KissMeData/045340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	4490	4405	4520	4250	165933	717562485	00	0.00	N	2	85
3	20241115	4405	5440	5730	4210	333405	1593470095	00	0.00	N	5	-1035
4	20241114	5440	5640	5790	5430	60245	339602360	00	0.00	N	5	-180
5	20241113	5620	5570	5700	5520	34717	194243220	00	0.00	N	3	0
6	20241112	5620	5600	5740	5430	50066	281222050	00	0.00	N	2	10
7	20241111	5610	5650	5660	5430	34403	190411140	00	0.00	N	5	-40
8	20241108	5650	5660	5740	5610	18668	105792130	00	0.00	N	3	0
9	20241107	5650	5720	5890	5630	27386	156969290	00	0.00	N	5	-70
10	20241106	5720	6000	6000	5600	55793	319596380	00	0.00	N	5	-180
11	20241105	5900	5700	6000	5650	134634	788018820	00	0.00	N	2	210
12	20241104	5690	5510	5750	5510	67107	380982670	00	0.00	N	2	140
13	20241101	5550	5430	5630	5250	55386	304274020	00	0.00	N	2	100
14	20241031	5450	5200	5450	5110	93231	495365980	00	0.00	N	2	270
15	20241030	5180	5190	5250	5130	11499	59773460	00	0.00	N	2	30
16	20241029	5150	5150	5170	5070	18637	95692450	00	0.00	N	2	50
17	20241028	5100	4975	5100	4970	20246	101947915	00	0.00	N	2	70
18	20241025	5030	4995	5090	4970	8857	44304310	00	0.00	N	5	-20
19	20241024	5050	5130	5130	5020	10949	55328740	00	0.00	N	5	-50
20	20241023	5100	5120	5120	5060	6845	34824900	00	0.00	N	5	-50
21	20241022	5150	5170	5180	5030	15143	76951630	00	0.00	N	5	-30
22	20241021	5180	5030	5190	5020	15534	78821020	00	0.00	N	2	100
23	20241018	5080	5070	5080	4970	15492	77648985	00	0.00	N	2	10
24	20241017	5070	5050	5140	5040	8614	43597480	00	0.00	N	5	-100
25	20241016	5170	5130	5180	5090	12922	66406450	00	0.00	N	5	-10
26	20241015	5180	5100	5180	5060	14882	76452860	00	0.00	N	2	80
27	20241014	5100	5040	5100	5010	25993	131464280	00	0.00	N	2	10
28	20241011	5090	5040	5100	4985	9736	48892230	00	0.00	N	2	50
29	20241010	5040	5040	5100	4980	25328	127206330	00	0.00	N	3	0
30	20241008	5040	5070	5160	5000	16737	85016430	00	0.00	N	5	-30
31	20241007	5070	5190	5200	5050	19593	99934900	00	0.00	N	5	-80
32	20241004	5150	5080	5160	4985	14630	74054480	00	0.00	N	2	30
33	20241002	5120	4905	5380	4870	103727	537628585	00	0.00	N	2	150
34	20240930	4970	4880	5160	4845	28146	139371140	00	0.00	N	2	90
35	20240927	4880	4815	4880	4810	8005	38796565	00	0.00	N	2	15
36	20240926	4865	4790	4865	4790	10603	51383915	00	0.00	N	2	35
37	20240925	4830	4740	4870	4705	9929	47909240	00	0.00	N	2	60
38	20240924	4770	4810	4850	4735	16959	80954030	00	0.00	N	5	-40
39	20240923	4810	5020	5020	4785	25288	122314825	00	0.00	N	5	-180
40	20240920	4990	5030	5150	4950	14032	70126085	00	0.00	N	5	-40
41	20240919	5030	4875	5140	4850	30565	153782800	00	0.00	N	2	115
42	20240913	4915	4835	4940	4810	9157	44418740	00	0.00	N	2	80
43	20240912	4835	4760	4845	4740	9176	44037495	00	0.00	N	2	75
44	20240911	4760	4685	4760	4685	11479	54134050	00	0.00	N	2	45
45	20240910	4715	4735	4735	4685	13005	61306175	00	0.00	N	2	15
46	20240909	4700	4670	4705	4590	4705	21968875	00	0.00	N	2	5
47	20240906	4695	4690	4730	4605	12260	56950595	00	0.00	N	2	5
48	20240905	4690	4600	4695	4575	9091	41956505	00	0.00	N	2	90
49	20240904	4600	4600	4630	4450	24289	111006685	00	0.00	N	5	-100
50	20240903	4700	4725	4725	4640	8542	39968135	00	0.00	N	5	-10
51	20240902	4710	4690	4720	4675	12138	56945200	00	0.00	N	5	-5
52	20240830	4715	4795	4845	4715	19132	91240390	00	0.00	N	5	-85
53	20240829	4800	4730	4870	4725	5974	28389230	00	0.00	N	5	-20
54	20240828	4820	4830	4895	4800	6896	33297495	00	0.00	N	5	-20
55	20240827	4840	4810	4890	4610	34240	161978475	00	0.00	N	2	30
56	20240826	4810	4905	4955	4755	22689	109554540	00	0.00	N	5	-90
57	20240823	4900	4765	4900	4755	9882	47695255	00	0.00	N	2	50
58	20240822	4850	4930	5020	4770	14399	69741735	00	0.00	N	5	-80
59	20240821	4930	4985	4985	4845	11987	58672125	00	0.00	N	5	-5
60	20240820	4935	4960	4990	4875	17091	84189320	00	0.00	N	5	-20
61	20240819	4955	5010	5030	4860	16879	83498945	00	0.00	N	5	-75
62	20240816	5030	5140	5140	5000	13343	67419440	00	0.00	N	5	-110
63	20240814	5140	5000	5140	4925	9961	49648225	00	0.00	N	2	140
64	20240813	5000	4935	5030	4870	17077	84026550	00	0.00	N	2	65
65	20240812	4935	4900	4940	4895	5204	25656660	00	0.00	N	2	35
66	20240809	4900	4785	4945	4785	9394	45739770	00	0.00	N	2	75
67	20240808	4825	4855	4890	4700	10575	50786040	00	0.00	N	5	-75
68	20240807	4900	4745	4950	4745	18987	92520585	00	0.00	N	2	65
69	20240806	4835	4550	4845	4550	25257	119516550	00	0.00	N	2	340
70	20240805	4495	4905	4905	4400	96819	447924915	00	0.00	N	5	-470
71	20240802	4965	5040	5100	4865	33889	167405550	00	0.00	N	5	-95
72	20240801	5060	4995	5100	4975	16624	83379375	00	0.00	N	2	65
73	20240731	4995	4975	5080	4940	18407	91573540	00	0.00	N	3	0
74	20240730	4995	5050	5100	4945	12038	60568665	00	0.00	N	5	-95
75	20240729	5090	5090	5100	4945	21195	106566040	00	0.00	N	2	60
76	20240726	5030	5070	5070	4930	19294	96153680	00	0.00	N	2	50
77	20240725	4980	4990	5030	4910	16996	84343025	00	0.00	N	5	-20
78	20240724	5000	4950	5000	4945	14375	71384550	00	0.00	N	3	0
79	20240723	5000	5050	5060	4940	11527	57361415	00	0.00	N	5	-20
80	20240722	5020	5070	5120	4950	27831	138698435	00	0.00	N	5	-50
81	20240719	5070	5020	5070	4900	25421	126317370	00	0.00	N	2	50
82	20240718	5020	5000	5140	4800	55570	272573850	00	0.00	N	3	0
83	20240717	5020	5090	5120	5010	32047	161585260	00	0.00	N	5	-110
84	20240716	5130	5200	5330	5030	31640	161364320	00	0.00	N	5	-60
85	20240715	5190	5190	5280	5110	35197	183914610	00	0.00	N	3	0
86	20240712	5190	5360	5360	5170	23446	122188810	00	0.00	N	5	-110
87	20240711	5300	5260	5450	5220	24636	130033130	00	0.00	N	2	60
88	20240710	5240	5100	5320	5080	52228	272938880	00	0.00	N	2	160
89	20240709	5080	5140	5380	5050	27632	140764310	00	0.00	N	5	-60
90	20240708	5140	5270	5440	5110	80556	417731410	00	0.00	N	5	-140
91	20240705	5280	5310	5360	5150	13341	69480370	00	0.00	N	5	-10
92	20240704	5290	5300	5300	5120	28916	150172690	00	0.00	N	5	-10
93	20240703	5300	5300	5380	5140	37424	195176520	00	0.00	N	3	0
94	20240702	5300	5250	5380	5220	18445	97222820	00	0.00	N	5	-30
95	20240701	5330	5340	5440	5230	29595	156703760	00	0.00	N	5	-10
96	20240628	5340	5300	5390	5240	18929	101138510	00	0.00	N	2	100
97	20240627	5240	5170	5300	5170	21417	111772420	00	0.00	N	2	70
98	20240626	5170	5210	5260	5160	18276	94867250	00	0.00	N	5	-90
99	20240625	5260	5100	5380	5100	37684	195749620	00	0.00	N	2	90
100	20240624	5170	5350	5350	5130	20564	106494570	00	0.00	N	5	-30
101	20240621	5200	5320	5380	5200	22949	120742240	00	0.00	N	5	-170
102	20240620	5370	5210	5400	5200	19402	103039990	00	0.00	N	2	100
103	20240619	5270	5290	5340	5190	19427	101814300	00	0.00	N	5	-30
104	20240618	5300	5200	5320	5190	27150	142156270	00	0.00	N	2	10
105	20240617	5290	5310	5310	5160	21211	111131160	00	0.00	N	5	-40
106	20240614	5330	5350	5370	5200	46997	247368620	00	0.00	N	5	-20
107	20240613	5350	5350	5470	5290	31545	168065770	00	0.00	N	3	0
108	20240612	5350	5440	5530	5290	57575	309236750	00	0.00	N	5	-190
109	20240611	5540	5540	5700	5460	32876	182184580	00	0.00	N	5	-50
110	20240610	5590	5590	5590	5360	67396	368208020	00	0.00	N	5	-10
111	20240607	5600	5810	5910	5600	80557	458085290	00	0.00	N	5	-280
112	20240605	5880	6050	6050	5720	70677	414534260	00	0.00	N	5	-170
113	20240604	6050	6040	6140	5950	62995	380153980	00	0.00	N	3	0
114	20240603	6050	5760	6120	5750	128924	767857160	00	0.00	N	2	290
115	20240531	5760	5700	5780	5660	32587	186679640	00	0.00	N	2	60
116	20240530	5700	5670	5880	5590	59088	340118680	00	0.00	N	2	30
117	20240529	5670	5700	5790	5500	60227	342307500	00	0.00	N	2	160
118	20240528	5510	5590	5800	5500	36685	206406220	00	0.00	N	5	-80
119	20240527	5590	5770	5780	5590	52772	299258490	00	0.00	N	5	-220
120	20240524	5810	5800	5830	5710	46613	269246880	00	0.00	N	2	10
121	20240523	5800	5430	5970	5400	191500	1108043620	00	0.00	N	2	330
122	20240522	5470	5300	5580	5290	53216	289420920	00	0.00	N	2	170
123	20240521	5300	5370	5480	5300	47208	251754430	00	0.00	N	5	-70
124	20240520	5370	5490	5500	5340	73821	397092570	00	0.00	N	5	-200
125	20240517	5570	5570	5700	5490	40760	226055900	00	0.00	N	3	0
126	20240516	5570	5650	5700	5540	44355	247626280	00	0.00	N	5	-30
127	20240514	5600	5470	5600	5470	35758	198174150	00	0.00	N	2	50
128	20240513	5550	5530	5600	5460	38436	212605780	00	0.00	N	3	0
129	20240510	5550	5460	5570	5460	22882	126353030	00	0.00	N	2	60
130	20240509	5490	5500	5580	5430	55978	308139580	00	0.00	N	2	10
131	20240508	5480	5450	5530	5390	52006	284031830	00	0.00	N	2	80
132	20240507	5400	5350	5490	5340	40511	219613350	00	0.00	N	2	20
133	20240503	5380	5390	5470	5310	39162	210988500	00	0.00	N	5	-10
134	20240502	5390	5280	5450	5140	55035	295121150	00	0.00	N	2	110
135	20240430	5280	5240	5310	5140	59360	309261810	00	0.00	N	2	40
136	20240429	5240	5040	5310	5020	71562	373749410	00	0.00	N	2	200
137	20240426	5040	5170	5190	5000	34616	176169910	00	0.00	N	5	-150
138	20240425	5190	5200	5210	5130	29920	154598960	00	0.00	N	5	-10
139	20240424	5200	5040	5260	5040	58044	300351220	00	0.00	N	2	160
140	20240423	5040	5060	5180	4970	42579	215853320	00	0.00	N	5	-20
141	20240422	5060	5060	5420	4900	172918	878357390	00	0.00	N	2	220
142	20240419	4840	4900	4935	4690	54423	262340490	00	0.00	N	5	-60
143	20240418	4900	4780	4935	4715	32468	157887905	00	0.00	N	2	120
144	20240417	4780	4820	4935	4780	49393	240568600	00	0.00	N	5	-95
145	20240416	4875	4770	4945	4610	95609	451914400	00	0.00	N	2	105
146	20240415	4770	4870	4970	4650	162694	771374360	00	0.00	N	5	-250
147	20240412	5020	4850	5030	4775	165618	817152240	00	0.00	N	2	165
148	20240411	4855	5500	5500	4725	450533	2244765180	00	0.00	N	5	-755
149	20240409	5610	5300	5920	5290	352363	2005414200	00	0.00	N	2	310
150	20240408	5300	5650	5650	5220	152424	812488320	00	0.00	N	5	-350
151	20240405	5650	5800	5980	5300	188859	1063943920	00	0.00	N	5	-150
152	20240404	5800	6380	6380	5750	202517	1218954940	00	0.00	N	5	-580
153	20240403	6380	6510	6520	6030	249273	1567590960	00	0.00	N	5	-130
154	20240402	6510	6400	6520	6010	238700	1515020780	00	0.00	N	2	230
155	20240401	6280	5860	6400	5860	197387	1213151830	00	0.00	N	2	450
156	20240329	5830	5810	6140	5790	135205	801820880	00	0.00	N	5	-100
157	20240328	5930	5840	6180	5780	173716	1032482950	00	0.00	N	2	50
158	20240327	5880	5820	6000	5710	136541	797348180	00	0.00	N	2	60
159	20240326	5820	6000	6030	5750	188409	1109799630	00	0.00	N	5	-180
160	20240325	6000	5840	6340	5810	636062	3901654090	00	0.00	N	2	220
161	20240322	5780	5550	5880	5400	266053	1489475160	00	0.00	N	2	270
162	20240321	5510	6120	6120	5310	535269	3056778250	00	0.00	N	5	-530
163	20240320	6040	5630	6190	5450	529349	3090311950	00	0.00	N	2	410
164	20240319	5630	5460	6310	5160	1826067	10646134840	00	0.00	N	2	330
165	20240318	5300	5250	5380	5050	175244	914778080	00	0.00	N	2	20
166	20240315	5280	5300	5320	5100	89776	468747510	00	0.00	N	5	-50
167	20240314	5330	4975	5330	4950	147494	762864455	00	0.00	N	2	355
168	20240313	4975	5010	5170	4940	54346	275335360	00	0.00	N	5	-45
169	20240312	5020	4940	5080	4905	38663	193628310	00	0.00	N	2	45
170	20240311	4975	4980	5100	4845	32232	160033480	00	0.00	N	5	-5
171	20240308	4980	5110	5120	4975	35729	179873950	00	0.00	N	5	-140
172	20240307	5120	5060	5160	4950	57660	292003635	00	0.00	N	2	70
173	20240306	5050	5050	5100	4920	67999	342596450	00	0.00	N	3	0
174	20240305	5050	4800	5050	4800	62699	308509210	00	0.00	N	2	250
175	20240304	4800	4810	4880	4700	32504	155235110	00	0.00	N	2	40
176	20240229	4760	4830	4840	4720	26153	124579445	00	0.00	N	5	-10
177	20240228	4770	4770	4830	4645	44872	212109325	00	0.00	N	5	-5
178	20240227	4775	4870	4870	4725	27840	133663565	00	0.00	N	5	-75
179	20240226	4850	4760	4890	4695	28673	137261280	00	0.00	N	2	90
180	20240223	4760	4680	4805	4600	21668	101633610	00	0.00	N	2	95
181	20240222	4665	4835	4835	4660	30297	142668020	00	0.00	N	5	-125
182	20240221	4790	4740	4875	4680	28303	135405565	00	0.00	N	2	50
183	20240220	4740	4760	4850	4725	16397	78513490	00	0.00	N	5	-20
184	20240219	4760	4745	4775	4680	20788	98420085	00	0.00	N	2	10
185	20240216	4750	4725	4825	4655	24417	115157845	00	0.00	N	2	50
186	20240215	4700	4840	4845	4665	36732	174221585	00	0.00	N	5	-140
187	20240214	4840	4800	4840	4735	13965	67084960	00	0.00	N	2	40
188	20240213	4800	4830	4855	4795	33951	163680270	00	0.00	N	5	-30
189	20240208	4830	4720	4830	4720	43702	209761400	00	0.00	N	2	90
190	20240207	4740	4795	4795	4675	36661	172765745	00	0.00	N	2	30
191	20240206	4710	4500	4765	4455	67798	315961800	00	0.00	N	2	230
192	20240205	4480	4480	4480	4400	19297	85987370	00	0.00	N	2	5
193	20240202	4475	4460	4505	4415	18566	83016585	00	0.00	N	2	15
194	20240201	4460	4325	4460	4320	16395	71960695	00	0.00	N	2	80
195	20240131	4380	4550	4560	4370	44760	199077970	00	0.00	N	5	-180
196	20240130	4560	4420	4560	4420	13868	62474770	00	0.00	N	2	55
197	20240129	4505	4545	4615	4500	27884	126284050	00	0.00	N	5	-20
198	20240126	4525	4575	4600	4360	62503	279960465	00	0.00	N	5	-95
199	20240125	4620	4760	4765	4620	32157	150362375	00	0.00	N	5	-120
200	20240124	4740	4855	4890	4690	23868	113329785	00	0.00	N	5	-20
201	20240123	4760	4725	4830	4705	23919	113649620	00	0.00	N	2	5
202	20240122	4755	4890	4890	4715	38687	184725265	00	0.00	N	2	40
203	20240119	4715	4660	4760	4600	17075	80306595	00	0.00	N	2	55
204	20240118	4660	4620	4740	4620	17954	83767275	00	0.00	N	2	40
205	20240117	4620	4745	4755	4600	33572	156140805	00	0.00	N	5	-125
206	20240116	4745	4685	4835	4685	14604	69605935	00	0.00	N	5	-135
207	20240115	4880	4735	5100	4685	56027	274472140	00	0.00	N	2	120
208	20240112	4760	4845	4845	4755	22900	109704255	00	0.00	N	5	-75
209	20240111	4835	4930	4930	4815	30585	148633805	00	0.00	N	5	-70
210	20240110	4905	4905	4930	4835	25423	124020985	00	0.00	N	3	0
211	20240109	4905	4675	4930	4675	78899	382403440	00	0.00	N	2	260
212	20240108	4645	4610	4710	4570	24325	112883725	00	0.00	N	5	-15
213	20240105	4660	4795	4865	4525	93622	438158970	00	0.00	N	5	-135
214	20240104	4795	4710	5060	4640	205460	1003140555	00	0.00	N	2	145
215	20240103	4650	4800	4970	4645	197645	949954870	00	0.00	N	5	-135
216	20240102	4785	4445	5160	4410	581213	2828142625	00	0.00	N	2	365
217	20231228	4420	4350	4420	4260	25372	109386735	00	0.00	N	2	90
218	20231227	4330	4335	4350	4275	20778	89626340	02	0.00	N	5	-5
219	20231226	4335	4315	4400	4300	20152	87297140	00	0.00	N	2	30
220	20231222	4305	4340	4465	4305	19882	86368515	00	0.00	N	5	-55
221	20231221	4360	4480	4525	4255	20335	89129965	00	0.00	N	5	-120
222	20231220	4480	4310	4505	4310	12912	57260125	00	0.00	N	2	35
223	20231219	4445	4400	4475	4205	34189	148339145	00	0.00	N	2	55
224	20231218	4390	4465	4465	4365	11432	50304900	00	0.00	N	5	-30
225	20231215	4420	4470	4525	4415	26032	115624375	00	0.00	N	5	-80
226	20231214	4500	4560	4570	4470	16918	76107330	00	0.00	N	5	-60
227	20231213	4560	4585	4585	4515	12496	56699095	00	0.00	N	3	0
228	20231212	4560	4645	4645	4525	15319	69907035	00	0.00	N	5	-70
229	20231211	4630	4545	4630	4500	30606	139104815	00	0.00	N	2	105
230	20231208	4525	4535	4555	4450	19566	87831435	00	0.00	N	5	-10
231	20231207	4535	4610	4630	4460	12839	58328260	00	0.00	N	5	-75
232	20231206	4610	4600	4620	4395	37324	167182035	00	0.00	N	5	-5
233	20231205	4615	4630	4645	4370	39076	174905155	00	0.00	N	2	10
234	20231204	4605	4545	4615	4470	26792	122085435	00	0.00	N	5	-10
235	20231201	4615	4535	4635	4470	43288	197192560	00	0.00	N	2	110
236	20231130	4505	4700	4780	4505	50547	234404165	00	0.00	N	5	-225
237	20231129	4730	4815	4820	4710	23319	110892465	00	0.00	N	5	-65
238	20231128	4795	4740	4805	4715	20356	96616375	00	0.00	N	2	5
239	20231127	4790	4740	4790	4665	28498	134668215	00	0.00	N	2	50
240	20231124	4740	4815	4815	4660	24002	113376230	00	0.00	N	2	10
241	20231123	4730	4645	4805	4590	44934	212191535	00	0.00	N	2	85
242	20231122	4645	4795	4800	4530	44454	206481345	00	0.00	N	5	-120
243	20231121	4765	4630	4795	4400	61209	286437765	00	0.00	N	2	135
244	20231120	4630	4630	4745	4615	49876	233270155	00	0.00	N	5	-25
245	20231117	4655	4620	4695	4480	34812	160881695	00	0.00	N	5	-15
246	20231116	4670	4525	4695	4505	62733	289962935	00	0.00	N	2	175
247	20231115	4495	4480	4640	4475	33047	150211350	00	0.00	N	2	65
248	20231114	4430	4450	4890	4415	225621	1044228570	00	0.00	N	3	0
249	20231113	4430	4435	4570	4390	22534	101078085	00	0.00	N	2	20
250	20231110	4410	4490	4530	4370	24329	108070760	00	0.00	N	5	-80
251	20231109	4490	4800	4800	4475	28445	129371095	00	0.00	N	5	-185
252	20231108	4675	4665	4765	4580	32856	153563475	00	0.00	N	2	10
253	20231107	4665	4550	4680	4490	41951	192615360	00	0.00	N	2	115
254	20231106	4550	4600	4670	4500	37181	170570835	00	0.00	N	5	-80
255	20231103	4630	4550	4630	4500	42477	193439640	00	0.00	N	2	45
256	20231102	4585	4530	4585	4470	27075	122697020	00	0.00	N	2	50
257	20231101	4535	4320	4555	4260	59444	266628965	00	0.00	N	2	215
258	20231031	4320	4345	4420	4210	21611	93698810	00	0.00	N	5	-25
259	20231030	4345	4200	4350	4190	17206	73379050	00	0.00	N	2	60
260	20231027	4285	4185	4310	4110	35049	149218645	00	0.00	N	2	130
261	20231026	4155	4265	4265	4115	27876	116822220	00	0.00	N	5	-125
262	20231025	4280	4200	4330	4200	23277	99582375	00	0.00	N	2	110
263	20231024	4170	4250	4250	4070	51783	215336295	00	0.00	N	5	-120
264	20231023	4290	4010	4305	4010	70487	293929225	00	0.00	N	2	280
265	20231020	4010	3900	4250	3790	125584	506315680	00	0.00	N	2	110
266	20231019	3900	4020	4020	3810	50738	197054085	00	0.00	N	5	-85
267	20231018	3985	4110	4155	3815	91860	367938485	00	0.00	N	5	-125
268	20231017	4110	4140	4300	4075	50060	207781025	00	0.00	N	2	45
269	20231016	4065	4195	4300	4065	77868	323248945	00	0.00	N	5	-170
270	20231013	4235	4335	4435	4235	57193	247840285	00	0.00	N	5	-165
271	20231012	4400	4725	4760	4390	207859	934062730	00	0.00	N	5	-340
272	20231011	4740	4750	4880	4675	71426	339434705	00	0.00	N	5	-10
273	20231010	4750	4630	4860	4600	105312	500018660	00	0.00	N	2	105
274	20231006	4645	4280	4670	4280	81227	368678020	00	0.00	N	2	285
275	20231005	4360	4600	4670	4335	129311	577338960	00	0.00	N	5	-330
276	20231004	4690	4595	4845	4515	211819	989778220	00	0.00	N	2	20
277	20230927	4670	4950	5130	4565	1578927	7729349225	00	0.00	N	2	425
278	20230926	4245	4300	4320	4110	84509	357228570	00	0.00	N	2	70
279	20230925	4175	4190	4400	4145	117055	500581515	00	0.00	N	2	10
280	20230922	4165	4065	4245	3950	325639	1327672335	00	0.00	N	5	-450
281	20230921	4615	4615	4695	4490	179908	784396980	00	0.00	N	3	0
282	20230920	4615	4695	4815	4500	65226	306140800	00	0.00	N	5	-80
283	20230919	4695	4910	5070	4640	196221	953117300	00	0.00	N	5	-210
284	20230918	4905	4620	4905	4495	259440	1238126520	00	0.00	N	2	280
285	20230915	4625	4645	4690	4570	43837	202346740	00	0.00	N	5	-65
286	20230914	4690	4555	4690	4460	116698	532308055	00	0.00	N	2	130
287	20230913	4560	4705	4705	4470	97456	447561760	00	0.00	N	5	-190
288	20230912	4750	4615	4990	4555	395152	1877533580	00	0.00	N	2	100
289	20230911	4650	4430	5320	4325	2876479	14161884075	00	0.00	N	2	290
290	20230908	4360	4190	4380	4165	35979	153981670	00	0.00	N	2	140
291	20230907	4220	4305	4305	4180	22020	93003460	00	0.00	N	5	-125
292	20230906	4345	4360	4385	4310	19319	83850730	00	0.00	N	5	-15
293	20230905	4360	4360	4380	4290	19847	85966250	00	0.00	N	3	0
294	20230904	4360	4205	4375	4205	40656	174456175	00	0.00	N	2	110
295	20230901	4250	4305	4305	4170	38988	164278350	00	0.00	N	5	-50
296	20230831	4300	4120	4435	4105	95851	409732475	00	0.00	N	2	180
297	20230830	4120	4095	4145	4070	17428	71699420	00	0.00	N	2	25
298	20230829	4095	4150	4160	3950	19844	81037775	00	0.00	N	5	-5
299	20230828	4100	4015	4115	4015	28806	116656065	00	0.00	N	2	85
300	20230825	4015	4055	4065	4005	25376	102233985	00	0.00	N	5	-40
301	20230824	4055	4010	4095	3990	38660	156041265	00	0.00	N	2	30
302	20230823	4025	4015	4065	3900	30685	122146115	00	0.00	N	2	10
303	20230822	4015	4090	4115	3965	25974	104532650	00	0.00	N	5	-35
304	20230821	4050	4110	4120	4050	20475	83417545	00	0.00	N	5	-60
305	20230818	4110	3950	4110	3950	17433	70322315	00	0.00	N	2	85
306	20230817	4025	4070	4075	3970	18290	73405400	00	0.00	N	5	-50
307	20230816	4075	4260	4260	4035	28588	117888350	00	0.00	N	5	-195
308	20230814	4270	4305	4315	4250	11440	48979790	00	0.00	N	5	-45
309	20230811	4315	4320	4365	4280	15127	65128445	00	0.00	N	5	-5
310	20230810	4320	4330	4335	4245	11775	50535075	00	0.00	N	2	30
311	20230809	4290	4205	4290	4185	13580	57393690	00	0.00	N	2	90
312	20230808	4200	4255	4360	4170	27878	119027055	00	0.00	N	5	-100
313	20230807	4300	4350	4390	4220	24409	105453290	00	0.00	N	5	-50
314	20230804	4350	4145	4355	4145	18833	80223380	00	0.00	N	2	155
315	20230803	4195	4215	4240	4135	18130	76125045	00	0.00	N	5	-70
316	20230802	4265	4365	4390	4240	14880	63964925	00	0.00	N	5	-100
317	20230801	4365	4410	4435	4345	29479	129360510	00	0.00	N	2	20
318	20230731	4345	4255	4385	4215	30237	129740440	00	0.00	N	2	115
319	20230728	4230	4145	4230	4100	15163	63503625	00	0.00	N	2	85
320	20230727	4145	4020	4170	4020	42117	173822675	00	0.00	N	2	125
321	20230726	4020	4205	4205	3960	104985	421915605	00	0.00	N	5	-185
322	20230725	4205	4235	4280	4205	53914	228046845	00	0.00	N	5	-30
323	20230724	4235	4365	4380	4235	77655	331389540	00	0.00	N	5	-130
324	20230721	4365	4435	4440	4330	58945	257817440	00	0.00	N	5	-70
325	20230720	4435	4500	4500	4410	54521	241713145	00	0.00	N	5	-65
326	20230719	4500	4610	4610	4460	45523	205938710	00	0.00	N	5	-110
327	20230718	4610	4690	4695	4595	32894	152246815	00	0.00	N	5	-100
328	20230717	4710	4765	4765	4620	38067	179174865	00	0.00	N	5	-65
329	20230714	4775	4830	4830	4560	79059	370648565	00	0.00	N	5	-60
330	20230713	4835	4880	4955	4835	34735	168974700	00	0.00	N	5	-45
331	20230712	4880	4850	4910	4760	55717	268980970	00	0.00	N	2	30
332	20230711	4850	4880	4950	4740	53262	258614780	00	0.00	N	5	-30
333	20230710	4880	4825	4960	4785	76416	373700745	00	0.00	N	2	45
334	20230707	4835	4755	4890	4755	68406	331143125	00	0.00	N	5	-5
335	20230706	4840	5100	5100	4795	177594	869754165	00	0.00	N	5	-280
336	20230705	5120	5060	5200	4990	187359	952315500	00	0.00	N	2	30
337	20230704	5090	5200	5280	4980	270772	1384429705	00	0.00	N	5	-110
338	20230703	5200	4560	5460	4560	2200010	11404392005	00	0.00	N	2	660
339	20230630	4540	4580	4600	4510	13083	59509595	00	0.00	N	2	5
340	20230629	4535	4690	4740	4535	22430	103503000	00	0.00	N	5	-155
341	20230628	4690	4685	4725	4685	10720	50307435	00	0.00	N	5	-10
342	20230627	4700	4670	4720	4645	16899	78996540	00	0.00	N	2	30
343	20230626	4670	4740	4750	4640	18810	88140390	00	0.00	N	5	-70
344	20230623	4740	4675	4765	4655	27369	129272300	00	0.00	N	2	45
345	20230622	4695	4655	4700	4630	17329	80730155	00	0.00	N	5	-5
346	20230621	4700	4735	4775	4670	21780	102409685	00	0.00	N	5	-35
347	20230620	4735	4810	4885	4735	35551	170823460	00	0.00	N	5	-45
348	20230619	4780	4610	4990	4565	99179	469197695	00	0.00	N	2	215
349	20230616	4565	4520	4570	4475	19323	87101090	00	0.00	N	2	90
350	20230615	4475	4485	4525	4435	37005	165807065	00	0.00	N	5	-10
351	20230614	4485	4635	4635	4450	47067	212298295	00	0.00	N	5	-140
352	20230613	4625	4670	4675	4605	15855	73344460	00	0.00	N	3	0
353	20230612	4625	4700	4705	4595	19143	88502090	00	0.00	N	5	-30
354	20230609	4655	4750	4750	4630	23939	112172370	00	0.00	N	5	-95
355	20230608	4750	4795	4795	4650	14380	67890065	00	0.00	N	2	20
356	20230607	4730	4775	4785	4730	17724	84370190	00	0.00	N	5	-45
357	20230605	4775	4800	4860	4750	27245	130757325	00	0.00	N	5	-40
358	20230602	4815	4700	4860	4650	43984	210901390	00	0.00	N	2	115
359	20230601	4700	4700	4730	4670	24238	113848425	00	0.00	N	3	0
360	20230531	4700	4655	4795	4655	30948	145763360	00	0.00	N	3	0
361	20230530	4700	4575	4740	4550	36529	170810315	00	0.00	N	2	80
362	20230526	4620	4605	4715	4530	48943	225913000	00	0.00	N	2	15
363	20230525	4605	4570	4605	4505	18783	85624075	00	0.00	N	2	35
364	20230524	4570	4750	4755	4530	73453	339860455	00	0.00	N	5	-180
365	20230523	4750	4680	4880	4625	88340	419779325	00	0.00	N	2	70
366	20230522	4680	4595	4700	4570	40660	188187540	00	0.00	N	2	85
367	20230519	4595	4520	4615	4520	44295	202054105	00	0.00	N	2	75
368	20230518	4520	4650	4660	4480	57107	258858325	00	0.00	N	2	30
369	20230517	4490	4300	4490	4300	47111	209139545	00	0.00	N	2	190
370	20230516	4300	4280	4300	4210	24178	102777255	00	0.00	N	3	0
371	20230515	4300	4340	4340	4190	36759	156434520	00	0.00	N	5	-40
372	20230512	4340	4375	4385	4325	27576	119676660	00	0.00	N	5	-50
373	20230511	4390	4405	4480	4370	78219	344917100	00	0.00	N	5	-35
374	20230510	4425	4500	4600	4395	128799	576397790	00	0.00	N	5	-175
375	20230509	4600	4595	4650	4475	170371	777230040	00	0.00	N	3	0
376	20230508	4600	4470	4680	4365	254253	1141647375	00	0.00	N	5	-125
377	20230504	4725	4260	4725	4215	293087	1330010200	00	0.00	N	2	460
378	20230503	4265	4170	4275	4150	53176	225541320	00	0.00	N	2	50
379	20230502	4215	4015	4215	3975	55328	225987790	00	0.00	N	2	200
380	20230428	4015	4030	4075	3945	21390	86022115	00	0.00	N	2	25
381	20230427	3990	3845	3990	3835	15639	60775195	00	0.00	N	2	110
382	20230426	3880	3860	3920	3820	12269	47628360	00	0.00	N	2	20
383	20230425	3860	3940	3965	3825	32978	128319030	00	0.00	N	5	-80
384	20230424	3940	3970	3990	3940	15052	59585245	00	0.00	N	5	-70
385	20230421	4010	4060	4100	3995	34588	139730025	00	0.00	N	5	-130
386	20230420	4140	4215	4235	4060	27703	114317390	00	0.00	N	5	-75
387	20230419	4215	4195	4215	4150	20998	88175480	00	0.00	N	2	20
388	20230418	4195	4225	4235	4180	15388	64623265	00	0.00	N	5	-30
389	20230417	4225	4250	4270	4155	18971	79924660	00	0.00	N	5	-5
390	20230414	4230	4145	4300	4145	35341	148946065	00	0.00	N	2	85
391	20230413	4145	4040	4145	4010	16503	66941680	00	0.00	N	2	105
392	20230412	4040	3995	4080	3990	16366	65770900	00	0.00	N	2	5
393	20230411	4035	3995	4035	3950	27793	111130860	00	0.00	N	2	60
394	20230410	3975	4095	4095	3975	31025	124152975	00	0.00	N	5	-120
395	20230407	4095	4085	4165	4050	14563	59531450	00	0.00	N	2	50
396	20230406	4045	4175	4175	4040	23169	94453750	00	0.00	N	5	-130
397	20230405	4175	4200	4245	4135	17971	74813925	00	0.00	N	5	-25
398	20230404	4200	4130	4215	4115	18815	78363720	00	0.00	N	2	70
399	20230403	4130	4010	4130	4005	25749	104784490	00	0.00	N	2	120
400	20230331	4010	4105	4105	3990	16664	67008325	00	0.00	N	5	-95
401	20230330	4105	4055	4110	3990	16934	68785235	00	0.00	N	2	75
402	20230329	4030	4010	4050	3920	14515	57773365	00	0.00	N	2	20
403	20230328	4010	3905	4050	3900	9906	39374210	00	0.00	N	2	105
404	20230327	3905	4045	4075	3840	37114	146777610	00	0.00	N	5	-110
405	20230324	4015	3985	4040	3945	18407	73484910	00	0.00	N	2	30
406	20230323	3985	4110	4110	3970	24814	99446665	00	0.00	N	5	-100
407	20230322	4085	4205	4205	4020	32170	131470445	00	0.00	N	5	-120
408	20230321	4205	4215	4240	4165	15431	64855235	00	0.00	N	2	5
409	20230320	4200	4155	4215	4070	38164	158751200	00	0.00	N	2	135
410	20230317	4065	3965	4080	3965	20605	83147000	00	0.00	N	2	135
411	20230316	3930	3900	3950	3860	30872	120536960	00	0.00	N	2	60
412	20230315	3870	3790	3910	3790	26890	103361655	00	0.00	N	2	80
413	20230314	3790	3935	3935	3765	35843	137133090	00	0.00	N	5	-185
414	20230313	3975	4045	4045	3905	40729	161625950	00	0.00	N	5	-130
415	20230310	4105	4215	4235	4090	37482	155427925	00	0.00	N	5	-170
416	20230309	4275	4250	4295	4165	28769	121616385	00	0.00	N	2	10
417	20230308	4265	4315	4375	4265	18132	78338675	00	0.00	N	5	-110
418	20230307	4375	4370	4425	4300	23891	103959895	00	0.00	N	2	5
419	20230306	4370	4445	4495	4370	36032	158880670	00	0.00	N	5	-75
420	20230303	4445	4455	4500	4350	21132	93680335	00	0.00	N	5	-10
421	20230302	4455	4510	4510	4400	51314	227264000	00	0.00	N	5	-55
422	20230228	4510	4650	4695	4405	191783	862342810	00	0.00	N	5	-320
423	20230227	4830	4630	4830	4465	72215	339814965	00	0.00	N	2	205
424	20230224	4625	4790	4790	4615	29756	138767140	00	0.00	N	5	-130
425	20230223	4755	4775	4850	4680	51421	243895465	00	0.00	N	5	-70
426	20230222	4825	4600	4920	4570	184331	887514795	00	0.00	N	2	205
427	20230221	4620	4590	4630	4555	31700	145652795	00	0.00	N	2	30
428	20230220	4590	4465	4590	4420	45462	206028735	00	0.00	N	2	95
429	20230217	4495	4535	4545	4430	16464	74052990	00	0.00	N	5	-30
430	20230216	4525	4295	4530	4290	41586	184363895	00	0.00	N	2	205
431	20230215	4320	4565	4575	4275	46732	204796085	00	0.00	N	5	-200
432	20230214	4520	4475	4555	4460	16404	74026005	00	0.00	N	5	-10
433	20230213	4530	4575	4575	4450	18231	82030630	00	0.00	N	5	-70
434	20230210	4600	4670	4670	4470	32656	148707290	00	0.00	N	5	-75
435	20230209	4675	4690	4700	4600	24161	112674785	00	0.00	N	2	5
436	20230208	4670	4550	4695	4550	36960	171390530	00	0.00	N	2	90
437	20230207	4580	4510	4610	4500	13827	62857245	00	0.00	N	2	60
438	20230206	4520	4590	4635	4510	25205	114950515	00	0.00	N	5	-70
439	20230203	4590	4575	4735	4575	73652	343405695	00	0.00	N	2	15
440	20230202	4575	4590	4625	4545	33777	154524210	00	0.00	N	2	35
441	20230201	4540	4485	4550	4420	24299	109577690	00	0.00	N	2	55
442	20230131	4485	4550	4555	4455	30226	136002210	00	0.00	N	5	-65
443	20230130	4550	4420	4550	4415	56189	251332285	00	0.00	N	2	130
444	20230127	4420	4420	4460	4380	31885	140758160	00	0.00	N	2	5
445	20230126	4415	4345	4425	4340	38573	169711570	00	0.00	N	2	30
446	20230125	4385	4300	4385	4295	45701	198404105	00	0.00	N	2	140
447	20230120	4245	4110	4260	4110	30475	128587120	00	0.00	N	2	80
448	20230119	4165	4150	4175	4080	20328	84293540	00	0.00	N	2	15
449	20230118	4150	4165	4260	4105	29739	124392355	00	0.00	N	5	-15
450	20230117	4165	4135	4170	4130	23190	96358195	00	0.00	N	5	-5
451	20230116	4170	4170	4220	4120	19801	82348110	00	0.00	N	3	0
452	20230113	4170	4145	4190	4105	21041	87420000	00	0.00	N	2	25
453	20230112	4145	4120	4195	4085	19345	79961930	00	0.00	N	2	35
454	20230111	4110	4115	4175	4085	12946	53430855	00	0.00	N	3	0
455	20230110	4110	4075	4135	4050	30757	126111700	00	0.00	N	2	45
456	20230109	4065	4005	4080	4000	18058	72949755	00	0.00	N	2	100
457	20230106	3965	3930	3970	3860	22875	90169875	00	0.00	N	2	125
458	20230105	3840	3830	3905	3825	32790	126541890	00	0.00	N	2	50
459	20230104	3790	3745	3790	3655	26805	100227250	00	0.00	N	2	25
460	20230103	3765	3755	3765	3590	64953	238251695	00	0.00	N	5	-5
461	20230102	3770	3880	3925	3765	28924	110856960	00	0.00	N	5	-110
462	20221229	3880	3990	4030	3860	36272	143127800	00	0.00	N	5	-150
463	20221228	4030	4055	4080	4000	13082	52751455	02	0.00	N	2	15
464	20221227	4015	4040	4100	4015	21540	87125180	00	0.00	N	5	-45
465	20221226	4060	4040	4060	4005	14769	59496755	00	0.00	N	5	-20
466	20221223	4080	4285	4285	4080	34574	143168435	00	0.00	N	5	-165
467	20221222	4245	4175	4265	4165	24796	104167325	00	0.00	N	2	70
468	20221221	4175	4185	4235	4165	42435	177603415	00	0.00	N	5	-25
469	20221220	4200	4330	4330	4085	42678	180020870	00	0.00	N	5	-130
470	20221219	4330	4455	4455	4275	64847	281563545	00	0.00	N	5	-170
471	20221216	4500	4490	4530	4360	54039	238726805	00	0.00	N	3	0
472	20221215	4500	4505	4955	4470	329388	1547674600	00	0.00	N	2	40
473	20221214	4460	4370	4480	4370	15520	68814930	00	0.00	N	2	110
474	20221213	4350	4315	4460	4300	14042	61419395	00	0.00	N	2	20
475	20221212	4330	4390	4390	4320	17501	75965255	00	0.00	N	2	5
476	20221209	4325	4315	4355	4230	13542	58229720	00	0.00	N	2	10
477	20221208	4315	4360	4380	4270	18287	78942995	00	0.00	N	5	-75
478	20221207	4390	4415	4440	4350	16119	70795425	00	0.00	N	5	-90
479	20221206	4480	4525	4600	4480	21812	98932000	00	0.00	N	5	-50
480	20221205	4530	4595	4610	4525	23314	106462275	00	0.00	N	5	-65
481	20221202	4595	4555	4600	4555	17279	79077165	00	0.00	N	2	45
482	20221201	4550	4510	4590	4495	31041	141374705	00	0.00	N	2	60
483	20221130	4490	4535	4550	4450	13795	61945420	00	0.00	N	5	-10
484	20221129	4500	4360	4500	4310	17328	76091380	00	0.00	N	2	75
485	20221128	4425	4610	4650	4425	33668	151300525	00	0.00	N	5	-165
486	20221125	4590	4630	4630	4545	33475	153076900	00	0.00	N	2	20
487	20221124	4570	4510	4570	4485	35660	161359600	00	0.00	N	2	105
488	20221123	4465	4355	4470	4340	33419	147702120	00	0.00	N	2	145
489	20221122	4320	4380	4500	4315	76677	338053265	00	0.00	N	5	-60
490	20221121	4380	4925	4940	4380	174815	803082260	00	0.00	N	5	-420
491	20221118	4800	4745	4800	4665	26906	128034290	00	0.00	N	2	45
492	20221117	4755	4755	4770	4655	34885	163899840	00	0.00	N	5	-45
493	20221116	4800	4875	4915	4750	27899	134059605	00	0.00	N	5	-110
494	20221115	4910	4820	4920	4790	31057	151007455	00	0.00	N	2	90
495	20221114	4820	4720	4850	4695	41612	199524770	00	0.00	N	2	100
496	20221111	4720	4830	4830	4695	20811	98790475	00	0.00	N	2	25
497	20221110	4695	4780	4780	4585	29926	139520285	00	0.00	N	5	-85
498	20221109	4780	4770	4850	4745	28812	138595605	00	0.00	N	2	5
499	20221108	4775	4715	4805	4715	24234	115217840	00	0.00	N	2	55
500	20221107	4720	4655	4780	4650	28658	135251545	00	0.00	N	2	80
501	20221104	4640	4610	4645	4455	21354	96932580	00	0.00	N	2	30
502	20221103	4610	4610	4640	4450	21804	100364765	00	0.00	N	5	-75
503	20221102	4685	4640	4725	4570	22320	103814225	00	0.00	N	2	90
504	20221101	4595	4550	4595	4505	17330	78966005	00	0.00	N	2	45
505	20221031	4550	4635	4640	4435	29915	135546715	00	0.00	N	2	120
506	20221028	4430	4555	4570	4420	21230	94941325	00	0.00	N	5	-125
507	20221027	4555	4510	4595	4475	22631	102613830	00	0.00	N	2	85
508	20221026	4470	4515	4600	4470	31392	141764705	00	0.00	N	3	0
509	20221025	4470	4475	4560	4370	33642	149925850	00	0.00	N	2	140
510	20221024	4330	4390	4475	4205	69148	299558475	00	0.00	N	5	-60
511	20221021	4390	4500	5140	4380	311091	1496497905	00	0.00	N	5	-110
512	20221020	4500	4600	4610	4485	11626	53027605	00	0.00	N	5	-30
513	20221019	4530	4560	4655	4530	19597	89954100	00	0.00	N	5	-30
514	20221018	4560	4365	4580	4365	40696	182388210	00	0.00	N	2	195
515	20221017	4365	4265	4465	4255	53028	231086110	00	0.00	N	2	100
516	20221014	4265	4075	4280	4065	41173	171926950	00	0.00	N	2	230
517	20221013	4035	4235	4275	3960	49208	199499235	00	0.00	N	5	-265
518	20221012	4300	4245	4365	4200	32521	139361510	00	0.00	N	5	-40
519	20221011	4340	4545	4545	4275	21937	95950405	00	0.00	N	5	-210
520	20221007	4550	4645	4645	4535	13955	63756320	00	0.00	N	5	-50
521	20221006	4600	4420	4600	4420	29276	133203470	00	0.00	N	2	140
522	20221005	4460	4615	4670	4380	27009	122595965	00	0.00	N	5	-80
523	20221004	4540	4460	4570	4445	20259	91745195	00	0.00	N	2	100
524	20220930	4440	4315	4510	4140	48499	209200660	00	0.00	N	2	125
525	20220929	4315	4335	4570	4315	31682	139740330	00	0.00	N	2	25
526	20220928	4290	4515	4750	4290	99878	449636215	00	0.00	N	5	-245
527	20220927	4535	4510	4685	4260	132346	586487980	00	0.00	N	5	-70
528	20220926	4605	4875	4880	4605	45835	215774375	00	0.00	N	5	-345
529	20220923	4950	5120	5170	4945	37176	187477325	00	0.00	N	5	-220
530	20220922	5170	5020	5170	4960	31804	160468280	00	0.00	N	5	-20
531	20220921	5190	5160	5250	5060	35067	180553560	00	0.00	N	2	70
532	20220920	5120	5030	5170	5020	26044	132911700	00	0.00	N	2	90
533	20220919	5030	5260	5260	5020	60094	309063840	00	0.00	N	5	-280
534	20220916	5310	5520	5520	5300	44460	239857610	00	0.00	N	5	-310
535	20220915	5620	5360	5640	5300	69312	381744010	00	0.00	N	2	340
536	20220914	5280	5160	5390	5090	45327	237707560	00	0.00	N	5	-110
537	20220913	5390	5240	5510	5240	30183	163062490	00	0.00	N	2	170
538	20220908	5220	5180	5330	5180	25700	134488750	00	0.00	N	2	40
539	20220907	5180	5420	5450	5090	49856	258877640	00	0.00	N	5	-180
540	20220906	5360	5330	5420	5300	42707	228774710	00	0.00	N	5	-30
541	20220905	5390	5460	5460	5120	58836	313344810	00	0.00	N	5	-130
542	20220902	5520	5720	5750	5510	40299	226771620	00	0.00	N	5	-200
543	20220901	5720	5800	5900	5690	65926	381865960	00	0.00	N	5	-80
544	20220831	5800	5640	5850	5590	42046	239959740	00	0.00	N	2	100
545	20220830	5700	5620	5830	5620	36219	205680760	00	0.00	N	2	40
546	20220829	5660	5850	5890	5620	71726	409419880	00	0.00	N	5	-290
547	20220826	5950	5840	6420	5810	586785	3630795330	00	0.00	N	2	170
548	20220825	5780	5650	5780	5610	64789	370552330	00	0.00	N	2	220
549	20220824	5560	5420	5630	5420	40301	222632640	00	0.00	N	2	60
550	20220823	5500	5380	5510	5370	59646	324008150	00	0.00	N	5	-20
551	20220822	5520	5750	5800	5520	132750	744621860	00	0.00	N	5	-410
552	20220819	5930	6050	6050	5900	37699	224903780	00	0.00	N	5	-50
553	20220818	5980	5990	6070	5800	64661	382362190	00	0.00	N	5	-40
554	20220817	6020	6190	6190	5950	116906	705783700	00	0.00	N	5	-170
555	20220816	6190	6380	6380	6170	116116	722664680	00	0.00	N	5	-190
556	20220812	6380	6490	6490	6340	52042	332106280	00	0.00	N	2	10
557	20220811	6370	6370	6540	6280	121477	772267780	00	0.00	N	2	20
558	20220810	6350	6550	6590	6350	194143	1251685030	00	0.00	N	5	-380
559	20220809	6730	6730	6830	6650	150623	1009424160	00	0.00	N	5	-110
560	20220808	6840	6780	7130	6700	570065	3957256420	00	0.00	N	2	180
561	20220805	6660	6800	7560	6610	2013494	14512385490	00	0.00	N	2	60
562	20220804	6600	6530	6710	6480	71009	467131700	00	0.00	N	2	100
563	20220803	6500	6320	6510	6200	61543	394766100	00	0.00	N	2	180
564	20220802	6320	6520	6570	6310	76161	486268290	00	0.00	N	5	-200
565	20220801	6520	6550	6650	6430	55570	362886920	00	0.00	N	5	-40
566	20220729	6560	6720	6770	6290	154606	1012458920	00	0.00	N	5	-150
567	20220728	6710	6810	6860	6700	137879	933804190	00	0.00	N	5	-10
568	20220727	6720	6530	6810	6530	114028	761651920	00	0.00	N	2	90
569	20220726	6630	6660	6770	6550	117485	776021440	00	0.00	N	5	-80
570	20220725	6710	6440	6750	6280	177416	1163759780	00	0.00	N	2	270
571	20220722	6440	6680	6690	6360	117147	759350840	00	0.00	N	5	-210
572	20220721	6650	6800	6810	6640	90393	605276870	00	0.00	N	5	-40
573	20220720	6690	6760	6760	6570	151948	1013229890	00	0.00	N	2	40
574	20220719	6650	6510	6840	6420	436003	2925021800	00	0.00	N	2	120
575	20220718	6530	6530	6670	6330	357856	2334300760	00	0.00	N	5	-30
576	20220715	6560	6450	6970	6430	1735714	11556522270	00	0.00	N	2	120
577	20220714	6440	5950	7230	5820	4417964	30036632510	00	0.00	N	2	520
578	20220713	5920	5880	5950	5790	37829	223185470	00	0.00	N	5	-20
579	20220712	5940	6180	6200	5800	85636	509264420	00	0.00	N	5	-240
580	20220711	6180	6140	6390	6060	67569	417960210	00	0.00	N	2	40
581	20220708	6140	6080	6240	6040	66917	411341910	00	0.00	N	2	60
582	20220707	6080	5850	6190	5790	73062	438762900	00	0.00	N	2	230
583	20220706	5850	5970	5970	5810	46700	274115130	00	0.00	N	2	60
584	20220705	5790	5640	5840	5640	45150	259821140	00	0.00	N	2	90
585	20220704	5700	5690	5800	5500	54692	309901120	00	0.00	N	2	10
586	20220701	5690	5680	5880	5480	74859	421723380	00	0.00	N	5	-40
587	20220630	5730	6000	6260	5680	102593	613376650	00	0.00	N	5	-270
588	20220629	6000	5810	6110	5800	120435	720596300	00	0.00	N	2	100
589	20220628	5900	5580	5960	5580	114361	665725060	00	0.00	N	2	320
590	20220627	5580	5400	5580	5170	102519	553906420	00	0.00	N	2	540
591	20220624	5040	4800	5050	4755	53165	260926675	00	0.00	N	2	225
592	20220623	4815	5030	5090	4810	70954	347916610	00	0.00	N	5	-285
593	20220622	5100	5340	5400	5030	72042	370424370	00	0.00	N	5	-190
594	20220621	5290	5200	5380	5180	48694	257357340	00	0.00	N	2	60
595	20220620	5230	5440	5550	5130	64393	341652900	00	0.00	N	5	-210
596	20220617	5440	5330	5470	5240	65430	349906150	00	0.00	N	5	-90
597	20220616	5530	5530	5770	5450	65243	365692780	00	0.00	N	2	10
598	20220615	5520	5620	5730	5310	108608	592512200	00	0.00	N	5	-150
599	20220614	5670	5540	5740	5510	111237	623625220	00	0.00	N	5	-50
600	20220613	5720	6000	6020	5640	133033	779882370	00	0.00	N	5	-460
601	20220610	6180	6300	6300	6150	58716	365799430	00	0.00	N	5	-120
602	20220609	6300	6370	6370	6150	76860	477595600	00	0.00	N	5	-70
603	20220608	6370	6480	6590	6360	65996	425338000	00	0.00	N	5	-110
604	20220607	6480	6730	6730	6480	111201	729046730	00	0.00	N	5	-260
605	20220603	6740	6540	6740	6450	218368	1450197980	00	0.00	N	2	200
606	20220602	6540	6420	6860	6290	818280	5399023280	00	0.00	N	2	210
607	20220531	6330	6460	6460	6010	279595	1736089570	00	0.00	N	5	-120
608	20220530	6450	6510	6510	6380	125246	807232560	00	0.00	N	5	-10
609	20220527	6460	6400	6550	6350	198297	1279847810	00	0.00	N	2	70
610	20220526	6390	6310	6940	6300	877428	5767414060	00	0.00	N	2	80
611	20220525	6310	6240	6360	6170	191003	1199753760	00	0.00	N	2	100
612	20220524	6210	6410	6420	6160	210207	1312873100	00	0.00	N	5	-200
613	20220523	6410	6580	6600	6240	279067	1776084290	00	0.00	N	5	-130
614	20220520	6540	6640	6710	6480	184689	1218017080	00	0.00	N	5	-80
615	20220519	6620	6840	7030	6550	344381	2341587710	00	0.00	N	5	-320
616	20220518	6940	7250	7290	6920	263835	1857271450	00	0.00	N	5	-310
617	20220517	7250	7130	7470	7070	487981	3541142200	00	0.00	N	2	130
618	20220516	7120	7460	7480	7050	380099	2751263910	00	0.00	N	5	-360