1230
75	20241210	18750	17020	19100	17020	504865	9394383480	00	0.00	N	2	1580
76	20241209	17170	17500	17670	17000	365228	6307815600	00	0.00	N	5	-750
77	20241206	17920	18250	18290	17230	576899	10191414160	00	0.00	N	5	-450
78	20241205	18370	18620	18940	18210	296550	5517018780	00	0.00	N	5	-310
79	20241204	18680	18600	18960	18060	626325	11563940090	00	0.00	N	5	-320
80	20241203	19000	18860	19150	18860	283827	5395244020	00	0.00	N	2	160
81	20241202	18840	19830	19900	18820	538296	10270226100	00	0.00	N	5	-890
82	20241129	19730	20250	20300	19700	421887	8378635480	00	0.00	N	5	-520
83	20241128	20250	20750	21250	20100	544257	11124946350	00	0.00	N	5	-850
84	20241127	21100	21750	22100	21100	2339272	45578831800	00	0.00	N	5	-650
85	20241126	21750	21000	21800	20200	895164	19047962000	00	0.00	N	2	900
86	20241125	20850	20200	21300	19880	959852	19952816230	00	0.00	N	2	960
87	20241122	19890	19590	20200	19150	431169	8523330100	00	0.00	N	2	400
88	20241121	19490	20550	20600	19470	505003	9969238780	00	0.00	N	5	-860
89	20241120	20350	19270	20400	19240	834773	16745465570	00	0.00	N	2	1210
90	20241119	19140	19030	19420	18580	326072	6197505240	00	0.00	N	2	250
91	20241118	18890	18790	19200	18740	289981	5505011230	00	0.00	N	5	-290
92	20241115	19180	19710	19710	18530	431151	8161756260	00	0.00	N	5	-530
93	20241114	19710	19610	20500	19600	505301	10110577460	00	0.00	N	2	390
94	20241113	19320	20050	20150	18810	430240	8311909460	00	0.00	N	5	-830
95	20241112	20150	19850	20300	19520	446828	8927625120	00	0.00	N	2	300
96	20241111	19850	19940	21000	19520	1061871	21331370364	00	0.00	N	2	150
97	20241108	19700	20850	21200	19660	602903	12174244040	00	0.00	N	5	-850
98	20241107	20550	19550	20900	19360	963725	19771744890	00	0.00	N	2	1160
99	20241106	19390	19120	19400	18510	304322	5782769590	00	0.00	N	2	410
100	20241105	18980	18510	19150	18310	242626	4579934010	00	0.00	N	2	430
101	20241104	18550	18500	18880	17890	375636	6905681250	00	0.00	N	5	-20
102	20241101	18570	19110	19110	18000	412436	7593463080	00	0.00	N	5	-560
103	20241031	19130	19010	19460	18300	386593	7295303240	00	0.00	N	5	-70
104	20241030	19200	19750	19900	18930	444001	8567560200	00	0.00	N	5	-740
105	20241029	19940	19640	20400	19630	339849	6808371240	00	0.00	N	5	-110
106	20241028	20050	20500	20500	19520	320998	6415259800	00	0.00	N	5	-650
107	20241025	20700	21150	21450	20250	288554	5997220850	00	0.00	N	5	-300
108	20241024	21000	20550	21400	20550	248391	5242318050	00	0.00	N	2	250
109	20241023	20750	21500	22500	20550	824618	17761606050	00	0.00	N	5	-850
110	20241022	21600	21350	21800	21250	430925	9281887500	00	0.00	N	2	250
111	20241021	21350	21500	21750	20950	378318	8085558180	00	0.00	N	2	150
112	20241018	21200	20950	21550	20500	422329	8956139650	00	0.00	N	2	100
113	20241017	21100	20550	21250	19990	367424	7582682710	00	0.00	N	2	550
114	20241016	20550	20450	21200	20050	272129	5625214000	00	0.00	N	2	50
115	20241015	20500	19880	20900	19820	433016	8918836860	00	0.00	N	2	630
116	20241014	19870	19750	20100	19610	168693	3342701240	00	0.00	N	2	60
117	20241011	19810	20500	20550	19320	593877	11794508620	00	0.00	N	5	-890
118	20241010	20700	20550	21150	20400	1997243	38060815400	00	0.00	N	2	150
119	20241008	20550	19870	20800	19760	404806	8282972020	00	0.00	N	2	670
120	20241007	19880	19950	20000	19280	342494	6720273490	00	0.00	N	2	110
121	20241004	19770	19150	19910	19140	299952	5876697400	00	0.00	N	2	460
122	20241002	19310	18980	19610	18550	354054	6793825190	00	0.00	N	2	240
123	20240930	19070	18430	19320	18430	517411	9882510930	00	0.00	N	2	660
124	20240927	18410	19320	19320	18410	463905	8659089140	00	0.00	N	5	-910
125	20240926	19320	18800	19730	18550	559242	10675229540	00	0.00	N	2	580
126	20240925	18740	19250	19510	18500	311169	5914838670	00	0.00	N	5	-330
127	20240924	19070	19400	19400	18910	379795	7242035660	00	0.00	N	5	-150
128	20240923	19220	18800	19360	18790	405183	7764818500	00	0.00	N	2	520
129	20240920	18700	18500	19340	18330	540633	10266618690	00	0.00	N	2	500
130	20240919	18200	18370	18950	18150	429996	7917580300	00	0.00	N	5	-110
131	20240913	18310	17110	18620	17110	940511	17225753950	00	0.00	N	2	1320
132	20240912	16990	17250	17310	16590	307959	5184452030	00	0.00	N	5	-10
133	20240911	17000	17600	17620	16760	227760	3910563860	00	0.00	N	5	-50
134	20240910	17050	17490	17980	17050	288068	5037089350	00	0.00	N	5	-200
135	20240909	17250	15700	18280	15700	560888	9487662660	00	0.00	N	2	990
136	20240906	16260	16320	16360	15660	472699	7590544990	00	0.00	N	5	-210
137	20240905	16470	17330	17540	16140	680968	11286497660	00	0.00	N	5	-800
138	20240904	17270	17010	17750	16940	681107	11709685820	00	0.00	N	5	-680
139	20240903	17950	18450	18450	17900	500961	9053778410	00	0.00	N	5	-500
140	20240902	18450	19380	19400	18380	677779	12669780900	00	0.00	N	5	-930
141	20240830	19380	19320	19840	19200	344029	6704245090	00	0.00	N	2	210
142	20240829	19170	19850	20050	19100	525442	10187242790	00	0.00	N	5	-880
143	20240828	20050	20300	20650	19960	251182	5069955320	00	0.00	N	5	-400
144	20240827	20450	20150	20850	20100	265900	5443588150	00	0.00	N	2	400
145	20240826	20050	20900	20900	19860	358800	7223367940	00	0.00	N	5	-250
146	20240823	20300	19700	21000	19620	541100	11107260750	00	0.00	N	2	300
147	20240822	20000	20800	20850	19430	1090482	21716384470	00	0.00	N	5	-950
148	20240821	20950	21650	22150	20500	715168	15071722400	00	0.00	N	5	-800
149	20240820	21750	23200	23200	21300	2914939	62567748200	00	0.00	N	5	-1500
150	20240819	23250	23600	24150	22900	489237	11484905450	00	0.00	N	5	-550
151	20240816	23800	23600	24200	22850	817457	19366543450	00	0.00	N	2	250
152	20240814	23550	22500	24000	21100	1142109	26364177650	00	0.00	N	2	1450
153	20240813	22100	23100	23500	21800	608733	13546962350	00	0.00	N	5	-1000
154	20240812	23100	23200	23650	22600	460422	10638671650	00	0.00	N	5	-450
155	20240809	23550	23600	24500	22900	530992	12474195550	00	0.00	N	2	150
156	20240808	23400	21050	23600	20400	1377474	31266691200	00	0.00	N	2	1650
157	20240807	21750	22100	22500	21150	876837	19126616500	00	0.00	N	3	0
158	20240806	21750	21500	22100	20700	1127023	24267084400	00	0.00	N	2	1650
159	20240805	20100	22400	22550	17910	2062846	42235989120	00	0.00	N	5	-3450
160	20240802	23550	23600	24250	22900	917741	21546466800	00	0.00	N	5	-1050
161	20240801	24600	22950	24750	22900	1057806	25594758550	00	0.00	N	2	1550
162	20240731	23050	23700	24850	22700	1281933	30665929100	00	0.00	N	5	-600
163	20240730	23650	23350	23800	22400	802112	18639729150	00	0.00	N	2	350
164	20240729	23300	23350	24650	22750	1453214	34457977600	00	0.00	N	2	500
165	20240726	22800	21100	23600	20850	3678849	83273709150	00	0.00	N	2	2450
166	20240725	20350	21650	22150	20100	980766	20489903450	00	0.00	N	5	-2100
167	20240724	22450	21950	22600	21550	831054	18396039550	00	0.00	N	2	50
168	20240723	22400	21000	22600	20950	1943945	42790044150	00	0.00	N	2	1200
169	20240722	21200	19100	21750	19100	2304028	48291561800	00	0.00	N	2	1730
170	20240719	19470	20450	20600	18990	1111624	21790420660	00	0.00	N	5	-1230
171	20240718	20700	21200	21450	19860	1390598	28645399100	00	0.00	N	5	-800
172	20240717	21500	19270	22900	19250	8464086	183354075360	00	0.00	N	2	2400
173	20240716	19100	17730	21400	17580	4903961	96147653030	00	0.00	N	2	1620
174	20240715	17480	18920	19980	17060	1671261	30603647780	00	0.00	N	5	-1350
175	20240712	18830	18450	19290	17920	404299	7553929880	00	0.00	N	2	450
176	20240711	18380	17990	18400	17750	194110	3515095260	00	0.00	N	2	400
177	20240710	17980	17190	18440	17170	439355	7861673020	00	0.00	N	2	650
178	20240709	17330	17840	17970	17200	195472	3409386300	00	0.00	N	5	-450
179	20240708	17780	17400	17900	17160	310183	5463974650	00	0.00	N	2	380
180	20240705	17400	19000	19000	16720	995492	17273862150	00	0.00	N	5	-1460
181	20240704	18860	18270	19180	18000	406641	7621000100	00	0.00	N	2	590
182	20240703	18270	19100	19120	17670	722738	13065019250	00	0.00	N	5	-780
183	20240702	19050	19600	19620	18560	437428	8336656700	00	0.00	N	5	-220
184	20240701	19270	18600	19740	18600	683056	13107747450	00	0.00	N	2	760
185	20240628	18510	18200	19150	17880	713061	13215718790	00	0.00	N	2	870
186	20240627	17640	16980	17820	16710	306333	5363402620	00	0.00	N	2	670
187	20240626	16970	17290	17940	16800	308706	5327374580	00	0.00	N	5	-200
188	20240625	17170	18000	19790	17000	1953872	36278037180	00	0.00	N	5	-640
189	20240624	17810	17050	18000	17000	543752	9626116490	00	0.00	N	2	840
190	20240621	16970	17200	17650	16900	253865	4340583620	00	0.00	N	5	-410
191	20240620	17380	16820	17900	16820	512516	8910764510	00	0.00	N	2	720
192	20240619	16660	15900	16950	15900	377431	6295876270	00	0.00	N	2	680
193	20240618	15980	16080	16220	15940	128374	2058684520	00	0.00	N	5	-20
194	20240617	16000	16360	16400	15830	190286	3058011240	00	0.00	N	5	-360
195	20240614	16360	15970	18000	15800	1598490	27172718450	00	0.00	N	2	570
196	20240613	15790	15590	16050	15500	245095	3880691550	00	0.00	N	2	200
197	20240612	15590	15250	15600	14870	147041	2262103960	00	0.00	N	2	520
198	20240611	15070	15090	15620	15010	173029	2652515140	00	0.00	N	2	40
199	20240610	15030	14760	15090	14590	105981	1574376300	00	0.00	N	2	270
200	20240607	14760	15000	15010	14670	128162	1897430960	00	0.00	N	5	-20
201	20240605	14780	14900	15090	14720	131176	1947150020	00	0.00	N	5	-190
202	20240604	14970	15320	16440	14900	299277	4603488870	00	0.00	N	5	-350
203	20240603	15320	15080	15680	14840	179089	2723036270	00	0.00	N	2	90
204	20240531	15230	15100	15620	15100	103767	1591199310	00	0.00	N	2	50
205	20240530	15180	15520	15640	15150	120239	1837985150	00	0.00	N	5	-380
206	20240529	15560	16010	16010	15550	126796	1985763210	00	0.00	N	5	-320
207	20240528	15880	16020	16240	15570	188029	2993122480	00	0.00	N	5	-60
208	20240527	15940	15820	15990	15480	166813	2620755850	00	0.00	N	5	-20
209	20240524	15960	15480	16200	15240	203352	3213358900	00	0.00	N	2	480
210	20240523	15480	15350	15700	14100	252890	3881983030	00	0.00	N	2	20
211	20240522	15460	16690	16700	15300	428915	6780674710	00	0.00	N	5	-1180
212	20240521	16640	16300	16640	16150	163905	2690189990	00	0.00	N	2	350
213	20240520	16290	16440	16700	16110	173570	2845926790	00	0.00	N	5	-150
214	20240517	16440	17350	17350	16400	354765	5905869730	00	0.00	N	5	-910
215	20240516	17350	17220	17800	17020	328620	5699192210	00	0.00	N	2	160
216	20240514	17190	16790	17200	16680	258595	4372393980	00	0.00	N	2	480
217	20240513	16710	16220	17400	15910	646897	10935993500	00	0.00	N	2	610
218	20240510	16100	16200	16290	15760	213955	3423443810	00	0.00	N	2	60
219	20240509	16040	16100	16290	15800	195863	3137103430	00	0.00	N	5	-10
220	20240508	16050	15970	16460	15570	276343	4426044060	00	0.00	N	2	80
221	20240507	15970	15500	16210	15110	361044	5714427830	00	0.00	N	2	440
222	20240503	15530	16000	16000	15000	380320	5940686240	00	0.00	N	5	-520
223	20240502	16050	15960	16260	15770	261378	4190465730	00	0.00	N	5	-60
224	20240430	16110	16540	16690	15720	466107	7518677550	00	0.00	N	5	-590
225	20240429	16700	17000	17400	16560	570010	9638598060	00	0.00	N	2	100
226	20240426	16600	16450	17100	16340	586784	9889094190	00	0.00	N	2	10
227	20240425	16590	16330	17130	16110	841767	14062827550	00	0.00	N	2	90
228	20240424	16500	16000	17460	15280	3746062	62356395780	00	0.00	N	2	1490
229	20240423	15010	14770	15380	14640	934285	14173981250	00	0.00	N	2	430
230	20240422	14580	14100	14840	13810	850755	12305839780	00	0.00	N	2	780
231	20240419	13800	14000	14170	13300	490550	6747174680	00	0.00	N	5	-190
232	20240418	13990	12850	14400	12850	1071061	14798176060	00	0.00	N	2	1150
233	20240417	12840	12730	12970	12480	186478	2383523500	00	0.00	N	2	210
234	20240416	12630	12520	13130	12310	184553	2320854260	00	0.00	N	5	-210
235	20240415	12840	12640	12980	12150	181485	2285790850	00	0.00	N	2	190
236	20240412	12650	12230	12760	12200	110834	1385382340	00	0.00	N	2	370
237	20240411	12280	12540	12540	12140	136886	1677342830	00	0.00	N	5	-280
238	20240409	12560	12550	12930	12450	112990	1434281370	00	0.00	N	3	0
239	20240408	12560	12900	12980	12440	178388	2255278250	00	0.00	N	5	-300
240	20240405	12860	13200	13290	12500	221799	2874780140	00	0.00	N	5	-430
241	20240404	13290	13600	13610	12670	413331	5418448760	00	0.00	N	5	-60
242	20240403	13350	13080	13510	12350	664358	8679955150	00	0.00	N	2	450
243	20240402	12900	11950	12980	11750	606902	7601657700	00	0.00	N	2	950
244	20240401	11950	11500	11950	11320	199635	2341549250	00	0.00	N	2	390
245	20240329	11560	11450	11700	11330	86748	996092900	00	0.00	N	2	60
246	20240328	11500	11320	11690	11240	124470	1430118600	00	0.00	N	2	180
247	20240327	11320	11710	11710	11320	190637	2179595020	00	0.00	N	5	-400
248	20240326	11720	11470	11730	11250	148159	1709896760	00	0.00	N	2	370
249	20240325	11350	11420	11470	11230	119798	1352689390	00	0.00	N	5	-100
250	20240322	11450	11630	11680	11400	130510	1502707720	00	0.00	N	5	-150
251	20240321	11600	11620	11700	11370	203499	2349728280	00	0.00	N	2	70
252	20240320	11530	11070	11560	11000	331356	3760191390	00	0.00	N	2	430
253	20240319	11100	10940	11170	10710	143325	1564420600	00	0.00	N	2	200
254	20240318	10900	10700	11230	10700	312347	3439582850	00	0.00	N	2	320
255	20240315	10580	10790	11240	10540	283154	3080222680	00	0.00	N	5	-100
256	20240314	10680	10060	10800	10050	351600	3727724690	00	0.00	N	2	630
257	20240313	10050	10170	10310	9600	84619	856875580	00	0.00	N	5	-100
258	20240312	10150	10400	10490	10000	155817	1580572000	00	0.00	N	5	-240
259	20240311	10390	10050	10610	10000	149327	1554308760	00	0.00	N	2	340
260	20240308	10050	10070	10180	10050	72405	730393220	00	0.00	N	5	-20
261	20240307	10070	10120	10130	10000	62611	629341380	00	0.00	N	5	-50
262	20240306	10120	10010	10180	9970	78935	797293860	00	0.00	N	2	110
263	20240305	10010	10010	10240	9980	128109	1287883850	00	0.00	N	5	-100
264	20240304	10110	10540	10550	10090	190459	1944898440	00	0.00	N	5	-430
265	20240229	10540	10700	10730	10460	86481	913011610	00	0.00	N	5	-150
266	20240228	10690	10210	10740	10180	136009	1434606140	00	0.00	N	2	480
267	20240227	10210	10180	10610	10120	122033	1249969640	00	0.00	N	5	-30
268	20240226	10240	10300	10300	10000	83608	844753310	00	0.00	N	2	10
269	20240223	10230	10350	10370	10160	121942	1249310700	00	0.00	N	5	-140
270	20240222	10370	10450	10500	10230	118288	1224708030	00	0.00	N	5	-40
271	20240221	10410	10180	10420	10180	76520	788057990	00	0.00	N	2	150
272	20240220	10260	10210	10430	10120	135907	1391401920	00	0.00	N	5	-100
273	20240219	10360	10430	10510	10290	135964	1408342730	00	0.00	N	5	-90
274	20240216	10450	10780	10840	10450	207888	2197566510	00	0.00	N	5	-300
275	20240215	10750	10720	10990	10560	151867	1643262490	00	0.00	N	2	80
276	20240214	10670	10780	10860	10300	407517	4290388800	00	0.00	N	5	-370
277	20240213	11040	11360	11520	10920	204623	2278247940	00	0.00	N	5	-320
278	20240208	11360	11420	11620	11250	136413	1559976130	00	0.00	N	5	-60
279	20240207	11420	11420	11690	11310	139309	1611008810	00	0.00	N	2	240
280	20240206	11180	11440	11440	11100	100611	1126395380	00	0.00	N	5	-260
281	20240205	11440	11010	11460	11010	132725	1499127440	00	0.00	N	2	370
282	20240202	11070	10820	11220	10690	103164	1135956650	00	0.00	N	2	250
283	20240201	10820	11050	11110	10710	135772	1473565490	00	0.00	N	5	-230
284	20240131	11050	10760	11170	10760	190657	2091300110	00	0.00	N	2	250
285	20240130	10800	11350	11440	10630	367550	4007729520	02	0.00	N	5	-480
286	20240129	11280	11910	11980	11240	208469	2380718500	00	0.00	N	5	-510
287	20240126	11790	11950	12400	11760	209671	2524255930	00	0.00	N	5	-130
288	20240125	11920	11630	12150	11480	141096	1661831310	00	0.00	N	2	190
289	20240124	11730	11840	11850	11430	142860	1655907530	00	0.00	N	5	-50
290	20240123	11780	12160	12410	11750	183351	2193144390	00	0.00	N	5	-380
291	20240122	12160	12250	12460	12090	154128	1889911210	00	0.00	N	5	-90
292	20240119	12250	12020	12360	11870	191515	2333778970	00	0.00	N	2	460
293	20240118	11790	11960	12100	11770	118832	1413466750	00	0.00	N	5	-170
294	20240117	11960	12200	12320	11890	160636	1935341910	00	0.00	N	5	-370
295	20240116	12330	12410	12500	11970	194102	2374053670	00	0.00	N	5	-80
296	20240115	12410	12770	12800	12350	172691	2157061760	00	0.00	N	5	-360
297	20240112	12770	12790	13080	12610	273024	3518705030	00	0.00	N	5	-30
298	20240111	12800	12790	12810	12500	217627	2753280220	00	0.00	N	2	190
299	20240110	12610	12450	12890	12300	401892	5064389820	00	0.00	N	2	250
300	20240109	12360	11910	12440	11910	250423	3050837690	00	0.00	N	2	360
301	20240108	12000	11960	12200	11600	176855	2109487070	00	0.00	N	2	130
302	20240105	11870	12470	12480	11550	503583	6002145460	00	0.00	N	5	-580
303	20240104	12450	11570	12490	11080	918643	11068186310	00	0.00	N	2	1300
304	20240103	11150	11440	11440	11010	132107	1480799390	00	0.00	N	5	-300
305	20240102	11450	11700	11930	11400	218940	2537041700	00	0.00	N	5	-250
306	20231228	11700	11190	11920	11140	506767	5901116230	00	0.00	N	2	690
307	20231227	11010	10740	11070	10710	86227	944605900	00	0.00	N	2	170
308	20231226	10840	11210	11210	10780	132969	1448510280	00	0.00	N	5	-180
309	20231222	11020	10980	11210	10910	135173	1493753820	00	0.00	N	2	40
310	20231221	10980	11250	11480	10850	279132	3105943220	00	0.00	N	5	-220
311	20231220	11200	11170	11350	11020	152042	1703674000	00	0.00	N	2	30
312	20231219	11170	11350	11550	11020	243692	2729629240	00	0.00	N	5	-400
313	20231218	11570	11600	11760	11410	200290	2302727810	00	0.00	N	2	10
314	20231215	11560	11800	11830	11460	146029	1691026290	00	0.00	N	2	60
315	20231214	11500	11250	11660	11150	259658	2962665820	00	0.00	N	2	350
316	20231213	11150	11300	11380	11000	131465	1462938470	00	0.00	N	5	-170
317	20231212	11320	11300	11460	11050	198495	2229723760	00	0.00	N	2	130
318	20231211	11190	11000	11450	10950	235893	2652457340	00	0.00	N	2	270
319	20231208	10920	10830	11020	10650	150755	1638784670	00	0.00	N	2	150
320	20231207	10770	11360	11360	10710	356014	3909334820	00	0.00	N	5	-590
321	20231206	11360	11520	11600	11200	305461	3472675720	00	0.00	N	5	-290
322	20231205	11650	11900	12300	11610	285552	3369468400	00	0.00	N	5	-350
323	20231204	12000	12120	12500	11930	347017	4228180630	00	0.00	N	5	-120
324	20231201	12120	11880	12410	11710	684089	8329588790	00	0.00	N	2	240
325	20231130	11880	11960	12080	11520	560726	6610622000	00	0.00	N	5	-80
326	20231129	11960	11710	12260	11490	1050253	12579723330	00	0.00	N	2	440
327	20231128	11520	10200	11630	10120	1357876	15257989470	00	0.00	N	2	1300
328	20231127	10220	10270	10360	10000	93928	956666360	00	0.00	N	2	70
329	20231124	10150	10230	10270	9920	109435	1101588170	00	0.00	N	5	-80
330	20231123	10230	10330	10550	10130	262232	2711112650	00	0.00	N	5	-100
331	20231122	10330	9620	10360	9590	413064	4187822270	00	0.00	N	2	670
332	20231121	9660	9560	9720	9470	112180	1079817920	00	0.00	N	2	110
333	20231120	9550	9110	9660	9100	188792	1789045780	00	0.00	N	2	380
334	20231117	9170	9490	9500	9050	232597	2140781640	00	0.00	N	5	-320
335	20231116	9490	9610	9740	9390	154922	1468604680	00	0.00	N	5	-170
336	20231115	9660	9400	9880	9280	370537	3588477440	00	0.00	N	2	360
337	20231114	9300	9470	9700	9300	241644	2276379980	00	0.00	N	5	-170
338	20231113	9470	9860	10840	9410	1391861	14009880720	00	0.00	N	5	-390
339	20231110	9860	9530	9890	9420	124643	1206477330	00	0.00	N	2	250
340	20231109	9610	9780	9900	9520	144214	1392120680	00	0.00	N	5	-130
341	20231108	9740	10010	10130	9720	202546	1996860190	00	0.00	N	5	-340
342	20231107	10080	10220	10270	9750	357188	3553313560	00	0.00	N	5	-280
343	20231106	10360	10520	10600	10260	328199	3409547590	00	0.00	N	5	-150
344	20231103	10510	10170	10570	10160	219323	2275216580	00	0.00	N	2	390
345	20231102	10120	10180	10530	9970	259725	2661312230	00	0.00	N	5	-10
346	20231101	10130	9900	10450	9900	158737	1619365390	00	0.00	N	2	130
347	20231031	10000	10210	10480	9900	302808	3035398770	00	0.00	N	5	-340
348	20231030	10340	10160	10900	10160	413934	4369057040	00	0.00	N	2	250
349	20231027	10090	10570	10750	10010	323734	3327567540	00	0.00	N	5	-480
350	20231026	10570	10250	11100	10200	582583	6212159850	00	0.00	N	5	-30
351	20231025	10600	9380	10900	9350	813388	8388462910	00	0.00	N	2	1250
352	20231024	9350	9120	9400	8960	198411	1809219140	00	0.00	N	2	280
353	20231023	9070	9100	9290	9000	213121	1942498720	00	0.00	N	5	-190
354	20231020	9260	9540	9700	9160	280295	2626900440	00	0.00	N	5	-600
355	20231019	9860	10030	10230	9760	276966	2750831630	00	0.00	N	5	-300
356	20231018	10160	9700	10370	9670	405807	4113436470	00	0.00	N	2	460
357	20231017	9700	9450	9760	9360	226074	2179326270	00	0.00	N	2	420
358	20231016	9280	9300	9480	9100	176577	1636876820	00	0.00	N	5	-20
359	20231013	9300	9420	9480	9140	116889	1083461420	00	0.00	N	5	-120
360	20231012	9420	9320	9540	9250	109309	1027842860	00	0.00	N	2	110
361	20231011	9310	9100	9450	9100	138199	1287317720	00	0.00	N	2	250
362	20231010	9060	9170	9540	9010	200472	1860335360	00	0.00	N	5	-10
363	20231006	9070	8890	9290	8890	143530	1298054510	00	0.00	N	2	100
364	20231005	8970	9100	9300	8960	244418	2209694820	00	0.00	N	5	-130
365	20231004	9100	9490	9520	9030	259130	2369478110	00	0.00	N	5	-390
366	20230927	9490	9450	10900	9210	782577	7572356260	00	0.00	N	5	-30
367	20230926	9520	9890	9930	9440	285068	2727838820	00	0.00	N	5	-230
368	20230925	9750	9920	10200	9660	180023	1766896140	00	0.00	N	5	-160
369	20230922	9910	10000	10110	9710	244895	2429908360	00	0.00	N	5	-220
370	20230921	10130	10430	10500	10070	326381	3318064180	00	0.00	N	5	-300
371	20230920	10430	10510	10680	10340	190347	1999464410	00	0.00	N	5	-110
372	20230919	10540	10760	10840	10520	158843	1687297520	00	0.00	N	5	-230
373	20230918	10770	10960	11030	10650	178135	1922110380	00	0.00	N	5	-200
374	20230915	10970	10700	11310	10520	768334	8392171120	00	0.00	N	2	320
375	20230914	10650	10530	10800	10470	190887	2015413920	00	0.00	N	2	20
376	20230913	10630	10710	10870	10530	160342	1713906620	00	0.00	N	5	-70
377	20230912	10700	11150	11220	10570	244967	2656541810	00	0.00	N	5	-390
378	20230911	11090	10900	11260	10800	247195	2733878490	00	0.00	N	2	190
379	20230908	10900	11180	11290	10900	253498	2784632760	00	0.00	N	5	-280
380	20230907	11180	11120	11400	10820	332920	3718338190	00	0.00	N	2	110
381	20230906	11070	11230	11420	11010	212519	2370490140	00	0.00	N	5	-110
382	20230905	11180	11280	11410	10950	189448	2098237100	00	0.00	N	5	-60
383	20230904	11240	10940	11670	10940	346797	3928788340	00	0.00	N	2	290
384	20230901	10950	11210	11380	10890	347760	3844721130	00	0.00	N	5	-390
385	20230831	11340	11470	11630	11290	395282	4509952840	00	0.00	N	5	-210
386	20230830	11550	12020	12050	11430	653281	7600212400	00	0.00	N	5	-410
387	20230829	11960	11480	11960	11300	539395	6273696460	00	0.00	N	2	570
388	20230828	11390	10880	11580	10880	675311	7649129960	00	0.00	N	2	510
389	20230825	10880	10820	10980	10720	387824	4200093870	00	0.00	N	5	-120
390	20230824	11000	11110	11260	10730	695472	7634029740	00	0.00	N	5	-200
391	20230823	11200	11900	11900	11180	643058	7368280880	00	0.00	N	5	-580
392	20230822	11780	12020	12190	11580	625785	7429499520	00	0.00	N	5	-190
393	20230821	11970	11330	12390	11310	994776	11948343810	00	0.00	N	2	330
394	20230818	11640	11870	12480	11640	1336942	15927245930	00	0.00	N	5	-470
395	20230817	12110	12800	12830	12090	1413787	17303111030	00	0.00	N	5	-950
396	20230816	13060	12550	14440	11700	6654444	90160982960	00	0.00	N	2	510
397	20230814	12550	13000	13370	12380	1742750	22497171140	00	0.00	N	2	60
398	20230811	12490	12100	12850	11840	1460324	18267908580	00	0.00	N	2	430
399	20230810	12060	12300	12700	11750	889670	10746375750	00	0.00	N	5	-390
400	20230809	12450	11850	12490	11480	1262385	15312766220	00	0.00	N	2	520
401	20230808	11930	11600	13000	11360	3522063	42977944010	00	0.00	N	2	330
402	20230807	11600	12500	12600	11530	1200342	14304972590	00	0.00	N	5	-950
403	20230804	12550	11670	13640	11660	6300037	80889716180	00	0.00	N	2	890
404	20230803	11660	12780	12780	11460	2609759	31138729440	00	0.00	N	5	-990
405	20230802	12650	13100	14350	12100	12101928	157654769760	00	0.00	N	2	990
406	20230801	11660	10430	11660	9830	10222255	113744184950	00	0.00	N	1	2690
407	20230731	8970	8800	9150	8650	588692	5246351590	00	0.00	N	5	-130
408	20230728	9100	8850	9730	8110	2953273	26303131770	00	0.00	N	2	850
409	20230727	8250	8370	8900	7780	818464	6927498880	00	0.00	N	5	-130
410	20230726	8380	8660	8690	8100	742356	6201432710	00	0.00	N	5	-330
411	20230725	8710	9010	9070	8690	331879	2924833460	00	0.00	N	5	-300
412	20230724	9010	8960	9180	8600	452468	4071500410	00	0.00	N	2	10
413	20230721	9000	8560	9040	8440	547391	4796527880	00	0.00	N	2	340
414	20230720	8660	8830	8830	8220	304759	2621072470	00	0.00	N	5	-110
415	20230719	8770	8620	9200	8600	603855	5401705490	00	0.00	N	2	170
416	20230718	8600	8620	9000	8530	420108	3686445620	00	0.00	N	5	-20
417	20230717	8620	8980	9030	8530	551629	4787729590	00	0.00	N	5	-420
418	20230714	9040	8980	9140	8680	726500	6498997740	00	0.00	N	2	140
419	20230713	8900	9370	9380	8880	703425	6404091150	00	0.00	N	5	-340
420	20230712	9240	9200	9600	9020	1486056	13865194140	00	0.00	N	2	390
421	20230711	8850	8640	8910	8110	1273434	11011699470	00	0.00	N	2	120
422	20230710	8730	8050	9000	7930	2195598	18838738970	00	0.00	N	2	820
423	20230707	7910	7970	8160	7700	581891	4613658870	00	0.00	N	2	20
424	20230706	7890	7490	7920	7380	760778	5883017400	00	0.00	N	2	380
425	20230705	7510	7340	7560	7200	393536	2907520680	00	0.00	N	2	170
426	20230704	7340	7250	7420	7130	284550	2076853960	00	0.00	N	2	110
427	20230703	7230	7310	7490	7130	435161	3171978480	00	0.00	N	5	-80
428	20230630	7310	7020	7360	7020	279027	2012266420	00	0.00	N	2	290
429	20230629	7020	7350	7400	6810	453692	3204233530	00	0.00	N	5	-330
430	20230628	7350	7590	7590	7290	318687	2365218180	00	0.00	N	5	-150
431	20230627	7500	7270	7510	7190	260012	1912598040	00	0.00	N	2	230
432	20230626	7270	7350	7420	7160	335635	2451371550	00	0.00	N	5	-80
433	20230623	7350	7180	7370	7090	486401	3540921890	00	0.00	N	2	220
434	20230622	7130	6950	7130	6850	298782	2105485450	00	0.00	N	2	150
435	20230621	6980	6950	7180	6880	572412	4036996430	00	0.00	N	2	70
436	20230620	6910	6950	6950	6730	302838	2077193080	00	0.00	N	2	40
437	20230619	6870	6700	6930	6620	504408	3449134630	00	0.00	N	2	260
438	20230616	6610	6580	6610	6510	243861	1603884970	00	0.00	N	2	100
439	20230615	6510	6490	6540	6370	237866	1543764100	00	0.00	N	2	100
440	20230614	6410	6220	6530	6220	305755	1959542440	00	0.00	N	2	190
441	20230613	6220	6400	6630	6200	690635	4452833070	00	0.00	N	5	-180
442	20230612	6400	6380	6430	6330	129824	828558910	00	0.00	N	2	30
443	20230609	6370	6250	6400	6250	157604	1000180780	00	0.00	N	3	0
444	20230608	6370	6330	6430	6250	235593	1493436710	00	0.00	N	2	40
445	20230607	6330	6340	6390	6110	263314	1648407220	00	0.00	N	3	0
446	20230605	6330	5970	6340	5870	583569	3614374790	00	0.00	N	2	410
447	20230602	5920	5750	5960	5690	284248	1670485190	00	0.00	N	2	210
448	20230601	5710	5540	5720	5540	244859	1378040890	00	0.00	N	2	190
449	20230531	5520	5530	5600	5500	122515	679888980	00	0.00	N	5	-10
450	20230530	5530	5380	5570	5360	153220	842004900	00	0.00	N	2	90
451	20230526	5440	5450	5490	5270	135255	728639290	00	0.00	N	2	30
452	20230525	5410	5410	5510	5380	96558	526129410	00	0.00	N	3	0
453	20230524	5410	5290	5520	5280	192308	1045321050	00	0.00	N	2	80
454	20230523	5330	5350	5440	5310	96801	519513360	00	0.00	N	2	10
455	20230522	5320	5170	5370	5140	140130	744615080	00	0.00	N	2	140
456	20230519	5180	5160	5240	5070	112552	582044370	00	0.00	N	2	70
457	20230518	5110	5040	5150	5030	123918	633442610	00	0.00	N	2	80
458	20230517	5030	5050	5110	5000	145502	733559070	00	0.00	N	5	-70
459	20230516	5100	5270	5330	5080	291302	1504704800	00	0.00	N	5	-190
460	20230515	5290	5250	5340	5220	100711	530315450	00	0.00	N	2	50
461	20230512	5240	5370	5380	5200	164900	873115340	00	0.00	N	5	-150
462	20230511	5390	5450	5570	5360	128558	699028240	00	0.00	N	5	-60
463	20230510	5450	5420	5530	5370	127310	694330190	00	0.00	N	3	0
464	20230509	5450	5380	5500	5350	189128	1027501980	00	0.00	N	2	70
465	20230508	5380	5340	5460	5290	165339	889451780	00	0.00	N	2	50
466	20230504	5330	5320	5460	5210	256956	1376867410	00	0.00	N	2	20
467	20230503	5310	5710	5720	5280	375277	2041504550	00	0.00	N	5	-250
468	20230502	5560	5340	5660	5340	240374	1331338940	00	0.00	N	2	170
469	20230428	5390	5480	5540	5280	430056	2323180720	00	0.00	N	5	-60
470	20230427	5450	5590	5590	5310	329956	1788677080	00	0.00	N	5	-130
471	20230426	5580	5850	6050	5560	823324	4714360180	00	0.00	N	5	-270
472	20230425	5850	5760	6780	5650	4280713	26539779150	00	0.00	N	2	140
473	20230424	5710	5740	5880	5600	243055	1393331360	00	0.00	N	5	-50
474	20230421	5760	6100	6100	5720	367019	2139302340	00	0.00	N	5	-360
475	20230420	6120	6250	6410	6110	340847	2125756720	00	0.00	N	5	-130
476	20230419	6250	6220	6330	6070	201494	1257315400	00	0.00	N	2	60
477	20230418	6190	6300	6340	6150	207601	1294716320	00	0.00	N	5	-110
478	20230417	6300	6120	6330	6100	377971	2365650070	00	0.00	N	2	240
479	20230414	6060	6010	6130	5910	244001	1471495000	00	0.00	N	2	80
480	20230413	5980	5890	5990	5800	182839	1079395600	00	0.00	N	2	110
481	20230412	5870	5740	5930	5680	190127	1113505500	00	0.00	N	2	130
482	20230411	5740	5740	5770	5500	218223	1227509600	00	0.00	N	3	0
483	20230410	5740	5920	5950	5660	287643	1655277990	00	0.00	N	5	-180
484	20230407	5920	6100	6120	5850	210658	1245587840	00	0.00	N	5	-120
485	20230406	6040	6000	6150	6000	226842	1378245560	00	0.00	N	2	30
486	20230405	6010	6090	6170	5990	165489	998900600	00	0.00	N	5	-80
487	20230404	6090	6050	6480	5940	927359	5725573680	00	0.00	N	2	40
488	20230403	6050	6060	6150	6000	235941	1431951050	00	0.00	N	5	-10
489	20230331	6060	5990	6120	5930	201766	1222087600	00	0.00	N	2	60
490	20230330	6000	5960	6120	5880	229867	1382891620	00	0.00	N	2	40
491	20230329	5960	5930	6000	5870	132064	783293200	00	0.00	N	2	20
492	20230328	5940	5770	6030	5710	364651	2160820530	00	0.00	N	2	170
493	20230327	5770	5610	5790	5500	292632	1654945690	00	0.00	N	2	190
494	20230324	5580	5580	5590	5430	130492	718796320	00	0.00	N	2	50
495	20230323	5530	5520	5660	5450	262025	1446570230	00	0.00	N	5	-30
496	20230322	5560	5480	5610	5440	204009	1128454570	00	0.00	N	2	80
497	20230321	5480	5540	5820	5400	946075	5284945610	00	0.00	N	2	40
498	20230320	5440	5350	5520	5250	213293	1161413740	00	0.00	N	2	90
499	20230317	5350	5380	5430	5240	181348	968224610	00	0.00	N	2	50
500	20230316	5300	5280	5370	4975	227146	1185675940	00	0.00	N	5	-70
501	20230315	5370	5250	5430	5250	109855	589178990	00	0.00	N	2	130
502	20230314	5240	5310	5360	5150	216210	1136856460	00	0.00	N	5	-150
503	20230313	5390	5160	5410	5060	292124	1535714490	00	0.00	N	2	100
504	20230310	5290	5410	5420	5250	284623	1514352370	00	0.00	N	5	-160
505	20230309	5450	5550	5650	5380	411209	2255219520	00	0.00	N	5	-110
506	20230308	5560	6200	6810	5300	1937156	11508470800	00	0.00	N	5	-500
507	20230307	6060	6130	6300	6060	346480	2142370000	00	0.00	N	5	-70
508	20230306	6130	6390	6390	6040	549294	3360095760	00	0.00	N	5	-250
509	20230303	6380	6550	6900	6130	625901	3977879560	00	0.00	N	5	-340
510	20230302	6720	6830	6830	6660	335784	2261931800	00	0.00	N	2	40
511	20230228	6680	6750	6750	6570	262694	1754933960	00	0.00	N	2	30
512	20230227	6650	6400	6720	6350	341052	2250133200	00	0.00	N	2	190
513	20230224	6460	6510	6550	6380	202660	1308630100	00	0.00	N	5	-20
514	20230223	6480	6340	6530	6260	368506	2359748410	00	0.00	N	2	220
515	20230222	6260	6160	6360	6070	339970	2111070170	00	0.00	N	2	70
516	20230221	6190	6230	6360	6150	573609	3582331450	00	0.00	N	2	20
517	20230220	6170	6730	6740	6120	1037066	6494271640	00	0.00	N	5	-640
518	20230217	6810	7020	7260	6550	1236163	8489192920	00	0.00	N	5	-490
519	20230216	7300	7350	7470	6850	647062	4673851680	00	0.00	N	2	30
520	20230215	7270	7280	7330	7160	299051	2165780790	00	0.00	N	2	40
521	20230214	7230	7150	7320	7090	478889	3465945610	00	0.00	N	2	140
522	20230213	7090	7030	7150	6990	428947	3038587560	00	0.00	N	2	60
523	20230210	7030	7000	7180	6900	423002	2970515270	00	0.00	N	2	110
524	20230209	6920	6770	6960	6720	311404	2124063020	00	0.00	N	2	80
525	20230208	6840	6950	7020	6750	423352	2914007040	00	0.00	N	2	100
526	20230207	6740	7220	7220	6680	1508264	10383908750	00	0.00	N	5	-670
527	20230206	7410	7250	7560	7170	448040	3316346300	00	0.00	N	2	130
528	20230203	7280	7340	7360	7210	258713	1877768960	00	0.00	N	5	-60
529	20230202	7340	7360	7400	7250	254690	1863526100	00	0.00	N	2	10
530	20230201	7330	7600	7600	7270	605800	4473372180	00	0.00	N	5	-280
531	20230131	7610	7500	7620	7370	552996	4165141590	00	0.00	N	2	70
532	20230130	7540	7240	7650	7210	1381563	10404921580	02	0.00	N	2	290
533	20230127	7250	6970	7410	6950	767457	5561481550	00	0.00	N	2	280
534	20230126	6970	7080	7240	6910	381664	2696287850	00	0.00	N	5	-50
535	20230125	7020	6950	7070	6950	250700	1755802310	00	0.00	N	2	20
536	20230120	7000	6810	7110	6750	350819	2449908940	00	0.00	N	2	200
537	20230119	6800	6940	6990	6720	412538	2821274670	00	0.00	N	5	-200
538	20230118	7000	7110	7350	6980	434549	3090750500	00	0.00	N	5	-110
539	20230117	7110	7300	7410	7090	477306	3450262270	00	0.00	N	5	-150
540	20230116	7260	7350	7430	7110	499721	3622798890	00	0.00	N	5	-80
541	20230113	7340	7090	7400	7020	705076	5097450980	00	0.00	N	2	260
542	20230112	7080	7110	7200	6950	317023	2240781340	00	0.00	N	5	-20
543	20230111	7100	7270	7300	7060	538202	3847452540	00	0.00	N	5	-240
544	20230110	7340	7050	7370	7050	699120	5076824810	00	0.00	N	2	190
545	20230109	7150	7040	7420	7010	884318	6403555150	00	0.00	N	2	110
546	20230106	7040	6740	7120	6680	753308	5245686350	00	0.00	N	2	360
547	20230105	6680	7050	7060	6480	626744	4244776330	00	0.00	N	5	-410
548	20230104	7090	6500	7130	6470	965653	6661265350	00	0.00	N	2	470
549	20230103	6620	6790	6790	6420	1005233	6581402240	00	0.00	N	5	-250
550	20230102	6870	7080	7150	6820	671993	4660708730	00	0.00	N	5	-210
551	20221229	7080	7350	7370	7040	1169736	8378225500	00	0.00	N	5	-390
552	20221228	7470	7170	7680	6980	5996422	44294012300	00	0.00	N	2	390
553	20221227	7080	7950	8260	7050	8372679	64646043990	00	0.00	N	2	90
554	20221226	6990	6800	7150	6600	3645983	25280987590	00	0.00	N	2	460
555	20221223	6530	6270	6790	6110	1568916	10256733890	00	0.00	N	2	140
556	20221222	6390	6440	6640	6280	769854	4969396560	00	0.00	N	5	-50
557	20221221	6440	6130	6920	5950	3165928	20442330200	00	0.00	N	2	240
558	20221220	6200	6380	6530	6140	1490381	9406272120	00	0.00	N	5	-300
559	20221219	6500	6930	7050	6270	3118046	20564952490	00	0.00	N	5	-480
560	20221216	6980	7480	7480	6460	17899616	129322260640	00	0.00	N	2	1220
561	20221215	5760	5130	5760	5030	729490	4118831140	00	0.00	N	2	630
562	20221214	5130	4925	5170	4925	253243	1293545435	00	0.00	N	2	160
563	20221213	4970	5030	5040	4825	80649	398184965	00	0.00	N	5	-30
564	20221212	5000	4945	5100	4945	107353	538106830	00	0.00	N	2	65
565	20221209	4935	4800	5000	4715	86500	421754720	00	0.00	N	2	180
566	20221208	4755	4930	4930	4715	101996	488786820	00	0.00	N	5	-165
567	20221207	4920	5100	5100	4890	136400	676070580	00	0.00	N	5	-220
568	20221206	5140	5090	5200	4985	393843	1997971725	00	0.00	N	2	175
569	20221205	4965	4825	4990	4745	174629	854968335	00	0.00	N	2	215
570	20221202	4750	4820	4820	4700	67284	319031230	00	0.00	N	5	-70
571	20221201	4820	4805	4835	4745	74957	360136000	00	0.00	N	2	15
572	20221130	4805	4675	4840	4620	84572	403087370	00	0.00	N	2	115
573	20221129	4690	4640	4715	4580	36489	170053150	00	0.00	N	2	50
574	20221128	4640	4720	4795	4640	62111	291086650	00	0.00	N	5	-120
575	20221125	4760	4715	4795	4700	39713	188380740	00	0.00	N	2	45
576	20221124	4715	4780	4780	4650	63461	300018950	00	0.00	N	5	-20
577	20221123	4735	4680	4740	4630	88712	414975255	00	0.00	N	2	60
578	20221122	4675	4710	4725	4630	65349	305000205	00	0.00	N	5	-60
579	20221121	4735	4630	4900	4630	247669	1186183855	00	0.00	N	2	105
580	20221118	4630	4705	4735	4585	120013	560869870	00	0.00	N	5	-50
581	20221117	4680	4935	4965	4680	430493	2064503185	00	0.00	N	5	-260
582	20221116	4940	5110	5450	4850	1360196	7024116870	00	0.00	N	5	-170
583	20221115	5110	4675	5470	4655	2443019	12631104695	00	0.00	N	2	420
584	20221114	4690	4480	4700	4455	197354	904513225	00	0.00	N	2	140
585	20221111	4550	4505	4955	4415	549691	2525840155	00	0.00	N	2	100
586	20221110	4450	4550	4680	4450	258298	1171577610	00	0.00	N	5	-70
587	20221109	4520	4125	4800	4050	1592874	7084914330	00	0.00	N	2	430
588	20221108	4090	3820	4305	3820	357680	1468205755	00	0.00	N	2	245
589	20221107	3845	3785	3910	3770	31476	121820765	00	0.00	N	5	-15
590	20221104	3860	3855	3865	3780	27871	106901185	00	0.00	N	2	5
591	20221103	3855	3820	3860	3770	29213	111850105	00	0.00	N	3	0
592	20221102	3855	3875	3875	3815	38530	148135990	00	0.00	N	5	-5
593	20221101	3860	3775	3875	3775	30852	118660880	00	0.00	N	2	85
594	20221031	3775	3720	3835	3715	40595	154111275	00	0.00	N	2	55
595	20221028	3720	3715	3870	3675	105876	399465885	00	0.00	N	2	5
596	20221027	3715	3575	3740	3575	50855	186196820	00	0.00	N	2	130
597	20221026	3585	3740	3740	3490	45732	165156375	00	0.00	N	5	-95
598	20221025	3680	3815	3815	3670	35947	133334020	00	0.00	N	5	-80
599	20221024	3760	3845	3930	3750	49956	191430330	00	0.00	N	5	-70
600	20221021	3830	3800	4150	3705	69914	270765170	00	0.00	N	2	20
601	20221020	3810	3780	3895	3780	25365	97340440	00	0.00	N	5	-10
602	20221019	3820	3865	3925	3795	42047	162053395	00	0.00	N	5	-15
603	20221018	3835	3850	4110	3780	139944	547959025	00	0.00	N	5	-10
604	20221017	3845	3720	3850	3705	71764	273878250	00	0.00	N	5	-25
605	20221014	3870	3940	3940	3720	64086	245034730	00	0.00	N	2	200
606	20221013	3670	3870	3870	3615	86492	319702480	00	0.00	N	5	-170
607	20221012	3840	3695	3860	3695	96429	366250725	00	0.00	N	2	170
608	20221011	3670	3835	3835	3605	93240	343553065	00	0.00	N	5	-175
609	20221007	3845	3900	3950	3820	61794	239161830	00	0.00	N	5	-55
610	20221006	3900	3815	3990	3800	121840	475676995	00	0.00	N	2	60
611	20221005	3840	3810	3995	3675	368480	1409751020	00	0.00	N	2	65
612	20221004	3775	3740	3790	3675	77419	289947570	00	0.00	N	2	95
613	20220930	3680	3455	3790	3455	156167	568428060	00	0.00	N	2	95
614	20220929	3585	3490	3725	3490	143332	517981835	00	0.00	N	2	95
615	20220928	3490	3720	3965	3350	247182	893079525	00	0.00	N	5	-265
616	20220927	3755	4000	4285	3650	605192	2375741785	00	0.00	N	5	-385
617	20220926	4140	3960	5040	3920	3048407	14199104225	00	0.00	N	2	125
618	20220923	4015	4180	4245	4015	57253	232522035	00	0.00	N	5	-195
619	20220922	4210	4275	4280	4085	110044	456327220	00	0.00	N	5	-65
620	20220921	4275	4215	4400	4215	33656	143842200	00	0.00	N	5	-5
621	20220920	4280	4220	4330	4205	49260	209364250	00	0.00	N	2	20
622	20220919	4260	4395	4420	4260	46412	200234300	00	0.00	N	5	-135
623	20220916	4395	4505	4505	4355	66947	294073690	00	0.00	N	5	-110
624	20220915	4505	4440	4540	4440	25177	113237900	00	0.00	N	2	35
625	20220914	4470	4465	4505	4400	35461	158197850	00	0.00	N	5	-75
626	20220913	4545	4630	4650	4500	54784	248774800	00	0.00	N	5	-85
627	20220908	4630	4570	4700	4550	36465	168638660	00	0.00	N	2	85
628	20220907	4545	4755	4775	4530	60270	275760135	00	0.00	N	5	-180
629	20220906	4725	4600	4770	4600	34481	162577705	00	0.00	N	2	95
630	20220905	4630	4750	4790	4590	91324	430808375	00	0.00	N	5	-140
631	20220902	4770	4800	4900	4730	82806	394638685	00	0.00	N	5	-75
632	20220901	4845	4990	5030	4845	113205	560972430	00	0.00	N	5	-165
633	20220831	5010	4950	5140	4930	190893	956758060	00	0.00	N	2	20
634	20220830	4990	4990	5080	4950	89380	447711395	00	0.00	N	3	0
635	20220829	4990	4900	5090	4770	140403	700251805	00	0.00	N	5	-10
636	20220826	5000	4990	5070	4870	98794	493234970	00	0.00	N	2	75
637	20220825	4925	5050	5250	4865	243611	1227400105	00	0.00	N	5	-75
638	20220824	5000	4890	5080	4880	199489	996063795	00	0.00	N	2	120
639	20220823	4880	4800	4940	4670	81539	393986375	00	0.00	N	2	165
640	20220822	4715	4850	4900	4715	62880	301631395	00	0.00	N	5	-190
641	20220819	4905	5000	5150	4905	170984	865975880	00	0.00	N	5	-125
642	20220818	5030	4920	5040	4785	112084	553026155	00	0.00	N	2	110
643	20220817	4920	4850	5120	4850	195861	978774640	00	0.00	N	2	40
644	20220816	4880	4835	5000	4835	97523	477573770	00	0.00	N	2	55
645	20220812	4825	4820	4900	4770	107898	522646540	00	0.00	N	2	15
646	20220811	4810	4790	4815	4545	133108	632694150	00	0.00	N	2	135
647	20220810	4675	4425	4800	4410	353329	1648375185	00	0.00	N	2	230
648	20220809	4445	4430	4460	4385	41846	184643505	00	0.00	N	5	-5
649	20220808	4450	4460	4460	4380	30255	133354375	00	0.00	N	5	-5
650	20220805	4455	4370	4465	4330	51144	225654020	00	0.00	N	2	125
651	20220804	4330	4480	4480	4315	72057	314382005	00	0.00	N	5	-115
652	20220803	4445	4440	4490	4400	39629	175754890	00	0.00	N	2	25
653	20220802	4420	4330	4455	4330	60939	268515275	00	0.00	N	2	70
654	20220801	4350	4230	4395	4230	60168	261556420	00	0.00	N	2	120
655	20220729	4230	4180	4240	4160	78020	326835060	00	0.00	N	2	65
656	20220728	4165	4200	4225	4120	28336	118305085	00	0.00	N	2	35
657	20220727	4130	4175	4205	4125	23409	97434450	00	0.00	N	5	-5
658	20220726	4135	4060	4200	4060	40253	166105010	00	0.00	N	2	10
659	20220725	4125	4195	4205	4080	23733	97891395	00	0.00	N	5	-70
660	20220722	4195	4250	4400	4160	75819	321740760	00	0.00	N	2	5
661	20220721	4190	4150	4245	4135	21808	91092785	00	0.00	N	2	25
662	20220720	4165	4155	4245	4105	38798	161338290	00	0.00	N	3	0
663	20220719	4165	4145	4220	4125	21493	89314140	00	0.00	N	2	20
664	20220718	4145	3975	4150	3955	67021	272268220	00	0.00	N	2	170
665	20220715	3975	4075	4075	3925	108082	427381450	00	0.00	N	5	-75
666	20220714	4050	4110	4110	3995	39444	158791710	00	0.00	N	5	-10
667	20220713	4060	4120	4200	4030	60726	247920085	00	0.00	N	5	-40
668	20220712	4100	4190	4190	4050	48191	197066930	00	0.00	N	5	-105
669	20220711	4205	4235	4255	4125	34525	143899520	00	0.00	N	5	-55
670	20220708	4260	4195	4330	4195	48210	205827360	00	0.00	N	2	80
671	20220707	4180	4105	4350	4105	34279	142650920	00	0.00	N	2	80
672	20220706	4100	4180	4200	4085	37476	154719645	00	0.00	N	5	-80
673	20220705	4180	4070	4240	4070	42563	178312755	00	0.00	N	2	70
674	20220704	4110	4365	4425	4065	85855	357063850	00	0.00	N	5	-250
675	20220701	4360	4500	4645	4280	98170	431133260	00	0.00	N	5	-135
676	20220630	4495	4320	4720	4310	222636	1007127305	00	0.00	N	2	95
677	20220629	4400	4130	4430	4115	87473	375185880	00	0.00	N	2	135
678	20220628	4265	4255	4355	4225	46967	200594690	00	0.00	N	5	-35
679	20220627	4300	4165	4375	4165	64239	276001195	00	0.00	N	2	135
680	20220624	4165	4000	4250	4000	64418	266873195	00	0.00	N	2	80
681	20220623	4085	4055	4265	3900	91585	375925820	00	0.00	N	5	-15
682	20220622	4100	4175	4395	4100	50443	213439095	00	0.00	N	5	-105
683	20220621	4205	3985	4255	3985	89440	368981635	00	0.00	N	2	165
684	20220620	4040	4270	4350	4005	80097	328181460	00	0.00	N	5	-260
685	20220617	4300	4150	4355	4130	79849	340316995	00	0.00	N	5	-30
686	20220616	4330	4390	4495	4310	35610	156926440	00	0.00	N	5	-30
687	20220615	4360	4400	4550	4300	95248	416897345	00	0.00	N	5	-95
688	20220614	4455	4465	4555	4330	119255	527456155	00	0.00	N	5	-170
689	20220613	4625	4660	4720	4565	96778	446260610	00	0.00	N	5	-170
690	20220610	4795	4810	4850	4705	59495	284513590	00	0.00	N	3	0
691	20220609	4795	4845	4850	4725	40270	192232405	00	0.00	N	2	25
692	20220608	4770	4675	4900	4635	99431	476129970	00	0.00	N	2	145
693	20220607	4625	4720	4770	4625	58697	277119855	00	0.00	N	5	-95
694	20220603	4720	4630	4740	4610	77697	364339390	00	0.00	N	2	100
695	20220602	4620	4675	4675	4610	31117	144176420	00	0.00	N	2	10
696	20220531	4610	4640	4655	4550	48084	220616475	00	0.00	N	2	10
697	20220530	4600	4605	4665	4585	53958	249879605	00	0.00	N	3	0
698	20220527	4600	4610	4650	4550	59983	276144490	00	0.00	N	2	75
699	20220526	4525	4500	4575	4460	45181	205256345	00	0.00	N	2	45
700	20220525	4480	4450	4570	4435	30250	135597425	00	0.00	N	3	0
701	20220524	4480	4565	4580	4480	60003	270901720	00	0.00	N	5	-20
702	20220523	4500	4570	4575	4480	48200	217142315	00	0.00	N	5	-70
703	20220520	4570	4470	4590	4420	60316	273432795	00	0.00	N	2	100
704	20220519	4470	4495	4505	4405	140238	623481425	00	0.00	N	5	-100
705	20220518	4570	4750	4750	4570	187692	869155125	00	0.00	N	5	-225
706	20220517	4795	4835	4890	4600	759664	3582178705	00	0.00	N	5	-40
707	20220516	4835	4785	4945	4785	70924	344760265	00	0.00	N	2	5