KissMeData/000910/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	5530	5460	5540	5390	448755	2449198075	00	0.00	N	2	10
3	20250311	5520	5460	5570	5420	474804	2608829460	00	0.00	N	5	-110
4	20250310	5630	5650	5760	5530	584895	3288243665	00	0.00	N	2	80
5	20250307	5550	5580	5660	5420	502815	2782543405	00	0.00	N	5	-80
6	20250306	5630	5830	5970	5570	1309307	7465130050	00	0.00	N	5	-200
7	20250305	5830	5810	6100	5800	1622726	9637169760	00	0.00	N	5	-150
8	20250304	5980	6360	6450	5980	5056969	31423156950	00	0.00	N	2	60
9	20250228	5920	6130	6350	5750	11119808	67889441320	00	0.00	N	2	310
10	20250227	5610	5690	5770	5590	502811	2839558110	00	0.00	N	5	-170
11	20250226	5780	5900	6140	5710	1335844	7852541580	00	0.00	N	2	80
12	20250225	5700	5800	5820	5640	639364	3665251880	00	0.00	N	5	-100
13	20250224	5800	5890	5950	5670	781868	4516192880	00	0.00	N	5	-230
14	20250221	6030	6070	6570	5970	5036177	31786912050	00	0.00	N	5	-100
15	20250220	6130	5870	6430	5810	5130770	31835476370	00	0.00	N	2	250
16	20250219	5880	6020	6030	5840	631163	3726063480	00	0.00	N	5	-140
17	20250218	6020	6150	6150	5950	504030	3029637920	00	0.00	N	5	-60
18	20250217	6080	6000	6300	5960	985661	6021967980	00	0.00	N	2	20
19	20250214	6060	5960	6250	5920	1223163	7400707840	00	0.00	N	5	-90
20	20250213	6150	6100	6290	6020	1346589	8280016630	00	0.00	N	5	-150
21	20250212	6300	6750	6780	6240	2273230	14818344640	00	0.00	N	5	-650
22	20250211	6950	6630	7150	6500	6438575	44410315990	00	0.00	N	2	180
23	20250210	6770	7030	7230	6580	7860675	54416352790	00	0.00	N	2	200
24	20250207	6570	6450	6740	6370	2444890	16033735810	00	0.00	N	5	-10
25	20250206	6580	6610	6970	6530	3951947	26457431250	00	0.00	N	5	-350
26	20250205	6930	6760	7100	6620	9912062	68260814240	00	0.00	N	5	-60
27	20250204	6990	5800	7500	5660	29068758	195626846700	00	0.00	N	2	550
28	20250203	6440	5500	6570	5360	21162604	131821063260	00	0.00	N	2	1380
29	20250131	5060	5250	5260	5050	217876	1116468340	00	0.00	N	5	-120
30	20250124	5180	5050	5180	5040	150871	773621140	00	0.00	N	2	110
31	20250123	5070	5170	5180	5050	181628	926241550	00	0.00	N	5	-110
32	20250122	5180	5240	5280	5160	256726	1334847330	00	0.00	N	5	-70
33	20250121	5250	5100	5300	5060	267623	1390037310	00	0.00	N	2	20
34	20250120	5230	5300	5320	5120	475095	2472879080	00	0.00	N	5	-260
35	20250117	5490	5420	5500	5340	415272	2257085140	00	0.00	N	2	100
36	20250116	5390	5350	5420	5300	170420	913807920	00	0.00	N	2	90
37	20250115	5300	5380	5420	5290	295586	1580710480	00	0.00	N	5	-130
38	20250114	5430	5400	5520	5330	567646	3099440980	00	0.00	N	2	80
39	20250113	5350	5400	5430	5310	240968	1290931930	00	0.00	N	5	-70
40	20250110	5420	5320	5420	5270	378866	2029012320	00	0.00	N	2	30
41	20250109	5390	5210	5410	5150	669568	3546740150	00	0.00	N	2	200
42	20250108	5190	5170	5250	5130	155686	808877880	00	0.00	N	5	-10
43	20250107	5200	5240	5240	5140	296676	1538425680	00	0.00	N	5	-90
44	20250106	5290	5100	5340	5050	437505	2271637200	00	0.00	N	2	140
45	20250103	5150	4995	5170	4970	301346	1540287890	00	0.00	N	2	150
46	20250102	5000	4955	5050	4950	156394	782037010	00	0.00	N	5	-30
47	20241230	5030	4850	5040	4835	158492	789117055	00	0.00	N	2	145
48	20241227	4885	5390	5480	4885	1154506	5932773465	02	0.00	N	5	-245
49	20241226	5130	5060	5130	4985	410577	2148949545	00	0.00	N	2	70
50	20241224	5060	5140	5180	5050	146067	743697950	00	0.00	N	5	-70
51	20241223	5130	5120	5200	5060	211044	1081620360	00	0.00	N	2	60
52	20241220	5070	5220	5220	5060	246863	1259435080	00	0.00	N	5	-150
53	20241219	5220	5110	5250	5090	236679	1230079630	00	0.00	N	5	-30
54	20241218	5250	5230	5280	5120	196587	1023912540	00	0.00	N	2	10
55	20241217	5240	5260	5300	5150	265846	1384693310	00	0.00	N	5	-10
56	20241216	5250	5150	5270	5120	343934	1789146280	00	0.00	N	2	120
57	20241213	5130	5100	5140	5030	256294	1305275000	00	0.00	N	2	20
58	20241212	5110	5130	5160	5020	231559	1177921060	00	0.00	N	5	-20
59	20241211	5130	4900	5130	4855	399889	2016038670	00	0.00	N	2	230
60	20241210	4900	4550	4955	4550	432229	2071073725	00	0.00	N	2	315
61	20241209	4585	4885	4890	4555	604035	2813161895	00	0.00	N	5	-425
62	20241206	5010	5120	5170	4950	655621	3306757830	00	0.00	N	5	-180
63	20241205	5190	5250	5300	5090	597678	3106848550	00	0.00	N	5	-70
64	20241204	5260	5400	5580	5110	3176630	17007891250	00	0.00	N	2	240
65	20241203	5020	5160	5220	4980	684861	3554110340	00	0.00	N	2	10
66	20241202	5010	4940	5060	4935	467810	2337492365	00	0.00	N	2	55
67	20241129	4955	5800	5840	4940	3135808	17213351945	00	0.00	N	5	-475
68	20241128	5430	5290	5550	5190	2036206	11057967200	00	0.00	N	2	130
69	20241127	5300	5210	5360	5090	1068514	5610896490	00	0.00	N	5	-40
70	20241126	5340	5150	5460	4875	6492588	33824317955	00	0.00	N	2	470
71	20241125	4870	4760	4905	4740	362323	1754861675	00	0.00	N	2	75
72	20241122	4795	4705	4795	4640	327632	1551710740	00	0.00	N	2	60
73	20241121	4735	4835	4900	4720	341076	1629275885	00	0.00	N	5	-100
74	20241120	4835	4755	4840	4700	437553	2087757465	00	0.00	N	2	55
75	20241119	4780	4850	5080	4705	981370	4734424990	00	0.00	N	5	-120
76	20241118	4900	5080	5150	4885	930521	4639356580	00	0.00	N	5	-200
77	20241115	5100	5650	6210	5000	10844126	60719095540	00	0.00	N	2	265
78	20241114	4835	4580	4900	4450	649705	3230552225	00	0.00	N	2	295
79	20241113	4540	4800	4800	4390	280663	1291631305	00	0.00	N	5	-300
80	20241112	4840	4505	4870	4500	563609	2671989960	00	0.00	N	2	340
81	20241111	4500	4635	4660	4480	191005	870420300	00	0.00	N	5	-80
82	20241108	4580	4590	4680	4525	216885	996732470	00	0.00	N	5	-40
83	20241107	4620	4820	4865	4565	507106	2389408890	00	0.00	N	5	-390
84	20241106	5010	4650	5100	4500	2013290	9884367570	00	0.00	N	2	360
85	20241105	4650	4375	4700	4375	345799	1577522205	00	0.00	N	2	275
86	20241104	4375	4565	4565	4280	331008	1450966910	00	0.00	N	5	-255
87	20241101	4630	4600	4795	4440	398181	1833157585	00	0.00	N	5	-40
88	20241031	4670	4700	4700	4550	182949	843572795	00	0.00	N	5	-50
89	20241030	4720	4825	4960	4610	420571	2010083975	00	0.00	N	5	-105
90	20241029	4825	4750	5050	4715	521090	2528526700	00	0.00	N	2	50
91	20241028	4775	4550	4940	4410	1761432	8254982380	00	0.00	N	2	405
92	20241025	4370	4385	4420	4315	132305	575438660	00	0.00	N	2	10
93	20241024	4360	4405	4430	4345	116701	511058080	00	0.00	N	5	-90
94	20241023	4450	4255	4475	4255	190757	836707140	00	0.00	N	2	180
95	20241022	4270	4270	4380	4230	95411	408441520	00	0.00	N	2	5
96	20241021	4265	4255	4390	4240	115112	496081065	00	0.00	N	2	5
97	20241018	4260	4360	4430	4230	285364	1227310160	00	0.00	N	5	-95
98	20241017	4355	4490	4550	4355	449718	2008124330	00	0.00	N	5	-180
99	20241016	4535	4285	5320	4215	6843260	33353189685	00	0.00	N	2	250
100	20241015	4285	4230	4285	4230	42321	180496325	00	0.00	N	2	45
101	20241014	4240	4310	4335	4240	43315	184816560	00	0.00	N	5	-110
102	20241011	4350	4210	4390	4170	206049	883031715	00	0.00	N	2	95
103	20241010	4255	4170	4540	4125	1948293	8489474810	00	0.00	N	2	210
104	20241008	4045	4110	4130	4035	28342	115240140	00	0.00	N	5	-65
105	20241007	4110	4085	4120	4080	15356	63003710	00	0.00	N	2	30
106	20241004	4080	4180	4180	4055	33052	135018990	00	0.00	N	2	5
107	20241002	4075	4110	4150	4050	18902	77399705	00	0.00	N	5	-75
108	20240930	4150	4260	4265	4105	64963	271375295	00	0.00	N	5	-105
109	20240927	4255	4240	4265	4190	33635	142755770	00	0.00	N	2	35
110	20240926	4220	4190	4220	4140	48815	203758750	00	0.00	N	2	35
111	20240925	4185	4150	4210	4150	56206	234966085	00	0.00	N	2	45
112	20240924	4140	4110	4150	4080	17912	73858650	00	0.00	N	2	30
113	20240923	4110	4155	4165	4095	21981	90999675	00	0.00	N	5	-45
114	20240920	4155	4100	4155	4100	24553	101348885	00	0.00	N	2	55
115	20240919	4100	4130	4160	4075	19877	81866895	00	0.00	N	5	-30
116	20240913	4130	4085	4170	4085	23055	95176240	00	0.00	N	5	-5
117	20240912	4135	4040	4135	4000	32533	133314510	00	0.00	N	2	100
118	20240911	4035	3995	4110	3995	30897	124977745	00	0.00	N	3	0
119	20240910	4035	4020	4110	3980	34953	140601810	00	0.00	N	2	15
120	20240909	4020	3820	4020	3795	53598	210558170	00	0.00	N	2	100
121	20240906	3920	4000	4070	3905	48662	191945520	00	0.00	N	5	-130
122	20240905	4050	4120	4150	3980	44685	181066165	00	0.00	N	5	-45
123	20240904	4095	4235	4250	4050	78697	324485205	00	0.00	N	5	-175
124	20240903	4270	4260	4325	4235	34374	147269555	00	0.00	N	2	35
125	20240902	4235	4300	4300	4235	31001	131715245	00	0.00	N	5	-45
126	20240830	4280	4260	4280	4230	27577	117093445	00	0.00	N	2	45
127	20240829	4235	4290	4330	4215	58392	248611875	00	0.00	N	5	-90
128	20240828	4325	4350	4385	4305	57163	247635520	00	0.00	N	5	-45
129	20240827	4370	4330	4425	4310	44597	194162230	00	0.00	N	2	5
130	20240826	4365	4505	4505	4250	136287	596591570	00	0.00	N	5	-140
131	20240823	4505	4470	4995	4445	948544	4463509030	00	0.00	N	2	35
132	20240822	4470	4515	4575	4470	51903	234473930	00	0.00	N	5	-90
133	20240821	4560	4490	4695	4440	175421	803543260	00	0.00	N	2	45
134	20240820	4515	4445	4515	4425	52177	232869595	00	0.00	N	2	70
135	20240819	4445	4515	4540	4375	64989	289792105	00	0.00	N	5	-90
136	20240816	4535	4545	4690	4440	59577	268483135	00	0.00	N	2	65
137	20240814	4470	4425	4480	4320	26533	117874840	00	0.00	N	2	70
138	20240813	4400	4500	4520	4400	64770	286909135	00	0.00	N	5	-100
139	20240812	4500	4460	4555	4460	43827	198150700	00	0.00	N	2	10
140	20240809	4490	4345	4500	4340	62229	276701480	00	0.00	N	2	165
141	20240808	4325	4310	4410	4310	50291	218741130	00	0.00	N	5	-75
142	20240807	4400	4260	4450	4260	47123	206466055	00	0.00	N	2	70
143	20240806	4330	4100	4330	4100	171074	720908860	00	0.00	N	2	230
144	20240805	4100	4705	4750	3360	253008	1090738885	00	0.00	N	5	-700
145	20240802	4800	4920	4920	4710	124522	598335190	00	0.00	N	5	-120
146	20240801	4920	4860	4920	4835	30756	150451935	00	0.00	N	2	50
147	20240731	4870	4895	4895	4810	66373	322225275	00	0.00	N	5	-25
148	20240730	4895	4980	4980	4880	121346	596690295	00	0.00	N	5	-90
149	20240729	4985	4965	5080	4945	106271	530079750	00	0.00	N	2	10
150	20240726	4975	4960	5030	4950	78525	390842195	00	0.00	N	5	-5
151	20240725	4980	5010	5200	4925	229694	1143045520	00	0.00	N	5	-80
152	20240724	5060	5150	5200	5020	223160	1133760720	00	0.00	N	5	-150
153	20240723	5210	5230	5300	5190	149235	779547980	00	0.00	N	5	-140
154	20240722	5350	5190	5420	5180	468773	2496748930	00	0.00	N	2	140
155	20240719	5210	5180	5250	5100	212168	1098604460	00	0.00	N	5	-60
156	20240718	5270	5340	5520	5200	1210868	6475555290	00	0.00	N	2	80
157	20240717	5190	5380	5700	5170	1785700	9601109420	00	0.00	N	2	130
158	20240716	5060	4990	5070	4990	61410	308830965	00	0.00	N	2	20
159	20240715	5040	5100	5150	5010	72498	366385210	00	0.00	N	2	80
160	20240712	4960	5010	5010	4955	46075	228948055	00	0.00	N	5	-40
161	20240711	5000	5000	5030	4990	29799	149091045	00	0.00	N	3	0
162	20240710	5000	5020	5020	4980	28379	141809160	00	0.00	N	5	-30
163	20240709	5030	4965	5030	4965	20140	100656805	00	0.00	N	2	30
164	20240708	5000	4970	5030	4925	35501	176473495	00	0.00	N	2	5
165	20240705	4995	4995	5000	4935	53669	266616705	00	0.00	N	2	10
166	20240704	4985	4970	5050	4970	39778	198609810	00	0.00	N	2	15
167	20240703	4970	5060	5100	4965	109779	549864840	00	0.00	N	5	-130
168	20240702	5100	5140	5200	5090	65133	334601580	00	0.00	N	5	-60
169	20240701	5160	5230	5230	5090	144290	743811610	00	0.00	N	2	120
170	20240628	5040	5120	5150	4990	138417	698998545	00	0.00	N	5	-110
171	20240627	5150	5180	5190	5110	45649	235368000	00	0.00	N	2	10
172	20240626	5140	5140	5170	5130	38065	195943290	00	0.00	N	3	0
173	20240625	5140	5200	5310	5140	154065	799530180	00	0.00	N	5	-60
174	20240624	5200	5250	5290	5150	96255	500584390	00	0.00	N	5	-70
175	20240621	5270	5240	5320	5240	102068	537793130	00	0.00	N	5	-10
176	20240620	5280	5200	5320	5200	117510	620123520	00	0.00	N	2	50
177	20240619	5230	5310	5350	5200	152056	797070530	00	0.00	N	5	-120
178	20240618	5350	5230	5460	5220	301861	1612823980	00	0.00	N	2	100
179	20240617	5250	5270	5300	5230	50136	263307950	00	0.00	N	5	-20
180	20240614	5270	5330	5330	5250	74018	390598730	00	0.00	N	5	-50
181	20240613	5320	5390	5400	5300	72974	389799840	00	0.00	N	5	-70
182	20240612	5390	5350	5390	5300	94013	503286210	00	0.00	N	2	40
183	20240611	5350	5330	5360	5300	55308	294743580	00	0.00	N	5	-20
184	20240610	5370	5280	5390	5250	101318	538984630	00	0.00	N	2	60
185	20240607	5310	5340	5380	5280	159275	846639060	00	0.00	N	5	-130
186	20240605	5440	5260	5570	5200	678279	3675763550	00	0.00	N	2	200
187	20240604	5240	5290	5320	5230	52548	276599970	00	0.00	N	5	-50
188	20240603	5290	5240	5320	5200	42578	224762310	00	0.00	N	2	50
189	20240531	5240	5220	5280	5220	45082	236462710	00	0.00	N	2	20
190	20240530	5220	5190	5250	5180	69624	362964400	00	0.00	N	5	-10
191	20240529	5230	5320	5340	5230	134997	710716950	00	0.00	N	5	-110
192	20240528	5340	5340	5370	5320	68644	366589400	00	0.00	N	2	20
193	20240527	5320	5530	5540	5300	259095	1390297380	00	0.00	N	5	-210
194	20240524	5530	5610	5620	5530	122580	682916050	00	0.00	N	5	-110
195	20240523	5640	5570	5670	5560	213704	1202150210	00	0.00	N	2	50
196	20240522	5590	5610	5640	5520	155390	866952080	00	0.00	N	5	-20
197	20240521	5610	5720	5770	5590	362620	2045606870	00	0.00	N	5	-30
198	20240520	5640	5700	5740	5620	423085	2413302480	00	0.00	N	5	-130
199	20240517	5770	5830	6010	5650	895478	5214085070	00	0.00	N	5	-60
200	20240516	5830	5780	5900	5700	745566	4324599080	00	0.00	N	5	-90
201	20240514	5920	5700	5930	5600	1133656	6569297930	00	0.00	N	2	320
202	20240513	5600	5730	5750	5550	554174	3133536660	00	0.00	N	3	0
203	20240510	5600	5490	5620	5430	262157	1454861220	00	0.00	N	2	120
204	20240509	5480	5510	5560	5480	111963	617356120	00	0.00	N	5	-30
205	20240508	5510	5460	5510	5430	72218	394756930	00	0.00	N	2	50
206	20240507	5460	5500	5550	5400	159378	867766570	00	0.00	N	5	-60
207	20240503	5520	5450	5530	5450	88915	489090430	00	0.00	N	2	70
208	20240502	5450	5430	5500	5410	70264	382927630	00	0.00	N	5	-10
209	20240430	5460	5450	5530	5440	113658	624173390	00	0.00	N	5	-40
210	20240429	5500	5330	5500	5320	166826	905228850	00	0.00	N	2	170
211	20240426	5330	5440	5480	5320	144939	778480200	00	0.00	N	5	-120
212	20240425	5450	5520	5570	5440	121828	669328150	00	0.00	N	5	-40
213	20240424	5490	5460	5520	5420	128900	705748280	00	0.00	N	2	30
214	20240423	5460	5540	5540	5400	177681	968731590	00	0.00	N	5	-30
215	20240422	5490	5600	5620	5480	421284	2340707390	00	0.00	N	5	-270
216	20240419	5760	5630	5760	5460	1256671	7069013260	00	0.00	N	2	170
217	20240418	5590	5590	5770	5400	1385132	7705480260	00	0.00	N	2	330
218	20240417	5260	5200	5350	5200	121432	641604250	00	0.00	N	2	10
219	20240416	5250	5390	5440	5210	182187	964934040	00	0.00	N	5	-220
220	20240415	5470	5340	5480	5320	250055	1353519220	00	0.00	N	2	40
221	20240412	5430	5240	5460	5220	548025	2943998580	00	0.00	N	2	190
222	20240411	5240	5190	5290	5140	62076	322239610	00	0.00	N	2	50
223	20240409	5190	5160	5260	5150	68920	357082050	00	0.00	N	2	20
224	20240408	5170	5260	5310	5160	81148	423126040	00	0.00	N	5	-110
225	20240405	5280	5270	5340	5250	115214	609653350	00	0.00	N	5	-70
226	20240404	5350	5230	5350	5160	260710	1390190440	00	0.00	N	2	140
227	20240403	5210	5250	5300	5210	188619	990013990	00	0.00	N	5	-10
228	20240402	5220	5130	5640	5130	1641993	8951155930	00	0.00	N	2	60
229	20240401	5160	5120	5180	5100	39462	203079650	00	0.00	N	2	40
230	20240329	5120	5170	5190	5120	50616	260328450	00	0.00	N	5	-30
231	20240328	5150	5260	5280	5150	88890	463285310	00	0.00	N	5	-110
232	20240327	5260	5350	5350	5240	76727	404853280	00	0.00	N	5	-60
233	20240326	5320	5220	5340	5220	110254	582538010	00	0.00	N	2	100
234	20240325	5220	5260	5260	5170	67699	352721390	00	0.00	N	2	10
235	20240322	5210	5270	5270	5190	63934	333085700	00	0.00	N	3	0
236	20240321	5210	5210	5290	5190	56826	297850200	00	0.00	N	2	20
237	20240320	5190	5200	5240	5170	69908	363112900	00	0.00	N	5	-10
238	20240319	5200	5260	5310	5190	103762	543285540	00	0.00	N	5	-50
239	20240318	5250	5260	5270	5200	66940	351239520	00	0.00	N	2	10
240	20240315	5240	5270	5300	5220	96980	509169690	00	0.00	N	5	-70
241	20240314	5310	5380	5380	5270	63770	338753260	00	0.00	N	5	-10
242	20240313	5320	5310	5320	5240	78488	414361480	00	0.00	N	2	40
243	20240312	5280	5250	5340	5240	92829	489989360	00	0.00	N	2	10
244	20240311	5270	5260	5330	5260	56276	297259180	00	0.00	N	5	-40
245	20240308	5310	5320	5390	5300	79340	422340800	00	0.00	N	5	-40
246	20240307	5350	5520	5520	5310	155731	836918660	00	0.00	N	5	-140
247	20240306	5490	5530	5560	5490	110934	611536280	00	0.00	N	5	-100
248	20240305	5590	5550	5680	5520	138097	772951330	00	0.00	N	2	40
249	20240304	5550	5550	5600	5510	98462	547484570	00	0.00	N	2	40
250	20240229	5510	5540	5610	5490	67020	371793950	00	0.00	N	5	-30
251	20240228	5540	5500	5560	5450	73323	404712530	00	0.00	N	2	40
252	20240227	5500	5550	5600	5490	104178	575390830	00	0.00	N	5	-120
253	20240226	5620	5630	5670	5560	87518	490792210	00	0.00	N	5	-20
254	20240223	5640	5670	5670	5550	83834	469266030	00	0.00	N	5	-20
255	20240222	5660	5650	5700	5630	68550	388947130	00	0.00	N	5	-20
256	20240221	5680	5730	5820	5640	152208	871249530	00	0.00	N	5	-50
257	20240220	5730	5730	5790	5670	120601	688996710	00	0.00	N	5	-40
258	20240219	5770	5740	5800	5710	109860	632267470	00	0.00	N	3	0
259	20240216	5770	5800	5840	5740	123827	714530470	00	0.00	N	5	-30
260	20240215	5800	5790	5840	5700	157000	906553420	00	0.00	N	2	10
261	20240214	5790	5680	5790	5610	157026	898655100	00	0.00	N	2	100
262	20240213	5690	5620	5720	5620	104710	595544210	00	0.00	N	2	30
263	20240208	5660	5700	5700	5640	81090	459121930	00	0.00	N	5	-30
264	20240207	5690	5550	5710	5540	124934	702427840	00	0.00	N	2	120
265	20240206	5570	5560	5630	5540	84795	473551270	00	0.00	N	5	-30
266	20240205	5600	5580	5640	5560	136209	761381210	00	0.00	N	2	30
267	20240202	5570	5420	5600	5420	159429	882656370	00	0.00	N	2	150
268	20240201	5420	5400	5490	5370	126697	688944650	00	0.00	N	5	-30
269	20240131	5450	5540	5560	5420	138945	760120090	00	0.00	N	5	-70
270	20240130	5520	5560	5620	5480	211562	1171706220	00	0.00	N	5	-40
271	20240129	5560	5620	5710	5560	234840	1324153410	00	0.00	N	5	-50
272	20240126	5610	5640	5680	5560	269330	1514046400	00	0.00	N	5	-10
273	20240125	5620	5770	5800	5570	396183	2236617660	00	0.00	N	5	-180
274	20240124	5800	5930	6100	5770	550795	3273000230	00	0.00	N	5	-130
275	20240123	5930	6020	6240	5860	1260575	7622203860	00	0.00	N	2	140
276	20240122	5790	5920	5960	5740	303960	1775841230	00	0.00	N	5	-30
277	20240119	5820	5980	6050	5820	426900	2530585850	00	0.00	N	5	-240
278	20240118	6060	5990	6270	5940	808823	4957759670	00	0.00	N	5	-60
279	20240117	6120	6160	6170	5790	704120	4215098060	00	0.00	N	2	10
280	20240116	6110	6290	6290	6060	645566	3974783950	00	0.00	N	5	-190
281	20240115	6300	6190	6480	6030	1827733	11401030740	00	0.00	N	5	-60
282	20240112	6360	5920	6360	5910	2355888	14610760400	00	0.00	N	2	350
283	20240111	6010	5830	6010	5720	671263	3932141810	00	0.00	N	2	170
284	20240110	5840	6290	6580	5820	4961321	30927034440	00	0.00	N	2	70
285	20240109	5770	5660	5800	5590	885788	5312976180	00	0.00	N	2	70
286	20240108	5700	5720	5750	5640	295215	1680764950	00	0.00	N	2	50
287	20240105	5650	6100	6110	5650	1545490	9037841530	00	0.00	N	5	-140
288	20240104	5790	5490	5800	5440	890964	5143407630	00	0.00	N	2	290
289	20240103	5500	5530	5560	5450	190474	1045422650	00	0.00	N	5	-10
290	20240102	5510	5530	5530	5390	281286	1531545650	00	0.00	N	5	-20
291	20231228	5530	5500	5540	5430	328999	1808993310	00	0.00	N	2	90
292	20231227	5440	5330	5470	5330	234622	1267998130	02	0.00	N	2	60
293	20231226	5380	5470	5550	5280	482971	2614312210	00	0.00	N	5	-120
294	20231222	5500	5640	5870	5450	3032152	17115698100	00	0.00	N	2	180
295	20231221	5320	5300	5370	5270	155922	830143220	00	0.00	N	5	-40
296	20231220	5360	5330	5420	5280	200038	1072463440	00	0.00	N	2	30
297	20231219	5330	5350	5390	5260	200115	1063884180	00	0.00	N	5	-50
298	20231218	5380	5330	5460	5250	315515	1687510980	00	0.00	N	2	50
299	20231215	5330	5320	5380	5270	287140	1529142340	00	0.00	N	2	30
300	20231214	5300	5390	5430	5270	407237	2169621320	00	0.00	N	5	-90
301	20231213	5390	5530	5630	5310	613663	3322114050	00	0.00	N	5	-210
302	20231212	5600	5790	5840	5570	760029	4301474350	00	0.00	N	5	-190
303	20231211	5790	5850	5930	5680	1114149	6443140150	00	0.00	N	5	-310
304	20231208	6100	6020	6570	5980	6812577	42880999570	00	0.00	N	2	200
305	20231207	5900	6350	6370	5760	2233465	13397083950	00	0.00	N	5	-300
306	20231206	6200	6510	6680	5980	7077440	44805602960	00	0.00	N	2	30
307	20231205	6170	5950	7040	5950	19471844	129348214460	00	0.00	N	2	750
308	20231204	5420	5660	5670	5340	1812143	9955810850	00	0.00	N	2	320
309	20231201	5100	5180	5180	5090	99457	509769440	00	0.00	N	5	-30
310	20231130	5130	5070	5150	5010	89536	457742180	00	0.00	N	2	70
311	20231129	5060	5140	5170	5040	126816	645956290	00	0.00	N	5	-80
312	20231128	5140	5170	5220	5130	106120	546928420	00	0.00	N	5	-30
313	20231127	5170	5210	5260	5130	101176	525024200	00	0.00	N	5	-40
314	20231124	5210	5200	5270	5160	90893	474423130	00	0.00	N	2	10
315	20231123	5200	5250	5280	5190	136709	714984080	00	0.00	N	5	-30
316	20231122	5230	5240	5250	5150	167117	867690350	00	0.00	N	5	-10
317	20231121	5240	5180	5240	5150	146797	765068050	00	0.00	N	2	60
318	20231120	5180	5100	5210	5080	151803	784716820	00	0.00	N	2	70
319	20231117	5110	5310	5310	5060	316888	1634239420	00	0.00	N	5	-110
320	20231116	5220	5170	5230	5100	226838	1189848790	00	0.00	N	2	40
321	20231115	5180	5140	5210	5070	246337	1271036130	00	0.00	N	2	80
322	20231114	5100	4980	5150	4980	222176	1126682515	00	0.00	N	2	120
323	20231113	4980	4955	5100	4930	246231	1226742630	00	0.00	N	2	25
324	20231110	4955	4990	5050	4945	338953	1687049245	00	0.00	N	5	-115
325	20231109	5070	5160	5260	5070	497774	2549754430	00	0.00	N	5	-250
326	20231108	5320	5930	6290	5320	6642501	39276178420	00	0.00	N	2	150
327	20231107	5170	5190	5250	5040	200414	1054521980	00	0.00	N	5	-60
328	20231106	5230	5100	5300	5060	281357	1457598580	00	0.00	N	2	170
329	20231103	5060	5060	5100	4965	85513	431285190	00	0.00	N	2	60
330	20231102	5000	4880	5050	4880	144007	718744265	00	0.00	N	2	165
331	20231101	4835	4765	4930	4765	116984	567520885	00	0.00	N	2	80
332	20231031	4755	4955	5040	4735	204393	990797350	00	0.00	N	5	-190
333	20231030	4945	4820	5000	4815	119360	584370790	00	0.00	N	2	75
334	20231027	4870	4870	5000	4820	193627	948279805	00	0.00	N	3	0
335	20231026	4870	5040	5060	4830	328091	1617802185	00	0.00	N	5	-250
336	20231025	5120	5310	5320	5110	204491	1069088070	00	0.00	N	5	-130
337	20231024	5250	5000	5350	4920	486441	2495420560	00	0.00	N	2	250
338	20231023	5000	5170	5430	4975	609050	3155165765	00	0.00	N	5	-250
339	20231020	5250	5410	5510	5130	766179	4056303540	00	0.00	N	5	-350
340	20231019	5600	5400	6000	5300	3585491	20576727660	00	0.00	N	2	100
341	20231018	5500	5270	6350	5210	10469348	62721163210	00	0.00	N	2	370
342	20231017	5130	5050	5210	5050	115712	597328710	00	0.00	N	2	135
343	20231016	4995	5100	5130	4990	123209	619459090	00	0.00	N	5	-125
344	20231013	5120	5170	5210	5100	83200	428237610	00	0.00	N	5	-110
345	20231012	5230	5090	5240	5090	79546	413597520	00	0.00	N	2	110
346	20231011	5120	4960	5240	4960	152490	781355165	00	0.00	N	2	170
347	20231010	4950	5000	5150	4935	123228	619843235	00	0.00	N	5	-110
348	20231006	5060	4720	5060	4720	148074	731608720	00	0.00	N	2	265
349	20231005	4795	4930	5060	4795	115192	561473825	00	0.00	N	5	-105
350	20231004	4900	5140	5150	4900	204250	1015850755	00	0.00	N	5	-310
351	20230927	5210	5060	5230	5040	104875	537581930	00	0.00	N	2	60
352	20230926	5150	5270	5370	5080	194802	1013630440	00	0.00	N	5	-140
353	20230925	5290	5350	5400	5280	139710	742805200	00	0.00	N	5	-110
354	20230922	5400	5450	5530	5380	181700	986652610	00	0.00	N	5	-120
355	20230921	5520	5670	5730	5510	207789	1159121220	00	0.00	N	5	-190
356	20230920	5710	5800	5810	5650	192720	1100390090	00	0.00	N	5	-80
357	20230919	5790	5970	5970	5710	279927	1629950400	00	0.00	N	5	-140
358	20230918	5930	6120	6190	5910	325880	1974082280	00	0.00	N	5	-90
359	20230915	6020	5900	6100	5900	344641	2076397600	00	0.00	N	2	90
360	20230914	5930	6080	6110	5900	478058	2853806610	00	0.00	N	5	-240
361	20230913	6170	5840	6390	5840	1923715	11930278640	00	0.00	N	2	280
362	20230912	5890	6120	6250	5890	702882	4250606880	00	0.00	N	5	-370
363	20230911	6260	6370	6970	6000	3721805	24136778960	00	0.00	N	2	10
364	20230908	6250	6500	6740	5940	5831197	37204368040	00	0.00	N	2	600
365	20230907	5650	5760	5820	5600	248223	1418251030	00	0.00	N	5	-50
366	20230906	5700	5690	5770	5660	138427	792162170	00	0.00	N	3	0
367	20230905	5700	5660	5790	5650	149082	850447510	00	0.00	N	2	30
368	20230904	5670	5530	5680	5530	129420	728796870	00	0.00	N	2	90
369	20230901	5580	5710	5710	5550	245777	1377482190	00	0.00	N	5	-120
370	20230831	5700	5690	5890	5630	380257	2178850850	00	0.00	N	2	20
371	20230830	5680	5770	5780	5650	188191	1075906430	00	0.00	N	5	-30
372	20230829	5710	5700	5780	5630	176217	1008427440	00	0.00	N	2	40
373	20230828	5670	5500	5700	5500	228458	1286475880	00	0.00	N	2	130
374	20230825	5540	5570	5600	5510	124422	689614690	00	0.00	N	5	-30
375	20230824	5570	5560	5650	5550	189935	1062816010	00	0.00	N	5	-30
376	20230823	5600	5690	5780	5560	469882	2661465330	00	0.00	N	5	-90
377	20230822	5690	6120	6120	5610	825981	4746370400	00	0.00	N	5	-520
378	20230821	6210	5710	6730	5710	4283182	27417631640	00	0.00	N	2	500
379	20230818	5710	5420	6050	5230	1728821	9893650180	00	0.00	N	2	210
380	20230817	5500	5640	5770	5460	500065	2763864330	00	0.00	N	5	-400
381	20230816	5900	5650	6470	5460	2921071	17838176220	00	0.00	N	2	200
382	20230814	5700	5930	5940	5650	192070	1102901680	00	0.00	N	5	-230
383	20230811	5930	6050	6150	5900	365623	2202201990	00	0.00	N	2	30
384	20230810	5900	5900	6070	5750	274112	1615765070	00	0.00	N	2	60
385	20230809	5840	5620	5850	5510	145400	835115540	00	0.00	N	2	170
386	20230808	5670	5930	6000	5640	256853	1485851500	00	0.00	N	5	-330
387	20230807	6000	5800	6030	5750	280640	1655458640	00	0.00	N	2	230
388	20230804	5770	5720	5850	5710	136576	787815090	00	0.00	N	5	-40
389	20230803	5810	6000	6010	5670	197031	1142874380	00	0.00	N	5	-140
390	20230802	5950	5970	6200	5900	362746	2203933890	00	0.00	N	2	10
391	20230801	5940	6040	6050	5860	174412	1039910960	00	0.00	N	5	-50
392	20230731	5990	5900	6010	5820	200084	1190170350	00	0.00	N	2	120
393	20230728	5870	5540	5900	5500	279795	1609009830	00	0.00	N	2	330
394	20230727	5540	5380	5700	5380	281989	1566676020	00	0.00	N	2	40
395	20230726	5500	5740	5800	5410	449513	2495848480	00	0.00	N	5	-300
396	20230725	5800	5830	6000	5800	255514	1500276440	00	0.00	N	5	-80
397	20230724	5880	6170	6220	5880	318996	1905386520	00	0.00	N	5	-240
398	20230721	6120	6180	6370	6110	155726	960483450	00	0.00	N	5	-80
399	20230720	6200	6120	6300	6120	194233	1206945840	00	0.00	N	2	20
400	20230719	6180	6370	6400	6130	193404	1204189090	00	0.00	N	5	-70
401	20230718	6250	6500	6520	6210	243087	1537792190	00	0.00	N	5	-230
402	20230717	6480	6410	6490	6270	211147	1349676990	00	0.00	N	2	60
403	20230714	6420	6600	6640	6400	246701	1588581280	00	0.00	N	5	-220
404	20230713	6640	6760	6760	6610	260475	1733440340	00	0.00	N	5	-140
405	20230712	6780	6700	6950	6630	467616	3160452150	00	0.00	N	2	50
406	20230711	6730	6440	6850	6400	507823	3386922890	00	0.00	N	2	240
407	20230710	6490	6550	6850	6450	384445	2544459840	00	0.00	N	5	-290
408	20230707	6780	7340	7380	6720	1110659	7816321260	00	0.00	N	5	-350
409	20230706	7130	7400	7840	6990	3398616	25107445440	00	0.00	N	2	10
410	20230705	7120	6700	7490	6650	5014453	35991670170	00	0.00	N	2	680
411	20230704	6440	6700	6920	6410	1202851	8040251330	00	0.00	N	2	70
412	20230703	6370	6300	6410	6280	139977	891888370	00	0.00	N	2	100
413	20230630	6270	6110	6290	6110	139322	866724650	00	0.00	N	2	110
414	20230629	6160	6250	6290	6120	194428	1203874080	00	0.00	N	5	-70
415	20230628	6230	6300	6390	6230	204255	1282840080	00	0.00	N	5	-130
416	20230627	6360	6460	6460	6300	179554	1138757530	00	0.00	N	5	-100
417	20230626	6460	6560	6590	6240	189167	1217760800	00	0.00	N	5	-100
418	20230623	6560	6620	6720	6450	340709	2245461240	00	0.00	N	2	30
419	20230622	6530	6480	6650	6480	187883	1237462760	00	0.00	N	3	0
420	20230621	6530	6530	6630	6410	230406	1502372780	00	0.00	N	5	-70
421	20230620	6600	6710	6800	6530	271997	1799699850	00	0.00	N	5	-210
422	20230619	6810	6860	6890	6660	203800	1380773750	00	0.00	N	2	20
423	20230616	6790	6980	7050	6790	282486	1941591270	00	0.00	N	5	-190
424	20230615	6980	7250	7260	6950	363008	2554322700	00	0.00	N	5	-220
425	20230614	7200	7200	7450	7130	703749	5130643510	00	0.00	N	2	90
426	20230613	7110	7050	7170	7030	172936	1226900720	00	0.00	N	2	40
427	20230612	7070	7120	7240	7070	210494	1504014750	00	0.00	N	5	-50
428	20230609	7120	7150	7270	7120	186074	1334029750	00	0.00	N	5	-20
429	20230608	7140	7300	7300	7110	240759	1726468610	00	0.00	N	5	-180
430	20230607	7320	7360	7380	7280	205893	1506845860	00	0.00	N	5	-40
431	20230605	7360	7340	7400	7200	262228	1921281460	00	0.00	N	2	80
432	20230602	7280	7100	7340	7100	436405	3158011970	00	0.00	N	2	190
433	20230601	7090	7010	7170	6980	268089	1900880860	00	0.00	N	2	50
434	20230531	7040	7130	7270	7030	319562	2278133210	00	0.00	N	5	-140
435	20230530	7180	7360	7400	7060	491478	3523420970	00	0.00	N	5	-220
436	20230526	7400	7430	7720	7380	690418	5202130630	00	0.00	N	5	-150
437	20230525	7550	7700	7870	7490	900761	6895210760	00	0.00	N	5	-150
438	20230524	7700	7530	7720	7360	688034	5205607320	00	0.00	N	2	150
439	20230523	7550	7300	8080	7300	4401774	34379964060	00	0.00	N	2	250
440	20230522	7300	7270	7470	7160	584920	4292772240	00	0.00	N	2	30
441	20230519	7270	7770	7770	7230	1113548	8183019300	00	0.00	N	5	-480
442	20230518	7750	7450	7960	7450	2412237	18710245250	00	0.00	N	2	340
443	20230517	7410	7460	7570	7290	643778	4799483900	00	0.00	N	5	-40
444	20230516	7450	7450	7570	7280	744896	5524975160	00	0.00	N	5	-70
445	20230515	7520	7700	7700	7350	681749	5121933240	00	0.00	N	5	-190
446	20230512	7710	7960	8040	7210	1214406	9370881930	00	0.00	N	5	-360
447	20230511	8070	8290	8440	8050	1430563	11829485000	00	0.00	N	5	-220
448	20230510	8290	8420	8680	8280	1276259	10813587270	00	0.00	N	5	-290
449	20230509	8580	9150	9200	8470	2153559	18933810230	00	0.00	N	5	-410
450	20230508	8990	9610	9620	8970	2100951	19354562020	00	0.00	N	5	-600
451	20230504	9590	11100	11940	9590	14567493	153201063380	00	0.00	N	5	-1740
452	20230503	11330	9670	12040	9600	40760484	450326296530	00	0.00	N	2	1930
453	20230502	9400	9110	9900	9030	10667850	100645481720	00	0.00	N	2	370
454	20230428	9030	9100	9750	9020	11497879	108328311570	00	0.00	N	5	-170
455	20230427	9200	9310	10230	8900	10488331	101999158810	00	0.00	N	5	-290
456	20230426	9490	9640	10920	9100	29655688	301265450230	00	0.00	N	5	-310
457	20230425	9800	8430	10490	7700	49494720	480071236000	00	0.00	N	2	1520
458	20230424	8280	7420	8970	7100	23400720	194132127960	00	0.00	N	2	1230
459	20230421	7050	7210	7900	7050	4355209	32644111610	00	0.00	N	2	50
460	20230420	7000	7680	7770	6910	2065085	14942379640	00	0.00	N	5	-580
461	20230419	7580	7610	8650	7390	14754508	118368565520	00	0.00	N	2	470
462	20230418	7110	7230	7290	7000	1623526	11890368940	00	0.00	N	5	-180
463	20230417	7290	7410	7450	7010	993020	7151325140	00	0.00	N	5	-30
464	20230414	7320	7270	7540	7260	1131511	8335542030	00	0.00	N	2	60
465	20230413	7260	7630	8110	7220	6168619	48034545910	00	0.00	N	5	-200
466	20230412	7460	7600	7700	7400	1573696	11909832820	00	0.00	N	5	-140
467	20230411	7600	7950	8050	7310	2656959	20152875920	00	0.00	N	5	-450
468	20230410	8050	8150	8530	7910	7072415	57937304710	00	0.00	N	2	80
469	20230407	7970	8250	8410	7910	6475978	52518792650	00	0.00	N	5	-740
470	20230406	8710	7210	8710	7100	21045334	172356598030	00	0.00	N	1	2010
471	20230405	6700	7020	7060	6620	1047546	7160563610	00	0.00	N	5	-500
472	20230404	7200	6900	7410	6720	2173762	15333399090	00	0.00	N	2	300
473	20230403	6900	6370	6900	6330	1992525	13323172600	00	0.00	N	2	570
474	20230331	6330	6450	6510	6220	616138	3914075990	00	0.00	N	5	-120
475	20230330	6450	6900	6930	6450	1054926	6919142750	00	0.00	N	5	-410
476	20230329	6860	6760	6940	6510	2015928	13546494880	00	0.00	N	3	0
477	20230328	6860	6180	7270	6150	10808792	74479756140	00	0.00	N	2	800
478	20230327	6060	5560	6490	5520	6939530	42220335440	00	0.00	N	2	630
479	20230324	5430	5490	5530	5320	220091	1189679670	00	0.00	N	5	-90
480	20230323	5520	5580	5590	5400	316006	1742974560	00	0.00	N	5	-60
481	20230322	5580	5570	5640	5510	323382	1801340070	00	0.00	N	2	30
482	20230321	5550	5610	5640	5440	253763	1405205480	00	0.00	N	5	-50
483	20230320	5600	5550	5670	5440	394398	2201920280	00	0.00	N	2	160
484	20230317	5440	5390	5470	5240	242594	1306835870	00	0.00	N	2	140
485	20230316	5300	5430	5430	5200	194697	1033768180	00	0.00	N	5	-130
486	20230315	5430	5190	5440	5140	333111	1772905900	00	0.00	N	2	300
487	20230314	5130	5330	5390	4985	455928	2343339055	00	0.00	N	5	-200
488	20230313	5330	5490	5550	5230	696611	3733189280	00	0.00	N	5	-280
489	20230310	5610	5780	6140	5400	3130744	18499478750	00	0.00	N	5	-130
490	20230309	5740	5800	5830	5610	411103	2340303150	00	0.00	N	5	-110
491	20230308	5850	5570	5870	5530	1146596	6630684580	00	0.00	N	2	230
492	20230307	5620	5660	5780	5620	463596	2645920020	00	0.00	N	5	-30
493	20230306	5650	5630	5680	5550	396650	2228864850	00	0.00	N	2	20
494	20230303	5630	5670	5780	5550	449932	2554157640	00	0.00	N	5	-110
495	20230302	5740	5680	5740	5620	416502	2371538760	00	0.00	N	2	90
496	20230228	5650	5670	5720	5630	320274	1813965490	00	0.00	N	2	20
497	20230227	5630	5670	5780	5590	427807	2429577220	00	0.00	N	5	-130
498	20230224	5760	5800	5820	5650	530519	3037426760	00	0.00	N	5	-40
499	20230223	5800	5920	5920	5750	863808	5028073220	00	0.00	N	5	-230
500	20230222	6030	5940	6050	5820	1556418	9351764540	00	0.00	N	2	10
501	20230221	6020	6100	6130	5980	1626209	9848193950	00	0.00	N	5	-10
502	20230220	6030	6310	6400	5970	5456991	33609807430	00	0.00	N	5	-250
503	20230217	6280	5310	6280	5200	15514498	93416136880	00	0.00	N	1	1445
504	20230216	4835	4825	4890	4815	211381	1101106960	00	0.00	N	3	0
505	20230215	4835	5010	5020	4835	97309	477818545	00	0.00	N	5	-165
506	20230214	5000	5000	5070	4940	164151	819601275	00	0.00	N	5	-30
507	20230213	5030	5050	5150	4990	150254	761706270	00	0.00	N	2	40
508	20230210	4990	5070	5120	4985	96757	485722305	00	0.00	N	5	-140
509	20230209	5130	5160	5160	5050	121063	616863320	00	0.00	N	2	50
510	20230208	5080	5110	5180	5050	110883	565834250	00	0.00	N	5	-10
511	20230207	5090	5150	5210	5050	159656	814353590	00	0.00	N	5	-40
512	20230206	5130	5340	5350	5110	638101	3319331100	00	0.00	N	2	80
513	20230203	5050	4940	5070	4925	176769	886687500	00	0.00	N	2	110
514	20230202	4940	4925	4960	4925	29673	146725160	00	0.00	N	2	10
515	20230201	4930	4945	4970	4920	45910	226952525	00	0.00	N	2	5
516	20230131	4925	4915	4950	4905	31173	153629265	00	0.00	N	2	5
517	20230130	4920	4960	4965	4880	44990	221547415	00	0.00	N	2	20
518	20230127	4900	4870	4910	4860	26155	127991710	00	0.00	N	2	10
519	20230126	4890	4870	4960	4860	71601	350642790	00	0.00	N	2	50
520	20230125	4840	4815	4840	4785	54885	264441120	00	0.00	N	2	65
521	20230120	4775	4790	4795	4735	15627	74509095	00	0.00	N	5	-15
522	20230119	4790	4765	4795	4710	23914	113517145	00	0.00	N	2	25
523	20230118	4765	4845	4845	4755	34448	164579205	00	0.00	N	5	-50
524	20230117	4815	4905	4930	4810	43651	211221110	00	0.00	N	5	-90
525	20230116	4905	4895	4940	4895	25614	125843335	00	0.00	N	5	-15
526	20230113	4920	4930	4990	4905	42905	211545510	00	0.00	N	5	-10
527	20230112	4930	4870	4980	4855	61688	303352295	00	0.00	N	2	65
528	20230111	4865	4825	4880	4810	34249	166350370	00	0.00	N	2	20
529	20230110	4845	4810	4940	4790	73825	358098040	00	0.00	N	2	70
530	20230109	4775	4710	4780	4700	28261	134410500	00	0.00	N	2	75
531	20230106	4700	4605	4730	4605	21251	99601215	00	0.00	N	2	45
532	20230105	4655	4650	4675	4625	27770	129011170	00	0.00	N	2	15
533	20230104	4640	4525	4640	4525	33165	152362705	00	0.00	N	2	50
534	20230103	4590	4635	4675	4505	105285	482402950	00	0.00	N	5	-145
535	20230102	4735	4670	4990	4500	179947	849452555	00	0.00	N	2	30
536	20221229	4705	4775	4820	4690	35480	168044840	00	0.00	N	5	-105
537	20221228	4810	4835	4890	4805	34024	164330190	02	0.00	N	5	-60
538	20221227	4870	4855	4900	4855	34561	168396815	00	0.00	N	2	20
539	20221226	4850	4865	4930	4850	45916	223806680	00	0.00	N	5	-50
540	20221223	4900	4960	5000	4835	91690	449914690	00	0.00	N	5	-45
541	20221222	4945	4840	5010	4840	61205	303237355	00	0.00	N	2	105
542	20221221	4840	4880	4910	4840	35620	173246885	00	0.00	N	5	-10
543	20221220	4850	4950	5040	4850	68494	336582155	00	0.00	N	5	-140
544	20221219	4990	5030	5100	4985	53962	271390360	00	0.00	N	5	-70
545	20221216	5060	5170	5170	5020	56053	285884350	00	0.00	N	5	-140
546	20221215	5200	5130	5220	5070	178582	919526460	00	0.00	N	2	140
547	20221214	5060	4985	5080	4960	62148	311714570	00	0.00	N	2	95
548	20221213	4965	4930	5040	4930	57151	284492910	00	0.00	N	2	25
549	20221212	4940	4950	4960	4930	37763	186714850	00	0.00	N	5	-15
550	20221209	4955	4915	4990	4915	51676	255544530	00	0.00	N	3	0
551	20221208	4955	5030	5070	4935	71720	356173380	00	0.00	N	5	-75
552	20221207	5030	5090	5090	4965	82304	412936530	00	0.00	N	5	-60
553	20221206	5090	5220	5440	5090	164632	865731430	00	0.00	N	5	-120
554	20221205	5210	5300	5300	5210	35866	188305890	00	0.00	N	5	-50
555	20221202	5260	5230	5340	5210	81188	428025060	00	0.00	N	2	40
556	20221201	5220	5220	5240	5190	79738	416036980	00	0.00	N	2	50
557	20221130	5170	5150	5230	5150	39703	205982310	00	0.00	N	5	-30
558	20221129	5200	5110	5230	5110	37389	193809340	00	0.00	N	3	0
559	20221128	5200	5220	5230	5080	97165	498976780	00	0.00	N	2	20
560	20221125	5180	5210	5280	5160	45395	235810630	00	0.00	N	5	-70
561	20221124	5250	5200	5280	5200	34353	180037830	00	0.00	N	2	40
562	20221123	5210	5130	5210	5130	58075	300199070	00	0.00	N	2	80
563	20221122	5130	5130	5200	5120	75284	388006050	00	0.00	N	5	-70
564	20221121	5200	5340	5340	5180	99040	518205180	00	0.00	N	5	-150
565	20221118	5350	5350	5420	5290	112389	601401430	00	0.00	N	2	10
566	20221117	5340	5460	5470	5320	114680	614466590	00	0.00	N	5	-140
567	20221116	5480	5550	5560	5450	79712	437592940	00	0.00	N	5	-40
568	20221115	5520	5550	5550	5450	101373	557947170	00	0.00	N	5	-50
569	20221114	5570	5470	5600	5440	136914	759265460	00	0.00	N	2	110
570	20221111	5460	5550	5550	5450	151383	829372100	00	0.00	N	2	30
571	20221110	5430	5420	5500	5400	96301	523389360	00	0.00	N	5	-110
572	20221109	5540	5530	5710	5470	350472	1959349710	00	0.00	N	2	10
573	20221108	5530	5450	5530	5440	116913	641247870	00	0.00	N	2	60
574	20221107	5470	5350	5510	5320	211493	1152478510	00	0.00	N	2	170
575	20221104	5300	5340	5360	5280	56403	299450800	00	0.00	N	5	-30
576	20221103	5330	5280	5360	5190	132993	705948050	00	0.00	N	5	-40
577	20221102	5370	5420	5540	5370	156286	851364390	00	0.00	N	5	-30
578	20221101	5400	5300	5430	5250	84490	452497580	00	0.00	N	2	70
579	20221031	5330	5340	5370	5240	100506	531588000	00	0.00	N	2	60
580	20221028	5270	5390	5390	5180	107674	565584880	00	0.00	N	5	-110
581	20221027	5380	5410	5420	5270	130083	693938260	00	0.00	N	2	60
582	20221026	5320	5560	5580	5320	192945	1047570060	00	0.00	N	5	-230
583	20221025	5550	5510	5610	5450	182034	1006463290	00	0.00	N	3	0
584	20221024	5550	5480	5590	5420	283529	1567040410	00	0.00	N	2	150
585	20221021	5400	5620	5630	5390	332216	1820039930	00	0.00	N	5	-350
586	20221020	5750	5620	5760	5500	540542	3058413010	00	0.00	N	2	150
587	20221019	5600	5860	5960	5560	779664	4480532930	00	0.00	N	5	-120
588	20221018	5720	5850	5850	5610	1201782	6899469850	00	0.00	N	5	-250
589	20221017	5970	5130	6150	5110	6906891	39869580770	00	0.00	N	2	1035
590	20221014	4935	4805	4995	4805	150829	742800540	00	0.00	N	2	145
591	20221013	4790	5060	5070	4790	185870	902745325	00	0.00	N	5	-300
592	20221012	5090	5430	5610	5070	503593	2692643960	00	0.00	N	5	-190
593	20221011	5280	5550	5850	5270	2159797	12029810170	00	0.00	N	2	160
594	20221007	5120	5040	5170	4980	83373	424580400	00	0.00	N	2	100
595	20221006	5020	4880	5060	4880	36289	181795960	00	0.00	N	2	130
596	20221005	4890	5090	5100	4875	41947	208488850	00	0.00	N	5	-90
597	20221004	4980	4805	4980	4805	54982	269886330	00	0.00	N	2	230
598	20220930	4750	4660	4775	4590	64532	302981330	00	0.00	N	5	-10
599	20220929	4760	4780	4995	4760	102996	499883945	00	0.00	N	2	10
600	20220928	4750	4900	5100	4730	97353	471400955	00	0.00	N	5	-225
601	20220927	4975	4810	5070	4810	109580	538650935	00	0.00	N	2	15
602	20220926	4960	5190	5320	4930	181857	929770835	00	0.00	N	5	-310
603	20220923	5270	5610	5610	5260	141622	766053620	00	0.00	N	5	-320
604	20220922	5590	5570	5650	5470	64675	357620510	00	0.00	N	5	-70
605	20220921	5660	5610	5700	5610	42862	242166830	00	0.00	N	3	0
606	20220920	5660	5550	5750	5550	81454	457248610	00	0.00	N	2	100
607	20220919	5560	5840	5910	5550	124431	715231620	00	0.00	N	5	-160
608	20220916	5720	5840	5960	5710	100668	589695000	00	0.00	N	5	-80
609	20220915	5800	6110	6110	5800	168219	996341920	00	0.00	N	2	20
610	20220914	5780	5520	5840	5520	82904	473751810	00	0.00	N	2	40
611	20220913	5740	5630	5740	5630	71082	404240600	00	0.00	N	2	130
612	20220908	5610	5620	5690	5600	58379	328697230	00	0.00	N	5	-10
613	20220907	5620	5720	5770	5520	111897	626070300	00	0.00	N	5	-100
614	20220906	5720	5710	5810	5700	88282	506683190	00	0.00	N	5	-50
615	20220905	5770	5820	5910	5770	86154	502283280	00	0.00	N	5	-140
616	20220902	5910	6080	6100	5910	190352	1140393660	00	0.00	N	5	-240
617	20220901	6150	6030	6250	5860	665887	4067233090	00	0.00	N	2	100
618	20220831	6050	6040	6150	5950	141185	850630270	00	0.00	N	2	10
619	20220830	6040	6100	6210	6030	119955	730325720	00	0.00	N	5	-20
620	20220829	6060	6000	6160	5960	96010	581316960	00	0.00	N	5	-150
621	20220826	6210	6360	6360	6210	130885	823076600	00	0.00	N	5	-100
622	20220825	6310	6200	6310	6200	134558	843198740	00	0.00	N	2	150
623	20220824	6160	6140	6240	6040	155927	959747870	00	0.00	N	2	180
624	20220823	5980	6120	6230	5970	226511	1375022950	00	0.00	N	5	-270
625	20220822	6250	6230	6330	6220	174703	1094963510	00	0.00	N	2	30
626	20220819	6220	6270	6400	6210	151887	957293350	00	0.00	N	5	-60
627	20220818	6280	6320	6360	6180	148861	932047510	00	0.00	N	5	-40
628	20220817	6320	6340	6520	6290	395544	2537085050	00	0.00	N	5	-20
629	20220816	6340	6370	6450	6290	157476	1002924360	00	0.00	N	2	10
630	20220812	6330	6480	6580	6320	294209	1891829830	00	0.00	N	5	-170
631	20220811	6500	6420	6590	6380	418064	2706919370	00	0.00	N	2	10
632	20220810	6490	6620	6620	6340	476623	3063693690	00	0.00	N	5	-40
633	20220809	6530	6390	6970	6220	4448387	29656346680	00	0.00	N	2	170
634	20220808	6360	6330	6480	6330	320137	2046856100	00	0.00	N	2	60
635	20220805	6300	6300	6660	6290	1427868	9260408590	00	0.00	N	2	40
636	20220804	6260	6230	6410	6220	486844	3070922590	00	0.00	N	5	-130
637	20220803	6390	6700	6780	6380	1155379	7606887580	00	0.00	N	5	-290
638	20220802	6680	6840	6960	6470	5869741	39706313340	00	0.00	N	2	190
639	20220801	6490	6330	7030	6140	5939149	39307970950	00	0.00	N	2	320
640	20220729	6170	6040	6250	5990	536355	3300262410	00	0.00	N	2	170
641	20220728	6000	5960	6180	5920	485256	2933187150	00	0.00	N	2	60
642	20220727	5940	5900	5980	5880	167792	993916920	00	0.00	N	5	-60
643	20220726	6000	5970	6090	5910	321394	1917496850	00	0.00	N	2	60
644	20220725	5940	5930	6030	5820	404529	2395318030	00	0.00	N	2	90
645	20220722	5850	5800	5890	5760	179274	1044797460	00	0.00	N	2	90
646	20220721	5760	5840	5840	5760	150066	868225240	00	0.00	N	5	-70
647	20220720	5830	5800	5900	5760	270969	1577827230	00	0.00	N	2	10
648	20220719	5820	5510	6060	5500	1984207	11633901330	00	0.00	N	2	250
649	20220718	5570	5420	5570	5360	129548	709431980	00	0.00	N	2	200
650	20220715	5370	5400	5470	5260	115729	617780510	00	0.00	N	5	-70
651	20220714	5440	5390	5470	5340	104800	566570320	00	0.00	N	3	0
652	20220713	5440	5460	5560	5350	119005	649364830	00	0.00	N	5	-70
653	20220712	5510	5670	5720	5440	229837	1273901950	00	0.00	N	5	-220
654	20220711	5730	5830	5840	5690	209350	1203229330	00	0.00	N	5	-60
655	20220708	5790	5850	5940	5760	382143	2235658110	00	0.00	N	5	-20
656	20220707	5810	5690	5940	5690	588421	3412570790	00	0.00	N	2	80
657	20220706	5730	6000	6060	5720	989575	5775907980	00	0.00	N	5	-350
658	20220705	6080	6080	6280	6040	923905	5659912030	00	0.00	N	5	-130
659	20220704	6210	6330	7250	6030	7929663	52877080650	00	0.00	N	2	110
660	20220701	6100	5650	6940	5610	6966661	45876828360	00	0.00	N	2	640
661	20220630	5460	5670	5750	5450	78223	432210900	00	0.00	N	5	-170
662	20220629	5630	5300	5630	5300	80949	445957390	00	0.00	N	2	170
663	20220628	5460	5410	5510	5360	40096	218332200	00	0.00	N	2	60
664	20220627	5400	5200	5430	5200	51796	277804890	00	0.00	N	2	230
665	20220624	5170	4825	5240	4825	172653	866513110	00	0.00	N	2	265
666	20220623	4905	5310	5360	4905	206621	1039708920	00	0.00	N	5	-405
667	20220622	5310	5540	5600	5310	186342	1017659200	00	0.00	N	5	-220
668	20220621	5530	5500	5590	5500	88296	488607750	00	0.00	N	2	20
669	20220620	5510	5820	5830	5510	181026	1006097590	00	0.00	N	5	-310
670	20220617	5820	5530	5870	5520	170181	967722060	00	0.00	N	2	110
671	20220616	5710	5720	5970	5660	147931	867069630	00	0.00	N	2	10
672	20220615	5700	5820	5990	5640	260068	1507631570	00	0.00	N	5	-260
673	20220614	5960	5940	6030	5520	473815	2758027730	00	0.00	N	5	-170
674	20220613	6130	6300	6440	6130	217383	1356738330	00	0.00	N	5	-390
675	20220610	6520	6650	6750	6360	201149	1314596530	00	0.00	N	5	-150
676	20220609	6670	6720	6870	6670	164437	1102306470	00	0.00	N	5	-160
677	20220608	6830	6920	6990	6820	143923	994393120	00	0.00	N	3	0
678	20220607	6830	6950	6950	6830	85597	588943420	00	0.00	N	5	-120
679	20220603	6950	6960	6980	6890	93553	647640450	00	0.00	N	2	40
680	20220602	6910	6920	6990	6900	120622	835851240	00	0.00	N	5	-40
681	20220531	6950	7050	7050	6900	220682	1533030840	00	0.00	N	5	-90
682	20220530	7040	7050	7090	7030	78916	556514100	00	0.00	N	3	0
683	20220527	7040	7050	7120	7010	140402	991487560	00	0.00	N	5	-10
684	20220526	7050	7140	7230	7050	218969	1557841190	00	0.00	N	5	-80
685	20220525	7130	7320	7400	7070	403211	2885273510	00	0.00	N	5	-260
686	20220524	7390	7400	7620	7290	788077	5901047070	00	0.00	N	5	-20
687	20220523	7410	7470	7690	7290	1188969	8901717270	00	0.00	N	2	90
688	20220520	7320	7020	7460	7020	573437	4204507000	00	0.00	N	2	330
689	20220519	6990	6910	7050	6890	105846	737490440	00	0.00	N	5	-110
690	20220518	7100	7080	7180	7040	136840	975468890	00	0.00	N	2	80
691	20220517	7020	7040	7070	6970	80345	564946210	00	0.00	N	2	70
692	20220516	6950	6900	7080	6900	107042	749307970	00	0.00	N	2	80