KissMeData/076080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	1205	1180	1308	1172	193591	241936064	00	0.00	N	2	20
3	20250311	1185	1186	1218	1125	101998	117270164	00	0.00	N	5	-1
4	20250310	1186	1162	1330	1116	1588085	1994298220	00	0.00	N	2	81
5	20250307	1105	1095	1149	1095	37437	41477607	00	0.00	N	2	5
6	20250306	1100	1170	1176	1100	42108	48090867	00	0.00	N	5	-59
7	20250305	1159	1171	1179	1139	39420	45522392	00	0.00	N	5	-22
8	20250304	1181	1236	1263	1181	37334	45097261	00	0.00	N	5	-65
9	20250228	1246	1264	1278	1246	21063	26507670	00	0.00	N	5	-43
10	20250227	1289	1277	1291	1277	25161	32246633	00	0.00	N	5	-2
11	20250226	1291	1272	1300	1270	24673	31536183	00	0.00	N	2	12
12	20250225	1279	1285	1285	1261	52266	66478392	00	0.00	N	2	43
13	20250224	1236	1234	1251	1234	25853	32265574	00	0.00	N	5	-16
14	20250221	1252	1256	1264	1250	32960	41309823	00	0.00	N	5	-1
15	20250220	1253	1279	1279	1250	26745	33580506	00	0.00	N	2	3
16	20250219	1250	1248	1288	1248	40805	51342570	00	0.00	N	5	-11
17	20250218	1261	1245	1298	1245	41018	51678059	00	0.00	N	2	1
18	20250217	1260	1255	1295	1252	23853	30195103	00	0.00	N	2	5
19	20250214	1255	1267	1280	1246	16904	21273725	00	0.00	N	5	-25
20	20250213	1280	1280	1297	1251	16684	21219847	00	0.00	N	3	0
21	20250212	1280	1312	1313	1276	16965	21851835	00	0.00	N	2	2
22	20250211	1278	1259	1334	1244	28716	36547579	00	0.00	N	2	19
23	20250210	1259	1282	1282	1211	15823	19834340	00	0.00	N	5	-25
24	20250207	1284	1306	1337	1255	40330	51759260	00	0.00	N	5	-22
25	20250206	1306	1300	1324	1274	24587	32661792	00	0.00	N	2	6
26	20250205	1300	1320	1320	1249	18654	23749450	00	0.00	N	2	12
27	20250204	1288	1277	1310	1265	37499	48162310	00	0.00	N	2	12
28	20250203	1276	1266	1277	1247	19608	24819477	00	0.00	N	2	7
29	20250131	1269	1270	1277	1212	20133	25249366	00	0.00	N	2	3
30	20250124	1266	1267	1300	1265	51250	65144411	00	0.00	N	5	-34
31	20250123	1300	1345	1359	1298	35874	47076617	00	0.00	N	5	-48
32	20250122	1348	1363	1398	1347	30449	41342258	00	0.00	N	5	-15
33	20250121	1363	1327	1371	1310	73500	98183048	00	0.00	N	2	36
34	20250120	1327	1291	1414	1291	132839	178945547	00	0.00	N	2	36
35	20250117	1291	1286	1291	1252	27389	34926729	00	0.00	N	2	5
36	20250116	1286	1330	1330	1282	37459	48665722	00	0.00	N	5	-24
37	20250115	1310	1298	1311	1261	74909	96385403	00	0.00	N	2	12
38	20250114	1298	1311	1311	1270	40998	52599719	00	0.00	N	5	-13
39	20250113	1311	1437	1437	1302	110425	148097250	00	0.00	N	5	-82
40	20250110	1393	1409	1409	1371	132611	182967471	00	0.00	N	5	-17
41	20250109	1410	1395	1532	1373	742230	1065552721	00	0.00	N	2	48
42	20250108	1362	1358	1493	1352	486493	687726656	00	0.00	N	2	6
43	20250107	1356	1479	1484	1336	720634	1009062054	00	0.00	N	5	-61
44	20250106	1417	1090	1417	1090	2313478	3053418129	00	0.00	N	1	327
45	20250103	1090	1053	1120	1053	47214	51858587	00	0.00	N	2	37
46	20250102	1053	1045	1149	1045	134146	146371010	00	0.00	N	2	15
47	20241230	1038	991	1144	991	189593	202786046	00	0.00	N	2	18
48	20241227	1020	1035	1035	1014	16298	16704479	02	0.00	N	5	-15
49	20241226	1035	1014	1049	1014	12637	12954607	00	0.00	N	2	21
50	20241224	1014	1006	1016	1006	15922	16102278	00	0.00	N	2	8
51	20241223	1006	1000	1007	1000	18951	18983769	00	0.00	N	2	6
52	20241220	1000	991	1015	991	14981	15009188	00	0.00	N	3	0
53	20241219	1000	1017	1025	994	17757	17826595	00	0.00	N	5	-17
54	20241218	1017	1024	1024	1000	27483	27759629	00	0.00	N	3	0
55	20241217	1017	1045	1045	1000	29632	30107615	00	0.00	N	5	-30
56	20241216	1047	1035	1067	1034	27073	28531969	00	0.00	N	2	27
57	20241213	1020	1009	1024	1005	18003	18236279	00	0.00	N	3	0
58	20241212	1020	1003	1030	996	34969	35367766	00	0.00	N	2	20
59	20241211	1000	974	1022	970	40405	40457044	00	0.00	N	2	26
60	20241210	974	935	976	935	25553	24668507	00	0.00	N	2	39
61	20241209	935	1039	1054	850	194522	185442884	00	0.00	N	5	-123
62	20241206	1058	1087	1110	1048	65156	69323548	00	0.00	N	5	-62
63	20241205	1120	1120	1132	1065	26843	29853041	00	0.00	N	5	-12
64	20241204	1132	1165	1177	1126	34310	39278786	00	0.00	N	5	-29
65	20241203	1161	1140	1161	1137	57421	65788878	00	0.00	N	2	7
66	20241202	1154	1166	1166	1131	40079	46062547	00	0.00	N	5	-22
67	20241129	1176	1177	1190	1165	28136	33086989	00	0.00	N	5	-1
68	20241128	1177	1171	1180	1160	23678	27661820	00	0.00	N	2	6
69	20241127	1171	1191	1200	1136	53334	61994280	00	0.00	N	5	-20
70	20241126	1191	1198	1199	1188	19046	22714131	00	0.00	N	2	1
71	20241125	1190	1198	1198	1176	48902	57900261	00	0.00	N	5	-3
72	20241122	1193	1193	1205	1187	32166	38535466	00	0.00	N	3	0
73	20241121	1193	1190	1205	1185	33700	40164535	00	0.00	N	5	-12
74	20241120	1205	1181	1213	1181	17348	20813292	00	0.00	N	3	0
75	20241119	1205	1207	1225	1202	26981	32574577	00	0.00	N	5	-10
76	20241118	1215	1236	1255	1200	31519	38310227	00	0.00	N	2	23
77	20241115	1192	1260	1265	1191	44638	54025400	00	0.00	N	5	-44
78	20241114	1236	1196	1239	1196	26537	32151195	00	0.00	N	2	32
79	20241113	1204	1237	1249	1200	25907	31638428	00	0.00	N	5	-46
80	20241112	1250	1300	1309	1200	83980	103145921	00	0.00	N	5	-54
81	20241111	1304	1375	1375	1291	33050	43465089	00	0.00	N	5	-71
82	20241108	1375	1401	1414	1325	28446	39164127	00	0.00	N	5	-39
83	20241107	1414	1448	1448	1407	17206	24375219	00	0.00	N	5	-33
84	20241106	1447	1465	1465	1442	24576	35618724	00	0.00	N	5	-6
85	20241105	1453	1469	1479	1442	14592	21228965	00	0.00	N	5	-16
86	20241104	1469	1467	1483	1412	11194	16353677	00	0.00	N	2	2
87	20241101	1467	1485	1486	1463	13621	20084057	00	0.00	N	5	-7
88	20241031	1474	1469	1479	1463	14290	20995763	00	0.00	N	2	5
89	20241030	1469	1490	1490	1466	7806	11480515	00	0.00	N	5	-25
90	20241029	1494	1510	1510	1460	10226	15217379	00	0.00	N	5	-3
91	20241028	1497	1466	1500	1466	8122	12041714	00	0.00	N	2	31
92	20241025	1466	1496	1513	1466	14546	21489669	00	0.00	N	5	-30
93	20241024	1496	1505	1505	1495	8922	13369697	00	0.00	N	2	1
94	20241023	1495	1476	1500	1476	11568	17272087	00	0.00	N	2	5
95	20241022	1490	1510	1520	1490	22644	33812194	00	0.00	N	5	-19
96	20241021	1509	1519	1564	1509	21304	32825528	00	0.00	N	5	-26
97	20241018	1535	1530	1540	1507	22901	34987418	00	0.00	N	2	18
98	20241017	1517	1510	1527	1502	14656	22172408	00	0.00	N	2	7
99	20241016	1510	1551	1569	1450	38834	58917958	00	0.00	N	5	-45
100	20241015	1555	1570	1573	1542	35408	54840981	00	0.00	N	5	-18
101	20241014	1573	1570	1610	1501	29439	46174695	00	0.00	N	5	-38
102	20241011	1611	1607	1624	1582	26683	42640452	00	0.00	N	2	5
103	20241010	1606	1670	1698	1591	178308	294754126	00	0.00	N	2	25
104	20241008	1581	1567	1590	1554	20148	31798193	00	0.00	N	2	14
105	20241007	1567	1580	1580	1551	9660	15148941	00	0.00	N	5	-13
106	20241004	1580	1570	1600	1553	17997	28532161	00	0.00	N	5	-10
107	20241002	1590	1581	1597	1522	13595	21476184	00	0.00	N	5	-7
108	20240930	1597	1620	1620	1510	33634	53271672	00	0.00	N	5	-23
109	20240927	1620	1632	1636	1600	10668	17181255	00	0.00	N	5	-16
110	20240926	1636	1650	1650	1620	7557	12365650	00	0.00	N	5	-1
111	20240925	1637	1600	1648	1596	32333	52770454	00	0.00	N	2	37
112	20240924	1600	1593	1605	1548	18374	29059463	00	0.00	N	2	7
113	20240923	1593	1570	1600	1515	29738	46868935	00	0.00	N	2	33
114	20240920	1560	1515	1577	1515	46228	72061761	00	0.00	N	2	24
115	20240919	1536	1558	1558	1450	67950	103010147	00	0.00	N	5	-23
116	20240913	1559	1555	1580	1547	15028	23438129	00	0.00	N	2	14
117	20240912	1545	1516	1576	1516	31888	49170003	00	0.00	N	2	29
118	20240911	1516	1511	1550	1511	26416	40204454	00	0.00	N	5	-10
119	20240910	1526	1511	1615	1510	46697	71863937	00	0.00	N	5	-11
120	20240909	1537	1500	1538	1500	26050	39612948	00	0.00	N	2	2
121	20240906	1535	1564	1589	1526	40704	62972192	00	0.00	N	5	-45
122	20240905	1580	1590	1632	1580	49481	79178723	00	0.00	N	5	-28
123	20240904	1608	1660	1660	1600	32324	52240322	00	0.00	N	5	-66
124	20240903	1674	1640	1737	1640	48475	81370070	00	0.00	N	2	34
125	20240902	1640	1659	1700	1570	53386	88661298	00	0.00	N	5	-36
126	20240830	1676	1607	1707	1607	31501	52546816	00	0.00	N	2	52
127	20240829	1624	1665	1685	1619	50860	83559719	00	0.00	N	5	-41
128	20240828	1665	1677	1677	1630	34882	57832391	00	0.00	N	2	18
129	20240827	1647	1677	1698	1647	53644	89832880	00	0.00	N	5	-30
130	20240826	1677	1755	1755	1670	71087	120772736	00	0.00	N	5	-81
131	20240823	1758	1809	1825	1648	113449	198777495	00	0.00	N	5	-52
132	20240822	1810	1800	1853	1701	112214	198310204	00	0.00	N	2	32
133	20240821	1778	1805	1807	1751	79356	141095984	00	0.00	N	2	3
134	20240820	1775	1745	1808	1726	218078	387308101	00	0.00	N	2	30
135	20240819	1745	1825	1840	1644	377044	665762020	00	0.00	N	2	4
136	20240816	1741	1640	1771	1600	616407	1057059184	00	0.00	N	2	101
137	20240814	1640	1621	1667	1595	170146	275747294	00	0.00	N	2	22
138	20240813	1618	1500	1800	1477	2002176	3363504905	00	0.00	N	2	118
139	20240812	1500	1477	1525	1477	22875	34235767	00	0.00	N	2	8
140	20240809	1492	1465	1497	1464	43660	64535042	00	0.00	N	2	17
141	20240808	1475	1444	1530	1431	101309	151549079	00	0.00	N	2	33
142	20240807	1442	1410	1444	1410	29557	42468925	00	0.00	N	2	32
143	20240806	1410	1343	1412	1325	104710	145095603	00	0.00	N	2	24
144	20240805	1386	1501	1515	1216	108717	151519360	00	0.00	N	5	-145
145	20240802	1531	1546	1561	1516	37827	58159886	00	0.00	N	5	-15
146	20240801	1546	1527	1557	1527	26796	41316508	00	0.00	N	2	19
147	20240731	1527	1528	1543	1513	27092	41445833	00	0.00	N	5	-1
148	20240730	1528	1512	1532	1512	25081	38261992	00	0.00	N	2	18
149	20240729	1510	1533	1541	1500	76712	116153395	00	0.00	N	5	-39
150	20240726	1549	1540	1552	1524	58006	89179854	00	0.00	N	2	2
151	20240725	1547	1586	1586	1540	59831	93011518	00	0.00	N	5	-39
152	20240724	1586	1583	1598	1574	33760	53521979	00	0.00	N	2	3
153	20240723	1583	1580	1605	1580	26169	41600815	00	0.00	N	5	-6
154	20240722	1589	1595	1615	1589	30434	48710354	00	0.00	N	5	-12
155	20240719	1601	1583	1613	1551	42121	66720049	00	0.00	N	2	5
156	20240718	1596	1616	1639	1585	52722	84810230	00	0.00	N	5	-32
157	20240717	1628	1598	1635	1595	61182	98941097	00	0.00	N	2	13
158	20240716	1615	1644	1644	1600	43722	70450346	00	0.00	N	5	-29
159	20240715	1644	1700	1720	1620	133424	219928536	00	0.00	N	2	9
160	20240712	1635	1558	1757	1558	900538	1516442555	00	0.00	N	2	81
161	20240711	1554	1554	1569	1540	23849	37114926	00	0.00	N	3	0
162	20240710	1554	1589	1589	1535	64935	100783555	00	0.00	N	5	-26
163	20240709	1580	1590	1590	1562	41744	66430063	00	0.00	N	5	-4
164	20240708	1584	1540	1584	1527	51936	80925804	00	0.00	N	2	44
165	20240705	1540	1585	1590	1540	48775	76022476	00	0.00	N	5	-29
166	20240704	1569	1591	1600	1543	92466	143965302	00	0.00	N	5	-22
167	20240703	1591	1593	1618	1563	32463	51627919	00	0.00	N	5	-2
168	20240702	1593	1614	1615	1556	69818	110324244	00	0.00	N	5	-21
169	20240701	1614	1615	1615	1580	22587	36065373	00	0.00	N	2	7
170	20240628	1607	1567	1608	1567	43204	68722734	00	0.00	N	2	40
171	20240627	1567	1600	1601	1562	58354	92136806	00	0.00	N	5	-9
172	20240626	1576	1584	1650	1565	99970	158951979	00	0.00	N	5	-8
173	20240625	1584	1584	1616	1560	91264	144633816	00	0.00	N	5	-22
174	20240624	1606	1700	1700	1597	129734	211209184	00	0.00	N	5	-94
175	20240621	1700	1722	1770	1670	89136	152293934	00	0.00	N	5	-22
176	20240620	1722	1645	1765	1645	267695	459574424	00	0.00	N	2	81
177	20240619	1641	1700	1755	1531	1581675	2577967391	00	0.00	N	5	-304
178	20240618	1945	1990	2005	1880	125707	245730635	00	0.00	N	5	-50
179	20240617	1995	2020	2045	1995	77516	155754443	00	0.00	N	5	-50
180	20240614	2045	2060	2065	2000	74938	151750810	00	0.00	N	2	10
181	20240613	2035	2050	2075	2020	58040	118389975	00	0.00	N	5	-15
182	20240612	2050	2065	2080	2025	48416	98965140	00	0.00	N	5	-15
183	20240611	2065	1971	2165	1971	323353	674732793	00	0.00	N	2	75
184	20240610	1990	2010	2035	1953	87092	173941644	00	0.00	N	5	-60
185	20240607	2050	2070	2070	2015	32134	65279255	00	0.00	N	5	-20
186	20240605	2070	2085	2130	2035	72026	148995235	00	0.00	N	5	-10
187	20240604	2080	2060	2095	2035	78300	161975295	00	0.00	N	2	40
188	20240603	2040	1960	2060	1956	136503	275779521	00	0.00	N	2	80
189	20240531	1960	1975	1995	1953	77819	152848146	00	0.00	N	5	-35
190	20240530	1995	1990	2010	1980	57963	115295905	00	0.00	N	5	-15
191	20240529	2010	2015	2045	1987	65258	130760577	00	0.00	N	3	0
192	20240528	2010	2035	2045	2000	52918	106638060	00	0.00	N	5	-15
193	20240527	2025	2025	2040	1990	50951	102418032	00	0.00	N	3	0
194	20240524	2025	2020	2040	2020	42352	85792870	00	0.00	N	5	-25
195	20240523	2050	2065	2080	2015	55833	114359635	00	0.00	N	3	0
196	20240522	2050	2015	2065	2010	37377	75979815	00	0.00	N	2	25
197	20240521	2025	2030	2055	2010	59972	121787660	00	0.00	N	5	-25
198	20240520	2050	2090	2105	2045	43874	90353655	00	0.00	N	5	-40
199	20240517	2090	2095	2110	2060	45378	94623485	00	0.00	N	2	30
200	20240516	2060	2055	2095	2030	55251	113784380	00	0.00	N	2	5
201	20240514	2055	2040	2075	2030	34750	71083545	00	0.00	N	2	15
202	20240513	2040	2090	2090	2030	51040	104340735	00	0.00	N	5	-50
203	20240510	2090	2115	2115	2080	50179	105038405	00	0.00	N	5	-25
204	20240509	2115	2125	2125	2090	48396	101884000	00	0.00	N	2	5
205	20240508	2110	2095	2150	2095	31296	65944845	00	0.00	N	5	-5
206	20240507	2115	2185	2185	2100	57069	120493015	00	0.00	N	5	-40
207	20240503	2155	2135	2170	2115	23301	49899470	00	0.00	N	2	20
208	20240502	2135	2170	2200	2115	41779	89685060	00	0.00	N	5	-35
209	20240430	2170	2180	2200	2115	193691	415226625	00	0.00	N	5	-10
210	20240429	2180	2130	2195	2120	57151	123575085	00	0.00	N	2	50
211	20240426	2130	2125	2155	2080	65226	137613815	00	0.00	N	5	-5
212	20240425	2135	2195	2220	2125	60464	130908350	00	0.00	N	5	-60
213	20240424	2195	2155	2200	2140	31015	67326095	00	0.00	N	2	55
214	20240423	2140	2180	2200	2115	46890	100553795	00	0.00	N	5	-40
215	20240422	2180	2125	2210	2125	70844	154315475	00	0.00	N	2	80
216	20240419	2100	2190	2195	2045	65569	137859335	00	0.00	N	5	-70
217	20240418	2170	1999	2210	1999	172553	368142974	00	0.00	N	2	150
218	20240417	2020	2065	2130	2020	58041	120101740	00	0.00	N	5	-65
219	20240416	2085	2190	2190	2085	82722	175233165	00	0.00	N	5	-105
220	20240415	2190	2225	2225	2100	52221	113730115	00	0.00	N	5	-35
221	20240412	2225	2195	2240	2175	66834	148101945	00	0.00	N	2	10
222	20240411	2215	2215	2230	2160	56947	124669330	00	0.00	N	3	0
223	20240409	2215	2285	2285	2180	139350	309645090	00	0.00	N	5	-90
224	20240408	2305	2400	2570	2000	647257	1459935630	00	0.00	N	5	-95
225	20240405	2400	2400	2500	2380	61670	148624115	00	0.00	N	5	-5
226	20240404	2405	2440	2500	2320	155779	373911425	00	0.00	N	5	-35
227	20240403	2440	2475	2550	2310	102029	250027985	00	0.00	N	5	-65
228	20240402	2505	2545	2580	2500	77234	195267850	00	0.00	N	5	-60
229	20240401	2565	2475	2600	2475	219549	558145005	00	0.00	N	2	90
230	20240329	2475	2465	2620	2465	107804	271480020	00	0.00	N	5	-10
231	20240328	2485	2520	2590	2480	168507	425341470	00	0.00	N	5	-60
232	20240327	2545	2495	2600	2495	306350	781823515	00	0.00	N	2	50
233	20240326	2495	2470	2585	2430	247261	621717935	00	0.00	N	2	25
234	20240325	2470	2480	2535	2465	137443	342953275	00	0.00	N	5	-10
235	20240322	2480	2475	2545	2450	129993	325275045	00	0.00	N	2	10
236	20240321	2470	2510	2560	2445	140812	350993805	00	0.00	N	5	-40
237	20240320	2510	2575	2600	2450	364404	921427970	00	0.00	N	3	0
238	20240319	2510	2470	2715	2400	1116271	2839983070	00	0.00	N	2	40
239	20240318	2470	2405	2500	2370	176211	433407840	00	0.00	N	2	60
240	20240315	2410	2445	2495	2360	227813	549935490	00	0.00	N	5	-35
241	20240314	2445	2350	2740	2350	1960026	4978543970	00	0.00	N	2	105
242	20240313	2340	2300	2350	2200	131037	298432900	00	0.00	N	2	65
243	20240312	2275	2305	2340	2250	82733	188356255	00	0.00	N	5	-30
244	20240311	2305	2255	2375	2230	174095	399675190	00	0.00	N	2	55
245	20240308	2250	2195	2250	2175	123112	271319800	00	0.00	N	2	30
246	20240307	2220	2240	2265	2100	169253	369001205	00	0.00	N	5	-20
247	20240306	2240	2350	2365	2235	150774	344235225	00	0.00	N	5	-100
248	20240305	2340	2345	2390	2280	141727	329105375	00	0.00	N	5	-20
249	20240304	2360	2395	2440	2355	93602	223412675	00	0.00	N	5	-55
250	20240229	2415	2460	2470	2380	72248	174043680	00	0.00	N	5	-35
251	20240228	2450	2435	2495	2420	57954	141804245	00	0.00	N	2	20
252	20240227	2430	2520	2570	2420	120142	295845985	00	0.00	N	5	-90
253	20240226	2520	2505	2540	2465	77612	194473220	00	0.00	N	5	-5
254	20240223	2525	2550	2550	2465	89476	223824180	00	0.00	N	5	-10
255	20240222	2535	2630	2635	2525	156672	399230105	00	0.00	N	5	-95
256	20240221	2630	2510	2655	2510	302115	788875790	00	0.00	N	2	100
257	20240220	2530	2540	2555	2505	46248	116721360	00	0.00	N	5	-10
258	20240219	2540	2550	2580	2530	66981	170458530	00	0.00	N	5	-35
259	20240216	2575	2570	2595	2515	108583	276609060	00	0.00	N	2	10
260	20240215	2565	2510	2565	2480	150181	379859440	00	0.00	N	2	65
261	20240214	2500	2415	2530	2410	114552	284272580	00	0.00	N	2	20
262	20240213	2480	2410	2480	2390	82887	202283185	00	0.00	N	2	100
263	20240208	2380	2415	2440	2370	115268	276999185	00	0.00	N	5	-35
264	20240207	2415	2370	2450	2365	81889	197588480	00	0.00	N	2	35
265	20240206	2380	2435	2445	2370	101806	243865940	00	0.00	N	5	-65
266	20240205	2445	2550	2550	2440	81578	200950585	00	0.00	N	5	-55
267	20240202	2500	2440	2515	2440	61836	154219640	00	0.00	N	2	65
268	20240201	2435	2420	2470	2400	177018	430259495	00	0.00	N	5	-20
269	20240131	2455	2485	2530	2430	107988	266850410	00	0.00	N	5	-50
270	20240130	2505	2540	2590	2490	104283	264146610	00	0.00	N	5	-15
271	20240129	2520	2530	2560	2500	83813	211739340	00	0.00	N	5	-35
272	20240126	2555	2510	2585	2510	136825	349442425	00	0.00	N	3	0
273	20240125	2555	2585	2595	2445	184777	465211165	00	0.00	N	5	-55
274	20240124	2610	2670	2680	2570	140826	368037000	00	0.00	N	5	-60
275	20240123	2670	2605	2695	2605	142267	375288335	00	0.00	N	2	15
276	20240122	2655	2720	2750	2630	197471	527035855	00	0.00	N	5	-80
277	20240119	2735	2810	2850	2725	124706	344373170	00	0.00	N	5	-75
278	20240118	2810	2885	2920	2795	144181	412431345	00	0.00	N	5	-75
279	20240117	2885	2850	2925	2800	170647	486976300	00	0.00	N	2	5
280	20240116	2880	2830	2960	2805	122731	350367965	00	0.00	N	2	35
281	20240115	2845	2970	2970	2840	181875	524445480	00	0.00	N	5	-105
282	20240112	2950	3000	3025	2870	209874	615980195	00	0.00	N	5	-15
283	20240111	2965	2815	3030	2805	634992	1865892535	00	0.00	N	2	175
284	20240110	2790	2800	2870	2705	252224	703020230	00	0.00	N	5	-15
285	20240109	2805	2825	2870	2680	1051234	2907679805	00	0.00	N	5	-35
286	20240108	2840	3330	3330	2840	1070621	3278240295	00	0.00	N	5	-505
287	20240105	3345	3340	3390	3305	132473	443421680	00	0.00	N	5	-10
288	20240104	3355	3410	3425	3355	93894	317449060	00	0.00	N	5	-55
289	20240103	3410	3435	3445	3370	120037	408525950	00	0.00	N	5	-30
290	20240102	3440	3415	3455	3400	105824	362697520	00	0.00	N	2	30
291	20231228	3410	3435	3455	3400	206369	705173905	00	0.00	N	5	-10
292	20231227	3420	3240	3920	3240	2992938	10741997700	02	0.00	N	2	150
293	20231226	3270	3315	3345	3230	148543	487250375	00	0.00	N	5	-35
294	20231222	3305	3450	3475	3260	282128	947888375	00	0.00	N	5	-115
295	20231221	3420	3515	3520	3420	155246	537342130	00	0.00	N	5	-110
296	20231220	3530	3545	3555	3510	97054	342455460	00	0.00	N	2	5
297	20231219	3525	3540	3565	3505	74777	264415045	00	0.00	N	5	-25
298	20231218	3550	3580	3580	3500	92316	326609580	00	0.00	N	2	5
299	20231215	3545	3525	3645	3500	197347	704959320	00	0.00	N	2	35
300	20231214	3510	3570	3590	3505	104324	369272930	00	0.00	N	3	0
301	20231213	3510	3645	3660	3510	193985	690934010	00	0.00	N	5	-110
302	20231212	3620	3645	3670	3590	186188	674163440	00	0.00	N	5	-30
303	20231211	3650	3665	3730	3610	141726	520941030	00	0.00	N	5	-15
304	20231208	3665	3670	3730	3635	167912	615234435	00	0.00	N	3	0
305	20231207	3665	3695	3790	3665	237216	881919135	00	0.00	N	5	-40
306	20231206	3705	3700	3765	3675	295806	1098567380	00	0.00	N	2	45
307	20231205	3660	3670	3750	3615	276320	1018927985	00	0.00	N	5	-80
308	20231204	3740	3935	3940	3685	686405	2600815155	00	0.00	N	5	-50
309	20231201	3790	3730	3800	3635	1045449	3951033345	00	0.00	N	5	-60
310	20231130	3850	3400	4145	3390	9388264	37013829525	00	0.00	N	2	450
311	20231129	3400	3490	3490	3395	74241	253923940	00	0.00	N	5	-40
312	20231128	3440	3420	3490	3420	65293	224726510	00	0.00	N	5	-5
313	20231127	3445	3445	3530	3425	91879	317750545	00	0.00	N	5	-25
314	20231124	3470	3500	3535	3460	45041	157065725	00	0.00	N	5	-15
315	20231123	3485	3495	3535	3450	73649	257307400	00	0.00	N	5	-25
316	20231122	3510	3595	3630	3450	322469	1139926415	00	0.00	N	2	65
317	20231121	3445	3385	3475	3385	54034	185769135	00	0.00	N	2	45
318	20231120	3400	3360	3440	3335	32291	109918750	00	0.00	N	2	50
319	20231117	3350	3440	3440	3335	63528	213324740	00	0.00	N	5	-100
320	20231116	3450	3395	3460	3395	52851	181433765	00	0.00	N	2	40
321	20231115	3410	3400	3455	3350	53203	181425255	00	0.00	N	2	70
322	20231114	3340	3205	3375	3205	52598	174681455	00	0.00	N	2	105
323	20231113	3235	3315	3375	3205	97876	321573025	00	0.00	N	5	-90
324	20231110	3325	3340	3380	3300	78646	260844445	00	0.00	N	5	-60
325	20231109	3385	3425	3500	3360	75728	257950835	00	0.00	N	5	-40
326	20231108	3425	3495	3535	3420	81595	282153400	00	0.00	N	5	-70
327	20231107	3495	3605	3615	3450	120280	425505640	00	0.00	N	5	-105
328	20231106	3600	3440	3680	3405	318803	1136291855	00	0.00	N	2	255
329	20231103	3345	3310	3365	3280	77678	258371530	00	0.00	N	2	40
330	20231102	3305	3200	3320	3195	88303	290120950	00	0.00	N	2	130
331	20231101	3175	3255	3295	3175	78481	252488565	00	0.00	N	5	-65
332	20231031	3240	3190	3350	3160	422779	1389175205	00	0.00	N	2	50
333	20231030	3190	3100	3205	3100	56915	180498125	00	0.00	N	2	45
334	20231027	3145	3140	3225	3085	109007	343388395	00	0.00	N	2	5
335	20231026	3140	3280	3280	3090	131849	413834345	00	0.00	N	5	-155
336	20231025	3295	3355	3390	3290	93100	309369980	00	0.00	N	5	-55
337	20231024	3350	3290	3380	3200	217688	717348140	00	0.00	N	2	60
338	20231023	3290	3280	3385	3230	116966	387413750	00	0.00	N	5	-15
339	20231020	3305	3400	3440	3215	167678	553114060	00	0.00	N	5	-120
340	20231019	3425	3540	3540	3420	115604	398324080	00	0.00	N	5	-150
341	20231018	3575	3620	3630	3545	42955	153418970	00	0.00	N	5	-55
342	20231017	3630	3520	3655	3515	85379	307761720	00	0.00	N	2	100
343	20231016	3530	3600	3600	3455	75390	263574100	00	0.00	N	5	-70
344	20231013	3600	3700	3720	3585	90605	328187705	00	0.00	N	5	-100
345	20231012	3700	3605	3720	3605	85661	315921490	00	0.00	N	2	115
346	20231011	3585	3505	3640	3505	65582	235858810	00	0.00	N	2	105
347	20231010	3480	3515	3660	3450	173125	613436620	00	0.00	N	5	-130
348	20231006	3610	3415	3640	3415	134419	481162360	00	0.00	N	2	135
349	20231005	3475	3580	3660	3475	130877	466005395	00	0.00	N	5	-100
350	20231004	3575	3810	3810	3575	162090	590100295	00	0.00	N	5	-265
351	20230927	3840	3655	3840	3585	107167	400190145	00	0.00	N	2	150
352	20230926	3690	3760	3840	3670	136578	509618425	00	0.00	N	5	-85
353	20230925	3775	3910	3975	3705	224683	858578605	00	0.00	N	5	-200
354	20230922	3975	3980	4040	3950	133032	529170370	00	0.00	N	5	-55
355	20230921	4030	4210	4235	4030	168082	690711070	00	0.00	N	5	-95
356	20230920	4125	4180	4220	4125	137870	573235105	00	0.00	N	5	-75
357	20230919	4200	4320	4330	4195	157744	668320875	00	0.00	N	5	-20
358	20230918	4220	4250	4285	4200	122745	518412460	00	0.00	N	5	-40
359	20230915	4260	4250	4305	4240	114216	488038110	00	0.00	N	2	10
360	20230914	4250	4190	4340	4190	145190	618161090	00	0.00	N	2	40
361	20230913	4210	4215	4300	4190	196656	829117215	00	0.00	N	5	-55
362	20230912	4265	4405	4455	4260	229057	990370780	00	0.00	N	5	-115
363	20230911	4380	4385	4600	4365	149162	657362720	00	0.00	N	5	-5
364	20230908	4385	4410	4430	4325	164032	715306995	00	0.00	N	5	-25
365	20230907	4410	4550	4585	4360	259842	1150941650	00	0.00	N	5	-150
366	20230906	4560	4585	4690	4510	121227	556841760	00	0.00	N	5	-25
367	20230905	4585	4565	4620	4540	127536	583236730	00	0.00	N	2	15
368	20230904	4570	4620	4700	4560	264272	1221641345	00	0.00	N	5	-50
369	20230901	4620	4630	4735	4605	274623	1283075770	00	0.00	N	2	5
370	20230831	4615	4670	4715	4605	169510	788463495	00	0.00	N	5	-55
371	20230830	4670	4780	4835	4660	275098	1297048730	00	0.00	N	5	-60
372	20230829	4730	4740	4820	4675	373222	1769765975	00	0.00	N	2	70
373	20230828	4660	4600	4715	4505	294151	1369831790	00	0.00	N	2	100
374	20230825	4560	4500	4670	4470	281067	1288341260	00	0.00	N	2	20
375	20230824	4540	4475	4695	4470	468608	2148053765	00	0.00	N	2	65
376	20230823	4475	4545	4595	4410	544808	2443963525	00	0.00	N	5	-100
377	20230822	4575	4420	5060	4395	5136330	24857077125	00	0.00	N	2	155
378	20230821	4420	4290	4465	4285	219248	963255450	00	0.00	N	2	135
379	20230818	4285	4200	4345	4200	130163	556222610	00	0.00	N	3	0
380	20230817	4285	4290	4320	4170	191461	814350275	00	0.00	N	5	-30
381	20230816	4315	4480	4555	4315	428631	1887828065	00	0.00	N	5	-195
382	20230814	4510	4600	4610	4480	218147	986414955	00	0.00	N	5	-110
383	20230811	4620	4680	4705	4575	401304	1854463220	00	0.00	N	5	-60
384	20230810	4680	4580	4740	4485	678665	3121807145	00	0.00	N	2	70
385	20230809	4610	4485	4685	4460	699241	3213808105	00	0.00	N	2	110
386	20230808	4500	4320	5040	4320	5487434	26241560815	00	0.00	N	2	150
387	20230807	4350	4420	4455	4315	218819	954852965	00	0.00	N	5	-80
388	20230804	4430	4325	4625	4325	601938	2694256220	00	0.00	N	2	105
389	20230803	4325	4455	4455	4300	282441	1227599765	00	0.00	N	5	-130
390	20230802	4455	4505	4635	4420	295477	1332577325	00	0.00	N	5	-65
391	20230801	4520	4550	4600	4485	279907	1269480460	00	0.00	N	5	-20
392	20230731	4540	4475	4590	4440	265612	1201341735	00	0.00	N	2	110
393	20230728	4430	4300	4480	4290	517718	2274104005	00	0.00	N	2	25
394	20230727	4405	4475	4585	4405	493807	2218679055	00	0.00	N	5	-120
395	20230726	4525	5030	5070	4410	1597500	7516801045	00	0.00	N	5	-485
396	20230725	5010	5160	5210	4990	1336350	6816172980	00	0.00	N	5	-210
397	20230724	5220	4970	5550	4750	7412366	39009040770	00	0.00	N	2	280
398	20230721	4940	4900	5020	4855	359815	1772900010	00	0.00	N	5	-25
399	20230720	4965	4780	5050	4760	1324911	6567484820	00	0.00	N	2	255
400	20230719	4710	4910	4960	4700	351812	1687243085	00	0.00	N	5	-110
401	20230718	4820	4820	4865	4700	276557	1320179910	00	0.00	N	3	0
402	20230717	4820	4680	5000	4680	669442	3244779980	00	0.00	N	2	120
403	20230714	4700	4855	4875	4680	282417	1335792900	00	0.00	N	5	-130
404	20230713	4830	4815	4900	4790	244628	1183162375	00	0.00	N	2	40
405	20230712	4790	4770	5090	4770	1401611	6911440900	00	0.00	N	2	35
406	20230711	4755	4635	4770	4630	228005	1074461440	00	0.00	N	2	115
407	20230710	4640	4690	4835	4610	262114	1235752350	00	0.00	N	5	-50
408	20230707	4690	4575	4900	4575	652964	3102219535	00	0.00	N	2	70
409	20230706	4620	4810	4825	4585	286261	1333101930	00	0.00	N	5	-190
410	20230705	4810	4750	4860	4720	255427	1225178035	00	0.00	N	2	70
411	20230704	4740	4820	4890	4720	208254	995666290	00	0.00	N	5	-110
412	20230703	4850	4725	4880	4720	176693	852894505	00	0.00	N	2	140
413	20230630	4710	4680	4730	4585	213706	994228415	00	0.00	N	5	-5
414	20230629	4715	4810	4850	4700	183440	874166785	00	0.00	N	5	-95
415	20230628	4810	4865	4930	4805	180270	873989680	00	0.00	N	5	-55
416	20230627	4865	4830	4890	4815	175702	851690055	00	0.00	N	5	-10
417	20230626	4875	4855	4925	4805	189489	924124955	00	0.00	N	5	-35
418	20230623	4910	5060	5080	4900	346652	1711754280	00	0.00	N	5	-150
419	20230622	5060	5010	5170	4995	373447	1899464635	00	0.00	N	2	10
420	20230621	5050	5110	5210	5050	295427	1513636330	00	0.00	N	5	-80
421	20230620	5130	5330	5330	5120	301334	1558245300	00	0.00	N	5	-160
422	20230619	5290	5150	5340	5150	504730	2662600310	00	0.00	N	2	180
423	20230616	5110	5170	5190	5060	221879	1140080290	00	0.00	N	2	60
424	20230615	5050	5190	5270	5040	303060	1556798920	00	0.00	N	5	-80
425	20230614	5130	5220	5400	5050	843412	4425609760	00	0.00	N	5	-70
426	20230613	5200	5320	5330	5160	383145	2002600740	00	0.00	N	5	-80
427	20230612	5280	5240	5330	5150	466550	2454147300	00	0.00	N	2	90
428	20230609	5190	5190	5200	5110	175561	907265160	00	0.00	N	2	80
429	20230608	5110	5230	5280	5100	280409	1453052490	00	0.00	N	5	-150
430	20230607	5260	5240	5300	5170	468635	2451460180	00	0.00	N	2	100
431	20230605	5160	5100	5330	5090	704874	3663621900	00	0.00	N	2	90
432	20230602	5070	4930	5150	4930	595443	3018416840	00	0.00	N	2	145
433	20230601	4925	4890	4980	4880	186704	920069495	00	0.00	N	3	0
434	20230531	4925	4845	5030	4845	186910	923759805	00	0.00	N	2	10
435	20230530	4915	5000	5000	4845	267388	1311055915	00	0.00	N	5	-70
436	20230526	4985	4990	5050	4900	232223	1152446425	00	0.00	N	3	0
437	20230525	4985	5170	5170	4980	250391	1260566310	00	0.00	N	5	-115
438	20230524	5100	5100	5200	5050	193316	990418630	00	0.00	N	3	0
439	20230523	5100	5170	5270	5100	576727	2989824240	00	0.00	N	5	-10
440	20230522	5110	5040	5210	4940	623575	3190179710	00	0.00	N	2	70
441	20230519	5040	4970	5060	4940	304693	1519057255	00	0.00	N	2	115
442	20230518	4925	4890	4965	4845	308183	1514506145	00	0.00	N	2	80
443	20230517	4845	4700	5050	4695	687151	3379876015	00	0.00	N	2	135
444	20230516	4710	4830	4880	4700	371305	1769138665	00	0.00	N	5	-55
445	20230515	4765	4985	4995	4755	710931	3429941120	00	0.00	N	5	-235
446	20230512	5000	5120	5220	4990	535684	2705347290	00	0.00	N	5	-170
447	20230511	5170	5390	5500	5170	760358	4047690770	00	0.00	N	5	-170
448	20230510	5340	5190	5390	5150	742171	3904540750	00	0.00	N	2	80
449	20230509	5260	5110	5830	5110	11046724	61453313430	00	0.00	N	2	300
450	20230508	4960	5000	5100	4960	227549	1141657525	00	0.00	N	5	-10
451	20230504	4970	5050	5150	4905	379895	1891264890	00	0.00	N	5	-140
452	20230503	5110	4970	5170	4965	369344	1880688495	00	0.00	N	2	90
453	20230502	5020	4905	5100	4905	437199	2201305375	00	0.00	N	2	120
454	20230428	4900	5250	5320	4900	713951	3614958735	00	0.00	N	5	-300
455	20230427	5200	5040	5340	4970	585271	2986672675	00	0.00	N	2	130
456	20230426	5070	5230	5430	5070	707976	3683462990	00	0.00	N	5	-170
457	20230425	5240	5510	5540	5060	1085545	5696949050	00	0.00	N	5	-320
458	20230424	5560	5420	5960	5410	2172490	12378099270	00	0.00	N	2	130
459	20230421	5430	5710	5770	5430	1009286	5591970430	00	0.00	N	5	-230
460	20230420	5660	6310	6330	5660	2069007	12325444630	00	0.00	N	5	-650
461	20230419	6310	6070	6620	6070	6254161	40155135750	00	0.00	N	2	290
462	20230418	6020	6240	6260	5960	1587270	9596905070	00	0.00	N	5	-130
463	20230417	6150	6150	6150	5930	1859059	11292726730	00	0.00	N	2	160
464	20230414	5990	5780	6060	5700	2558440	15082048580	00	0.00	N	2	220
465	20230413	5770	5710	5800	5370	1612217	9046872400	00	0.00	N	5	-20
466	20230412	5790	5940	5970	5770	1263392	7395652840	00	0.00	N	5	-110
467	20230411	5900	6240	6330	5760	2575891	15222022880	00	0.00	N	5	-390
468	20230410	6290	6220	6520	6100	3497486	22242919180	00	0.00	N	2	50
469	20230407	6240	6310	6440	6130	2761104	17369562650	00	0.00	N	2	50
470	20230406	6190	6600	6630	6110	3570367	22447247740	00	0.00	N	5	-610
471	20230405	6800	7050	7050	6510	4152422	28014111090	00	0.00	N	5	-100
472	20230404	6900	7000	7350	6780	13069186	92061960830	00	0.00	N	2	50
473	20230403	6850	5590	7060	5580	32694358	211655996120	00	0.00	N	2	1330
474	20230331	5520	5500	5870	5450	3223333	18272612420	00	0.00	N	2	30
475	20230330	5490	5850	5900	5460	2589341	14484739370	00	0.00	N	5	-340
476	20230329	5830	5720	6080	5660	7002924	41271307880	00	0.00	N	2	170
477	20230328	5660	5730	5830	5470	3991939	22557203970	00	0.00	N	5	-220
478	20230327	5880	5320	5900	5310	10233091	57607143510	00	0.00	N	2	560
479	20230324	5320	5540	5550	5280	3688197	19946003650	00	0.00	N	5	-60
480	20230323	5380	4860	5460	4800	8470293	44407151895	00	0.00	N	2	490
481	20230322	4890	5070	5150	4880	1148760	5728308245	00	0.00	N	5	-150
482	20230321	5040	4910	5160	4875	2686281	13547426970	00	0.00	N	2	175
483	20230320	4865	4800	4950	4730	806386	3911526990	00	0.00	N	2	15
484	20230317	4850	4905	4925	4780	921834	4469735280	00	0.00	N	5	-20
485	20230316	4870	4670	5170	4605	5415740	26958910705	00	0.00	N	2	150
486	20230315	4720	4525	4785	4525	712729	3346929230	00	0.00	N	2	230
487	20230314	4490	4805	4840	4490	981028	4484007550	00	0.00	N	5	-355
488	20230313	4845	4760	4885	4745	652229	3136287770	00	0.00	N	2	25
489	20230310	4820	4995	5190	4800	2606746	13035885300	00	0.00	N	5	-160
490	20230309	4980	5300	5350	4915	2462012	12462022705	00	0.00	N	5	-490
491	20230308	5470	5260	5550	5160	4054725	21826308610	00	0.00	N	2	120
492	20230307	5350	5050	5660	5000	11679663	63530529580	00	0.00	N	2	210
493	20230306	5140	5080	5220	4970	3082848	15741012795	00	0.00	N	2	140
494	20230303	5000	4930	5240	4810	5137015	26004819905	00	0.00	N	2	195
495	20230302	4805	4690	4950	4645	1924632	9348832745	00	0.00	N	2	110
496	20230228	4695	4590	4985	4555	3348517	16175070330	00	0.00	N	2	150
497	20230227	4545	4495	4575	4440	324257	1467379630	00	0.00	N	2	50
498	20230224	4495	4540	4600	4440	407413	1834052915	00	0.00	N	5	-20
499	20230223	4515	4630	4650	4470	440345	1990082670	00	0.00	N	5	-115
500	20230222	4630	4670	4765	4555	597757	2784049065	00	0.00	N	5	-135
501	20230221	4765	4700	4825	4700	522713	2496207055	00	0.00	N	2	30
502	20230220	4735	4870	4870	4710	748368	3568337455	00	0.00	N	5	-90
503	20230217	4825	4500	5120	4450	5463008	26765232130	00	0.00	N	2	250
504	20230216	4575	4405	4575	4400	374301	1683391245	00	0.00	N	2	175
505	20230215	4400	4530	4650	4390	547515	2470968625	00	0.00	N	5	-130
506	20230214	4530	4530	4605	4530	207741	946752965	00	0.00	N	3	0
507	20230213	4530	4520	4580	4500	226225	1026823225	00	0.00	N	2	5
508	20230210	4525	4675	4700	4525	544863	2490671885	00	0.00	N	5	-180
509	20230209	4705	4770	4815	4650	536474	2531260820	00	0.00	N	5	-80
510	20230208	4785	4810	4850	4785	313656	1507248405	00	0.00	N	5	-10
511	20230207	4795	4795	4865	4795	297114	1433273000	00	0.00	N	3	0
512	20230206	4795	4860	4875	4795	459889	2216568445	00	0.00	N	5	-95
513	20230203	4890	4935	4950	4875	350176	1714771705	00	0.00	N	5	-60
514	20230202	4950	4990	5040	4940	582924	2897901310	00	0.00	N	5	-30
515	20230201	4980	4950	5070	4910	754911	3765566335	00	0.00	N	2	105
516	20230131	4875	5250	5350	4875	2771999	14140095295	00	0.00	N	2	85
517	20230130	4790	4875	4890	4785	840020	4163139670	00	0.00	N	5	-85
518	20230127	4875	4975	5050	4870	491116	2421617860	00	0.00	N	5	-70
519	20230126	4945	4780	5020	4780	660043	3247041260	00	0.00	N	2	130
520	20230125	4815	4870	4890	4790	401389	1939821860	00	0.00	N	5	-55
521	20230120	4870	4750	4975	4750	447538	2175543435	00	0.00	N	2	95
522	20230119	4775	4905	4935	4775	598056	2884946200	00	0.00	N	5	-170
523	20230118	4945	5180	5190	4940	1039413	5212167115	00	0.00	N	5	-235
524	20230117	5180	5310	5380	5160	1136884	5943359220	00	0.00	N	5	-150
525	20230116	5330	5230	5460	5200	4393144	23584888300	00	0.00	N	2	150
526	20230113	5180	5320	5320	5150	831329	4324329130	00	0.00	N	5	-90
527	20230112	5270	5260	5320	5180	1122981	5890012040	00	0.00	N	2	10
528	20230111	5260	5100	5400	5090	4862727	25658314900	00	0.00	N	2	240
529	20230110	5020	5000	5190	4950	1015683	5139563735	00	0.00	N	2	25
530	20230109	4995	4890	4995	4880	573914	2829189485	00	0.00	N	2	120
531	20230106	4875	4945	4975	4850	791232	3887894790	00	0.00	N	5	-215
532	20230105	5090	4825	5120	4710	1810553	8992423935	00	0.00	N	2	260
533	20230104	4830	4845	4905	4680	513849	2458137630	00	0.00	N	5	-80
534	20230103	4910	4785	4960	4670	829423	4014072665	00	0.00	N	2	115
535	20230102	4795	4940	5060	4770	775041	3810011930	00	0.00	N	5	-45
536	20221229	4840	5060	5060	4840	819149	4020033160	00	0.00	N	5	-250
537	20221228	5090	5020	5140	4990	577452	2917240220	02	0.00	N	2	50
538	20221227	5040	4995	5280	4990	1437089	7357919450	00	0.00	N	2	20
539	20221226	5020	4850	5090	4780	1102785	5501378655	00	0.00	N	2	170
540	20221223	4850	5060	5080	4780	1276107	6221203945	00	0.00	N	5	-250
541	20221222	5100	5340	5440	5050	1950936	10258127290	00	0.00	N	5	-150
542	20221221	5250	5200	5460	5140	5396264	28647297950	00	0.00	N	2	210
543	20221220	5040	5030	5220	4880	1563131	7860488655	00	0.00	N	5	-10
544	20221219	5050	5140	5340	5050	2293201	11963793580	00	0.00	N	5	-70
545	20221216	5120	5050	5160	5020	879434	4472097950	00	0.00	N	2	10
546	20221215	5110	5390	5460	5090	1871561	9791143120	00	0.00	N	5	-200
547	20221214	5310	5290	5400	5240	987176	5271442340	00	0.00	N	2	20
548	20221213	5290	5550	5550	5260	1373286	7385914390	00	0.00	N	5	-210
549	20221212	5500	5450	5550	5350	1360409	7413083120	00	0.00	N	5	-10
550	20221209	5510	5650	5690	5480	1573118	8734170730	00	0.00	N	5	-190
551	20221208	5700	5860	5910	5590	1921527	10996001330	00	0.00	N	5	-160
552	20221207	5860	5910	6030	5720	2222169	13119161030	00	0.00	N	5	-90
553	20221206	5950	5950	6030	5810	3084881	18307037880	00	0.00	N	5	-100
554	20221205	6050	6590	6600	5870	4422063	26992219660	00	0.00	N	5	-680
555	20221202	6730	6630	7420	6560	15343718	107838310620	00	0.00	N	5	-10
556	20221201	6740	7100	7120	6580	5743606	39040311490	00	0.00	N	5	-60
557	20221130	6800	6560	7070	6520	11936765	81658629860	00	0.00	N	2	200
558	20221129	6600	6700	7490	6470	20161684	141622681020	00	0.00	N	2	230
559	20221128	6370	6450	6700	6310	2425336	15755237360	00	0.00	N	5	-20
560	20221125	6390	6200	6390	6200	2044967	12946208570	00	0.00	N	2	270
561	20221124	6120	6250	6250	6100	1979020	12201491990	00	0.00	N	3	0
562	20221123	6120	5500	6900	5430	55346584	351227985260	00	0.00	N	2	640
563	20221122	5480	5520	5660	5250	24975918	136310651810	00	0.00	N	2	170
564	20221121	5310	4140	5310	4090	26185704	125874512315	00	0.00	N	1	1225
565	20221118	4085	4150	4255	4065	415294	1728407485	00	0.00	N	5	-65
566	20221117	4150	4180	4250	4135	361507	1511625270	00	0.00	N	5	-70
567	20221116	4220	4315	4325	4205	642338	2724704240	00	0.00	N	5	-110
568	20221115	4330	4410	4415	4215	927677	3991712895	00	0.00	N	5	-40
569	20221114	4370	4320	4455	4280	2025766	8901645765	00	0.00	N	2	150
570	20221111	4220	4300	4345	4180	889054	3793216975	00	0.00	N	5	-10
571	20221110	4230	4375	4435	4230	1462045	6301664335	00	0.00	N	5	-170
572	20221109	4400	4225	4400	4220	1985461	8631630805	00	0.00	N	2	185
573	20221108	4215	4250	4270	4150	640678	2696730180	00	0.00	N	5	-40
574	20221107	4255	4320	4400	4235	1113759	4798866175	00	0.00	N	5	-25
575	20221104	4280	4430	4565	4215	2109349	9163955560	00	0.00	N	2	5
576	20221103	4275	4100	4475	4065	5733048	24783938405	00	0.00	N	2	210
577	20221102	4065	4140	4275	4060	833445	3475491850	00	0.00	N	5	-95
578	20221101	4160	4080	4320	4055	1984631	8362241580	00	0.00	N	2	110
579	20221031	4050	4040	4140	3970	550016	2228699405	00	0.00	N	2	95
580	20221028	3955	4005	4115	3920	538942	2163578940	00	0.00	N	5	-95
581	20221027	4050	4085	4140	4000	438869	1777770995	00	0.00	N	5	-25
582	20221026	4075	4340	4340	4030	668073	2775949960	00	0.00	N	5	-135
583	20221025	4210	4265	4380	4145	1599657	6840667860	00	0.00	N	2	15
584	20221024	4195	4000	4240	3990	1460585	6082489655	00	0.00	N	2	265
585	20221021	3930	4135	4185	3930	578068	2318994525	00	0.00	N	5	-205
586	20221020	4135	4085	4245	4050	985062	4100371025	00	0.00	N	2	50
587	20221019	4085	4245	4285	4055	1235270	5181159120	00	0.00	N	5	-160
588	20221018	4245	4240	4475	4130	4152934	17741196315	00	0.00	N	2	50
589	20221017	4195	4080	4240	4045	2013593	8348161365	00	0.00	N	2	115
590	20221014	4080	4080	4190	4015	2099571	8609666565	00	0.00	N	2	25
591	20221013	4055	4005	4335	3890	9723266	40135236920	00	0.00	N	5	-95
592	20221012	4150	3325	4260	3315	12265301	49257479500	00	0.00	N	2	805
593	20221011	3345	3475	3495	3300	311184	1052227635	00	0.00	N	5	-205
594	20221007	3550	3525	3650	3525	184005	660312735	00	0.00	N	5	-40
595	20221006	3590	3460	3775	3460	775435	2832115220	00	0.00	N	2	150
596	20221005	3440	3595	3600	3400	344703	1210050650	00	0.00	N	5	-100
597	20221004	3540	3420	3575	3395	233209	810235125	00	0.00	N	2	190
598	20220930	3350	3250	3395	3215	303265	1007394575	00	0.00	N	2	25
599	20220929	3325	3400	3555	3310	312808	1081416295	00	0.00	N	5	-35
600	20220928	3360	3625	3670	3340	515906	1807035320	00	0.00	N	5	-320
601	20220927	3680	3550	3700	3470	537611	1929806765	00	0.00	N	2	60
602	20220926	3620	3765	3840	3600	717140	2660436190	00	0.00	N	5	-240
603	20220923	3860	4060	4065	3850	750944	2964475675	00	0.00	N	5	-225
604	20220922	4085	3980	4120	3920	640522	2575941120	00	0.00	N	2	40
605	20220921	4045	4055	4145	4005	520123	2107543740	00	0.00	N	5	-60
606	20220920	4105	4215	4235	4095	640367	2661496805	00	0.00	N	5	-70
607	20220919	4175	4420	4440	4140	1211427	5170276560	00	0.00	N	5	-245
608	20220916	4420	4750	4835	4405	2266855	10431424630	00	0.00	N	5	-400
609	20220915	4820	4770	4850	4670	3429250	16318977155	00	0.00	N	2	60
610	20220914	4760	4390	4960	4320	11648688	55409395725	00	0.00	N	2	185
611	20220913	4575	4395	4670	4355	6537136	29939581615	00	0.00	N	2	275
612	20220908	4300	4365	4560	4205	4634218	20470850080	00	0.00	N	5	-80
613	20220907	4380	4115	4400	3935	5426204	23156861125	00	0.00	N	2	355
614	20220906	4025	3850	4060	3850	499073	1985240310	00	0.00	N	2	170
615	20220905	3855	3950	4000	3825	410273	1595022420	00	0.00	N	5	-125
616	20220902	3980	4215	4240	3965	879764	3587179055	00	0.00	N	5	-230
617	20220901	4210	4245	4400	4160	1455133	6215926420	00	0.00	N	5	-15
618	20220831	4225	4210	4355	4210	1468859	6289430425	00	0.00	N	5	-15
619	20220830	4240	3970	4490	3970	8177118	35283823795	00	0.00	N	2	265
620	20220829	3975	3815	4040	3800	354954	1392393640	00	0.00	N	5	-55
621	20220826	4030	4185	4185	4005	590995	2406527160	00	0.00	N	5	-95
622	20220825	4125	4025	4295	4025	1959211	8200367210	00	0.00	N	2	65
623	20220824	4060	3925	4450	3915	7716031	32591617735	00	0.00	N	2	255
624	20220823	3805	3770	3905	3740	399005	1523575815	00	0.00	N	5	-45
625	20220822	3850	3905	3945	3825	323120	1251574960	00	0.00	N	5	-90
626	20220819	3940	4120	4185	3915	547324	2207904830	00	0.00	N	5	-170
627	20220818	4110	4155	4240	4080	480424	1991443045	00	0.00	N	2	10
628	20220817	4100	4125	4190	4090	412423	1705190575	00	0.00	N	5	-70
629	20220816	4170	4200	4230	4150	416683	1740810230	00	0.00	N	5	-30
630	20220812	4200	4285	4330	4165	852542	3594426530	00	0.00	N	5	-120
631	20220811	4320	4440	4440	4300	1092908	4772908515	00	0.00	N	5	-80
632	20220810	4400	4395	4550	4260	3227647	14281435670	00	0.00	N	2	5
633	20220809	4395	4455	4660	4330	5785301	25847093960	00	0.00	N	2	10
634	20220808	4385	4285	4385	4215	1670320	7215544955	00	0.00	N	2	145
635	20220805	4240	4175	4470	4175	3733439	16189756890	00	0.00	N	2	5
636	20220804	4235	4300	4350	4235	1557308	6667879465	00	0.00	N	2	10
637	20220803	4225	4165	4390	4130	3877849	16612637190	00	0.00	N	2	105
638	20220802	4120	4500	4665	4100	9197136	40849660025	00	0.00	N	5	-165
639	20220801	4285	4135	4285	4050	3939383	16892642930	00	0.00	N	2	115
640	20220729	4170	4235	4245	4110	1722734	7170075655	00	0.00	N	5	-85
641	20220728	4255	4390	4465	4200	4266158	18367643535	00	0.00	N	5	-165
642	20220727	4420	4010	4710	3900	37134624	164282029230	00	0.00	N	2	550
643	20220726	3870	3270	4105	3265	18232024	70143307600	00	0.00	N	2	600
644	20220725	3270	3095	3495	3095	1950250	6495957605	00	0.00	N	2	160
645	20220722	3110	3180	3200	3105	145077	456178510	00	0.00	N	5	-55
646	20220721	3165	3160	3180	3095	123475	388154345	00	0.00	N	2	25
647	20220720	3140	3140	3200	3105	261139	824516795	00	0.00	N	2	35
648	20220719	3105	3010	3110	2995	233210	715074970	00	0.00	N	2	95
649	20220718	3010	2990	3025	2900	213332	634027595	00	0.00	N	2	95
650	20220715	2915	2960	3090	2910	385647	1164089200	00	0.00	N	5	-30
651	20220714	2945	2960	2985	2910	197476	582632355	00	0.00	N	5	-35
652	20220713	2980	2880	3290	2815	2007148	6168638085	00	0.00	N	2	175
653	20220712	2805	2945	2970	2800	224040	640886600	00	0.00	N	5	-135
654	20220711	2940	2940	3050	2900	234195	695587100	00	0.00	N	2	5
655	20220708	2935	2915	3115	2890	559162	1664529885	00	0.00	N	2	105
656	20220707	2830	2835	2865	2820	86012	244968040	00	0.00	N	2	10
657	20220706	2820	2895	2895	2815	93984	267459510	00	0.00	N	5	-75
658	20220705	2895	2695	3010	2695	617388	1783940620	00	0.00	N	2	190
659	20220704	2705	2800	2835	2655	117365	320111060	00	0.00	N	5	-90
660	20220701	2795	2875	2940	2790	136684	389593515	00	0.00	N	5	-90
661	20220630	2885	2990	2995	2870	105184	308197465	00	0.00	N	5	-105
662	20220629	2990	2915	3000	2910	81336	240032465	00	0.00	N	3	0
663	20220628	2990	2930	3025	2900	256735	761282810	00	0.00	N	2	30
664	20220627	2960	2850	3165	2845	1329565	4010338795	00	0.00	N	2	160
665	20220624	2800	2660	2850	2660	197812	547742840	00	0.00	N	2	140
666	20220623	2660	2895	2940	2630	414299	1150909610	00	0.00	N	5	-240
667	20220622	2900	3160	3230	2900	288205	867315320	00	0.00	N	5	-260
668	20220621	3160	3145	3230	3120	114750	363425900	00	0.00	N	2	30
669	20220620	3130	3450	3490	3100	300965	963720370	00	0.00	N	5	-345
670	20220617	3475	3360	3510	3135	145911	491653870	00	0.00	N	5	-30
671	20220616	3505	3555	3650	3495	146511	524076355	00	0.00	N	2	5
672	20220615	3500	3615	3690	3465	222145	785352650	00	0.00	N	5	-185
673	20220614	3685	3700	3760	3605	231374	848044475	00	0.00	N	5	-65
674	20220613	3750	3885	3955	3750	316234	1206999070	00	0.00	N	5	-250
675	20220610	4000	4010	4045	3970	169429	676503895	00	0.00	N	5	-45
676	20220609	4045	4135	4140	4025	209694	851467045	00	0.00	N	5	-90
677	20220608	4135	4115	4245	4115	166234	691464830	00	0.00	N	2	20
678	20220607	4115	4230	4260	4115	433164	1813080515	00	0.00	N	5	-120
679	20220603	4235	4240	4265	4185	292354	1237209450	00	0.00	N	2	35
680	20220602	4200	4250	4260	4170	203917	856966555	00	0.00	N	5	-10
681	20220531	4210	4200	4250	4180	329969	1389458555	00	0.00	N	5	-5
682	20220530	4215	4275	4275	4180	463545	1953967410	00	0.00	N	5	-5
683	20220527	4220	4235	4450	4185	2720661	11725969865	00	0.00	N	2	20
684	20220526	4200	4245	4380	4150	1808249	7707160940	00	0.00	N	2	60
685	20220525	4140	4080	4220	4080	787244	3279218535	00	0.00	N	2	90
686	20220524	4050	4140	4180	4050	478952	1964597345	00	0.00	N	5	-85
687	20220523	4135	4000	4430	3985	4260580	18075085510	00	0.00	N	2	130
688	20220520	4005	4015	4075	3975	445949	1798210380	00	0.00	N	3	0
689	20220519	4005	3900	4345	3890	3267022	13563193065	00	0.00	N	2	5
690	20220518	4000	4030	4030	3925	162639	644561650	00	0.00	N	2	30
691	20220517	3970	3990	4025	3955	112933	450488475	00	0.00	N	5	-25
692	20220516	3995	3980	4050	3945	238462	956095235	00	0.00	N	2	85