KissMeData/033310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	1759	1760	1764	1745	21183	37098006	00	0.00	N	5	-1
3	20250319	1760	1775	1775	1752	25133	44400268	00	0.00	N	5	-24
4	20250318	1784	1786	1786	1771	12988	23092232	00	0.00	N	5	-11
5	20250317	1795	1818	1818	1777	9910	17703852	00	0.00	N	3	0
6	20250314	1795	1769	1840	1740	27107	47680231	00	0.00	N	2	37
7	20250313	1758	1778	1778	1748	31416	55399133	00	0.00	N	2	5
8	20250312	1753	1751	1778	1710	32119	55968966	00	0.00	N	5	-7
9	20250311	1760	1769	1769	1730	21313	37233706	00	0.00	N	5	-14
10	20250310	1774	1780	1780	1756	10758	19009691	00	0.00	N	5	-3
11	20250307	1777	1789	1789	1757	16797	29669780	00	0.00	N	5	-12
12	20250306	1789	1772	1789	1771	12010	21332961	00	0.00	N	2	6
13	20250305	1783	1840	1840	1752	20439	36169063	00	0.00	N	3	0
14	20250304	1783	1770	1792	1744	9171	16293080	00	0.00	N	5	-7
15	20250228	1790	1800	1803	1776	20063	36006938	00	0.00	N	2	2
16	20250227	1788	1813	1813	1773	12320	22062901	00	0.00	N	5	-14
17	20250226	1802	1810	1810	1755	23176	41526978	00	0.00	N	2	11
18	20250225	1791	1802	1802	1770	9233	16561140	00	0.00	N	5	-1
19	20250224	1792	1797	1798	1718	18882	33644824	00	0.00	N	5	-7
20	20250221	1799	1819	1819	1799	9959	17985237	00	0.00	N	5	-10
21	20250220	1809	1818	1818	1797	18209	32822882	00	0.00	N	5	-5
22	20250219	1814	1818	1818	1790	30378	54822182	00	0.00	N	2	1
23	20250218	1813	1802	1827	1801	26004	47199560	00	0.00	N	5	-5
24	20250217	1818	1805	1828	1795	8413	15254659	00	0.00	N	2	8
25	20250214	1810	1799	1815	1780	70963	127621338	00	0.00	N	2	22
26	20250213	1788	1773	1806	1758	18278	32459973	00	0.00	N	2	17
27	20250212	1771	1770	1776	1749	24305	42861805	00	0.00	N	2	2
28	20250211	1769	1774	1774	1746	27371	48046965	00	0.00	N	5	-1
29	20250210	1770	1780	1795	1754	45715	80897352	00	0.00	N	5	-17
30	20250207	1787	1795	1809	1775	29722	52970160	00	0.00	N	5	-8
31	20250206	1795	1812	1812	1786	13287	23805970	00	0.00	N	5	-2
32	20250205	1797	1840	1840	1781	33435	60384248	00	0.00	N	5	-4
33	20250204	1801	1800	1850	1790	32504	58355859	00	0.00	N	2	9
34	20250203	1792	1878	1878	1787	19867	35798352	00	0.00	N	5	-38
35	20250131	1830	1834	1834	1815	27615	50430889	00	0.00	N	5	-4
36	20250124	1834	1819	1840	1801	11472	20908721	00	0.00	N	2	23
37	20250123	1811	1850	1868	1811	12240	22336276	00	0.00	N	5	-19
38	20250122	1830	1830	1889	1820	15401	28145987	00	0.00	N	2	4
39	20250121	1826	1875	1875	1826	30828	56987444	00	0.00	N	5	-39
40	20250120	1865	1882	1893	1856	19234	35967227	00	0.00	N	5	-28
41	20250117	1893	1898	1899	1822	24925	46742880	00	0.00	N	5	-1
42	20250116	1894	1899	1899	1880	18140	34277638	00	0.00	N	2	11
43	20250115	1883	1885	1894	1883	49722	93771450	00	0.00	N	5	-2
44	20250114	1885	1889	1898	1880	19076	36019434	00	0.00	N	5	-4
45	20250113	1889	1873	1905	1873	11627	21973398	00	0.00	N	5	-8
46	20250110	1897	1883	1900	1880	19766	37390665	00	0.00	N	2	9
47	20250109	1888	1850	1890	1835	94002	176160493	00	0.00	N	2	42
48	20250108	1846	1837	1849	1821	20793	38249375	00	0.00	N	2	7
49	20250107	1839	1869	1869	1832	11418	21025452	00	0.00	N	2	2
50	20250106	1837	1828	1845	1828	33333	61108370	00	0.00	N	2	9
51	20250103	1828	1777	1828	1777	32097	57881436	00	0.00	N	2	42
52	20250102	1786	1780	1850	1770	18880	33961296	00	0.00	N	2	9
53	20241230	1777	1782	1800	1776	15258	27132346	00	0.00	N	5	-5
54	20241227	1782	1798	1818	1768	19467	34628084	02	0.00	N	5	-16
55	20241226	1798	1790	1839	1775	11894	21350129	00	0.00	N	2	9
56	20241224	1789	1790	1810	1786	21750	39033681	00	0.00	N	5	-2
57	20241223	1791	1800	1837	1777	22245	39756232	00	0.00	N	2	19
58	20241220	1772	1802	1826	1761	60930	107821377	00	0.00	N	5	-34
59	20241219	1806	1827	1828	1793	25264	45699969	00	0.00	N	5	-3
60	20241218	1809	1801	1824	1792	18720	33854336	00	0.00	N	2	8
61	20241217	1801	1800	1824	1800	10894	19701136	00	0.00	N	2	1
62	20241216	1800	1772	1805	1772	24763	44404832	00	0.00	N	2	34
63	20241213	1766	1745	1779	1745	36782	65073134	00	0.00	N	2	21
64	20241212	1745	1844	1844	1745	53642	94132765	00	0.00	N	5	-7
65	20241211	1752	1723	1761	1723	34127	59575129	00	0.00	N	2	29
66	20241210	1723	1660	1738	1660	44102	76084254	00	0.00	N	2	29
67	20241209	1694	1782	1799	1650	82170	142234891	00	0.00	N	5	-123
68	20241206	1817	1869	1869	1790	68023	122880176	00	0.00	N	5	-16
69	20241205	1833	1850	1860	1825	31943	58487366	00	0.00	N	2	2
70	20241204	1831	1862	1864	1827	66387	121934757	00	0.00	N	5	-31
71	20241203	1862	1844	1890	1844	40881	76204935	00	0.00	N	2	1
72	20241202	1861	1900	2000	1851	87557	164837439	00	0.00	N	5	-14
73	20241129	1875	1890	1905	1870	35279	66364149	00	0.00	N	5	-23
74	20241128	1898	1933	1933	1880	51834	98532162	00	0.00	N	5	-4
75	20241127	1902	1900	1931	1881	79013	150740525	00	0.00	N	2	18
76	20241126	1884	1876	1897	1856	65753	123458017	00	0.00	N	2	9
77	20241125	1875	1841	1889	1831	58148	107928587	00	0.00	N	2	37
78	20241122	1838	1840	1855	1828	44577	81843237	00	0.00	N	2	1
79	20241121	1837	1855	1859	1835	30749	56545130	00	0.00	N	5	-21
80	20241120	1858	1850	1865	1836	26718	49299908	00	0.00	N	5	-1
81	20241119	1859	1880	1885	1850	22981	42947028	00	0.00	N	5	-25
82	20241118	1884	1905	1938	1855	71426	135624149	00	0.00	N	2	39
83	20241115	1845	1840	1860	1823	21677	40057212	00	0.00	N	3	0
84	20241114	1845	1834	1900	1805	53586	98772048	00	0.00	N	2	25
85	20241113	1820	1840	1870	1815	40750	74559759	00	0.00	N	5	-42
86	20241112	1862	1900	1909	1840	36979	69419612	00	0.00	N	5	-38
87	20241111	1900	1916	1995	1815	110476	211287875	00	0.00	N	5	-95
88	20241108	1995	2025	2045	1993	38099	76404245	00	0.00	N	5	-30
89	20241107	2025	2075	2080	2020	19850	40706555	00	0.00	N	5	-55
90	20241106	2080	2075	2105	2055	27924	58078965	00	0.00	N	2	10
91	20241105	2070	2030	2080	2030	16258	33556020	00	0.00	N	2	20
92	20241104	2050	1997	2050	1992	55908	113622732	00	0.00	N	2	53
93	20241101	1997	2010	2035	1992	38553	77307628	00	0.00	N	5	-38
94	20241031	2035	1998	2040	1987	70041	141022453	00	0.00	N	2	30
95	20241030	2005	1985	2015	1985	13500	26998914	00	0.00	N	2	10
96	20241029	1995	1995	2000	1980	20970	41739726	00	0.00	N	5	-1
97	20241028	1996	1980	2000	1964	14788	29327232	00	0.00	N	2	15
98	20241025	1981	1998	2005	1966	18862	37358324	00	0.00	N	5	-17
99	20241024	1998	2020	2025	1983	31091	62187535	00	0.00	N	5	-37
100	20241023	2035	2045	2060	1915	37293	75337765	00	0.00	N	3	0
101	20241022	2035	2100	2100	2030	19028	38934195	00	0.00	N	5	-60
102	20241021	2095	2100	2120	2070	9402	19715355	00	0.00	N	2	25
103	20241018	2070	2090	2120	2065	47919	100103680	00	0.00	N	5	-40
104	20241017	2110	2105	2135	2095	12650	26825175	00	0.00	N	5	-15
105	20241016	2125	2170	2170	2110	25725	54751470	00	0.00	N	5	-45
106	20241015	2170	2160	2175	2140	9019	19527285	00	0.00	N	2	10
107	20241014	2160	2135	2165	2120	17869	38344240	00	0.00	N	3	0
108	20241011	2160	2150	2180	2115	15593	33522330	00	0.00	N	5	-5
109	20241010	2165	2195	2210	2090	31666	67969920	00	0.00	N	5	-30
110	20241008	2195	2225	2225	2165	22491	49166400	00	0.00	N	5	-30
111	20241007	2225	2225	2230	2170	19402	42795200	00	0.00	N	3	0
112	20241004	2225	2225	2230	2195	10996	24326585	00	0.00	N	3	0
113	20241002	2225	2220	2225	2180	14475	31748405	00	0.00	N	2	5
114	20240930	2220	2220	2230	2150	9827	21464810	00	0.00	N	2	10
115	20240927	2210	2230	2250	2200	42312	94425470	00	0.00	N	5	-20
116	20240926	2230	2225	2240	2200	12676	28210855	00	0.00	N	2	5
117	20240925	2225	2215	2235	2180	31985	70596435	00	0.00	N	2	10
118	20240924	2215	2210	2250	2190	21123	46646615	00	0.00	N	2	5
119	20240923	2210	2205	2280	2195	34665	77480485	00	0.00	N	2	5
120	20240920	2205	2140	2205	2140	30528	66549530	00	0.00	N	2	65
121	20240919	2140	2120	2165	2115	28475	60913200	00	0.00	N	2	25
122	20240913	2115	2150	2180	2110	60425	129232030	00	0.00	N	5	-25
123	20240912	2140	2120	2170	2020	37492	79477245	00	0.00	N	2	30
124	20240911	2110	2150	2170	2110	27438	58502375	00	0.00	N	5	-40
125	20240910	2150	2135	2160	2105	15530	33126750	00	0.00	N	2	15
126	20240909	2135	2090	2165	1980	24823	51834505	00	0.00	N	2	5
127	20240906	2130	2220	2220	2115	33269	71148540	00	0.00	N	5	-70
128	20240905	2200	2195	2235	2160	22137	48136610	00	0.00	N	2	25
129	20240904	2175	2225	2230	2170	70921	155819775	00	0.00	N	5	-80
130	20240903	2255	2295	2295	2205	24700	55368425	00	0.00	N	5	-30
131	20240902	2285	2315	2315	2255	15715	35783105	00	0.00	N	2	5
132	20240830	2280	2225	2280	2225	23277	52721690	00	0.00	N	2	40
133	20240829	2240	2290	2290	2210	50662	113767240	00	0.00	N	5	-55
134	20240828	2295	2305	2315	2285	13989	32146915	00	0.00	N	5	-10
135	20240827	2305	2310	2310	2290	3736	8568475	00	0.00	N	2	10
136	20240826	2295	2350	2350	2285	20820	47942215	00	0.00	N	5	-30
137	20240823	2325	2325	2355	2300	33814	78267220	00	0.00	N	5	-25
138	20240822	2350	2385	2410	2335	48830	115365885	00	0.00	N	5	-50
139	20240821	2400	2390	2400	2325	50456	118769135	00	0.00	N	5	-5
140	20240820	2405	2305	2405	2275	61194	143494925	00	0.00	N	2	95
141	20240819	2310	2320	2390	2295	80532	189228350	00	0.00	N	5	-10
142	20240816	2320	2310	2350	2280	41283	95419710	00	0.00	N	2	30
143	20240814	2290	2300	2300	2255	27519	62859115	00	0.00	N	2	35
144	20240813	2255	2310	2310	2245	31874	72088605	00	0.00	N	5	-35
145	20240812	2290	2255	2295	2255	32052	73076695	00	0.00	N	2	10
146	20240809	2280	2235	2350	2200	102879	231364275	00	0.00	N	5	-10
147	20240808	2290	2320	2320	2260	21036	47967215	00	0.00	N	5	-30
148	20240807	2320	2290	2340	2285	46081	107006125	00	0.00	N	2	30
149	20240806	2290	2305	2350	2260	96062	220366280	00	0.00	N	2	15
150	20240805	2275	2475	2475	2200	103966	244277375	00	0.00	N	5	-205
151	20240802	2480	2505	2505	2430	62588	154363110	00	0.00	N	5	-25
152	20240801	2505	2525	2525	2485	16430	41056980	00	0.00	N	5	-5
153	20240731	2510	2515	2540	2480	21694	54193805	00	0.00	N	2	10
154	20240730	2500	2520	2545	2500	17532	44255055	00	0.00	N	5	-30
155	20240729	2530	2535	2570	2460	41632	104856295	00	0.00	N	5	-5
156	20240726	2535	2530	2585	2520	15364	39154430	00	0.00	N	2	10
157	20240725	2525	2530	2565	2510	24054	60932195	00	0.00	N	5	-40
158	20240724	2565	2565	2590	2530	17581	45083640	00	0.00	N	3	0
159	20240723	2565	2580	2600	2525	51089	130778180	00	0.00	N	5	-15
160	20240722	2580	2625	2635	2580	27755	72271200	00	0.00	N	5	-45
161	20240719	2625	2615	2655	2600	25377	66689490	00	0.00	N	2	10
162	20240718	2615	2590	2625	2575	36225	94097870	00	0.00	N	2	20
163	20240717	2595	2580	2615	2550	34949	90549100	00	0.00	N	2	15
164	20240716	2580	2575	2620	2565	35575	91996420	00	0.00	N	2	5
165	20240715	2575	2585	2605	2570	17906	46343320	00	0.00	N	3	0
166	20240712	2575	2575	2595	2545	35043	90207340	00	0.00	N	3	0
167	20240711	2575	2575	2600	2545	29620	76420305	00	0.00	N	5	-5
168	20240710	2580	2520	2600	2515	42247	108468840	00	0.00	N	2	45
169	20240709	2535	2505	2570	2505	26501	67396245	00	0.00	N	2	30
170	20240708	2505	2520	2570	2490	43616	110304870	00	0.00	N	2	5
171	20240705	2500	2500	2510	2445	53510	132608665	00	0.00	N	3	0
172	20240704	2500	2470	2505	2445	19184	47744770	00	0.00	N	2	10
173	20240703	2490	2530	2545	2450	67622	168168400	00	0.00	N	5	-35
174	20240702	2525	2600	2600	2520	55256	140643085	00	0.00	N	5	-55
175	20240701	2580	2610	2610	2570	22955	59356440	00	0.00	N	5	-30
176	20240628	2610	2635	2635	2600	12738	33329375	00	0.00	N	5	-25
177	20240627	2635	2635	2655	2610	14628	38474270	00	0.00	N	5	-5
178	20240626	2640	2630	2640	2610	6093	15980575	00	0.00	N	2	10
179	20240625	2630	2585	2640	2585	24990	65454770	00	0.00	N	2	45
180	20240624	2585	2585	2625	2550	39612	101990275	00	0.00	N	3	0
181	20240621	2585	2620	2620	2530	51015	131250040	00	0.00	N	5	-35
182	20240620	2620	2615	2650	2595	27760	72703895	00	0.00	N	3	0
183	20240619	2620	2640	2640	2580	42052	109486795	00	0.00	N	3	0
184	20240618	2620	2670	2700	2620	21710	57779880	00	0.00	N	5	-35
185	20240617	2655	2645	2670	2615	29590	78311765	00	0.00	N	2	35
186	20240614	2620	2700	2700	2620	76597	203468930	00	0.00	N	5	-70
187	20240613	2690	2700	2720	2685	52572	141866010	00	0.00	N	5	-10
188	20240612	2700	2685	2800	2680	86544	235270775	00	0.00	N	2	15
189	20240611	2685	2700	2740	2685	17441	47264375	00	0.00	N	5	-15
190	20240610	2700	2700	2725	2680	19766	53524445	00	0.00	N	5	-20
191	20240607	2720	2740	2755	2710	41133	112371275	00	0.00	N	5	-20
192	20240605	2740	2720	2740	2660	44912	121391825	00	0.00	N	2	20
193	20240604	2720	2710	2750	2700	32230	87689310	00	0.00	N	3	0
194	20240603	2720	2685	2750	2675	55202	149166935	00	0.00	N	2	15
195	20240531	2705	2740	2745	2705	19578	53324835	00	0.00	N	5	-20
196	20240530	2725	2715	2790	2685	50421	137310815	00	0.00	N	2	20
197	20240529	2705	2705	2735	2695	48127	130346360	00	0.00	N	5	-20
198	20240528	2725	2735	2750	2680	44455	120634710	00	0.00	N	5	-20
199	20240527	2745	2775	2785	2710	47216	129269095	00	0.00	N	5	-30
200	20240524	2775	2760	2795	2700	61316	168155450	00	0.00	N	2	15
201	20240523	2760	2780	2800	2755	43634	120918735	00	0.00	N	5	-35
202	20240522	2795	2790	2890	2770	57612	160784775	00	0.00	N	2	5
203	20240521	2790	2845	2845	2780	46085	128894265	00	0.00	N	5	-45
204	20240520	2835	2815	2840	2795	59092	166440600	00	0.00	N	2	25
205	20240517	2810	2785	2865	2785	101526	284817810	00	0.00	N	5	-5
206	20240516	2815	2890	3080	2800	501999	1464364135	00	0.00	N	2	120
207	20240514	2695	2700	2705	2685	38689	110558445	00	0.00	N	2	10
208	20240513	2685	2720	2725	2655	50624	135516710	00	0.00	N	5	-35
209	20240510	2720	2710	2720	2685	31508	85320445	00	0.00	N	2	10
210	20240509	2710	2700	2720	2685	33043	89434230	00	0.00	N	2	5
211	20240508	2705	2725	2725	2690	28742	77581095	00	0.00	N	3	0
212	20240507	2705	2690	2725	2680	24138	65232145	00	0.00	N	3	0
213	20240503	2705	2710	2715	2685	22610	61081235	00	0.00	N	2	5
214	20240502	2700	2665	2720	2665	31259	83997700	00	0.00	N	2	30
215	20240430	2670	2670	2715	2670	21452	57476780	00	0.00	N	2	5
216	20240429	2665	2645	2680	2630	24984	66518400	00	0.00	N	2	35
217	20240426	2630	2635	2665	2610	24448	64083745	00	0.00	N	5	-5
218	20240425	2635	2660	2700	2615	41897	110699820	00	0.00	N	5	-15
219	20240424	2650	2625	2740	2625	70453	187506345	00	0.00	N	5	-5
220	20240423	2655	2685	2685	2640	19585	52010485	00	0.00	N	2	35
221	20240422	2620	2600	2660	2575	39256	103305715	00	0.00	N	2	20
222	20240419	2600	2620	2635	2495	52991	137354805	00	0.00	N	5	-20
223	20240418	2620	2610	2655	2610	24088	63382195	00	0.00	N	2	5
224	20240417	2615	2580	2665	2570	38780	101048085	00	0.00	N	2	35
225	20240416	2580	2675	2750	2575	101319	269276395	00	0.00	N	5	-80
226	20240415	2660	2770	2770	2625	98715	262798385	00	0.00	N	5	-110
227	20240412	2770	2810	2825	2750	52445	145729505	00	0.00	N	5	-40
228	20240411	2810	2810	2840	2800	23260	65511725	00	0.00	N	5	-40
229	20240409	2850	2840	2870	2810	37010	105302320	00	0.00	N	2	10
230	20240408	2840	2870	2905	2840	64097	183010895	00	0.00	N	5	-75
231	20240405	2915	2905	2940	2900	40144	117027820	00	0.00	N	5	-30
232	20240404	2945	2980	2995	2915	45592	134248015	00	0.00	N	5	-35
233	20240403	2980	2985	3000	2960	49376	147022340	00	0.00	N	5	-35
234	20240402	3015	2995	3050	2985	39259	118115050	00	0.00	N	5	-5
235	20240401	3020	3030	3035	3000	40442	121798825	00	0.00	N	2	30
236	20240329	2990	3010	3035	2970	59076	176608240	00	0.00	N	5	-20
237	20240328	3010	3035	3065	2980	40830	122736015	00	0.00	N	5	-30
238	20240327	3040	3005	3050	3005	30516	92457545	00	0.00	N	2	5
239	20240326	3035	2985	3055	2985	88803	268455540	00	0.00	N	2	50
240	20240325	2985	3065	3065	2935	98899	296613420	00	0.00	N	5	-90
241	20240322	3075	3065	3115	3050	90259	278879785	00	0.00	N	2	10
242	20240321	3065	3060	3115	3050	37439	115134995	00	0.00	N	5	-30
243	20240320	3095	3030	3115	3000	63848	196165125	00	0.00	N	2	70
244	20240319	3025	3050	3050	2980	34356	103250965	00	0.00	N	2	5
245	20240318	3020	2925	3025	2915	97204	289324535	00	0.00	N	2	125
246	20240315	2895	2870	2900	2805	78829	225078670	00	0.00	N	2	35
247	20240314	2860	2870	2885	2830	44196	126044545	00	0.00	N	5	-15
248	20240313	2875	2875	2920	2835	67839	194111780	00	0.00	N	3	0
249	20240312	2875	2910	2910	2875	30619	88339155	00	0.00	N	5	-35
250	20240311	2910	2905	2930	2875	38687	112379330	00	0.00	N	2	5
251	20240308	2905	2880	2940	2875	80456	233180880	00	0.00	N	2	20
252	20240307	2885	2840	2960	2840	59388	171488600	00	0.00	N	2	45
253	20240306	2840	2845	2900	2825	55449	158031150	00	0.00	N	5	-10
254	20240305	2850	2845	2890	2815	44976	128256320	00	0.00	N	2	5
255	20240304	2845	2805	2910	2805	48007	137122805	00	0.00	N	2	20
256	20240229	2825	2885	2885	2805	57925	165253785	00	0.00	N	5	-60
257	20240228	2885	2885	2910	2870	22457	64820725	00	0.00	N	5	-10
258	20240227	2895	2945	2945	2880	57988	168154660	00	0.00	N	5	-50
259	20240226	2945	2975	2975	2910	69115	202925575	00	0.00	N	5	-20
260	20240223	2965	3050	3055	2965	100050	300891935	00	0.00	N	5	-70
261	20240222	3035	3090	3100	3030	69438	212439895	00	0.00	N	5	-60
262	20240221	3095	3040	3115	3035	98019	301851520	00	0.00	N	2	55
263	20240220	3040	3075	3090	3035	33212	101313980	00	0.00	N	5	-35
264	20240219	3075	3030	3105	3030	39738	122038070	00	0.00	N	2	25
265	20240216	3050	3045	3055	3000	44505	134815675	00	0.00	N	3	0
266	20240215	3050	3070	3080	3025	47835	145473255	00	0.00	N	5	-15
267	20240214	3065	2970	3265	2945	370699	1146199055	00	0.00	N	2	80
268	20240213	2985	3000	3010	2975	45936	137514795	00	0.00	N	5	-10
269	20240208	2995	3025	3025	2975	17966	53833485	00	0.00	N	5	-10
270	20240207	3005	3040	3040	2995	47933	144350175	00	0.00	N	5	-25
271	20240206	3030	2970	3120	2970	109472	333059415	00	0.00	N	2	40
272	20240205	2990	2970	3005	2940	33668	100062055	00	0.00	N	2	20
273	20240202	2970	2970	2985	2940	31761	94166165	00	0.00	N	2	30
274	20240201	2940	2855	3090	2840	102021	300209655	00	0.00	N	2	55
275	20240131	2885	2910	2910	2845	63882	183433905	00	0.00	N	5	-35
276	20240130	2920	2915	2940	2880	36760	106862110	00	0.00	N	2	25
277	20240129	2895	2890	3005	2860	80463	234112225	00	0.00	N	2	5
278	20240126	2890	2885	2950	2865	56470	164643360	00	0.00	N	3	0
279	20240125	2890	2945	2945	2835	103807	299220380	00	0.00	N	5	-55
280	20240124	2945	3000	3015	2925	59057	175097375	00	0.00	N	5	-55
281	20240123	3000	3000	3020	2980	32737	98230795	00	0.00	N	3	0
282	20240122	3000	3060	3090	2980	76243	229915070	00	0.00	N	5	-80
283	20240119	3080	2845	3135	2845	202365	602604360	00	0.00	N	5	-55
284	20240118	3135	3125	3175	3070	88375	275250770	00	0.00	N	5	-15
285	20240117	3150	3160	3220	3150	101412	322020110	00	0.00	N	5	-115
286	20240116	3265	3245	3270	3205	43825	141630430	00	0.00	N	2	30
287	20240115	3235	3345	3430	3215	87565	287849645	00	0.00	N	5	-80
288	20240112	3315	3225	3325	3225	102571	335117910	00	0.00	N	2	5
289	20240111	3310	3325	3360	3270	53512	177306215	00	0.00	N	2	5
290	20240110	3305	3285	3545	3245	401507	1364797780	00	0.00	N	2	35
291	20240109	3270	3220	3300	3220	39111	127471800	00	0.00	N	2	25
292	20240108	3245	3270	3275	3210	31033	100472895	00	0.00	N	5	-20
293	20240105	3265	3270	3290	3230	37097	120784850	00	0.00	N	5	-5
294	20240104	3270	3270	3290	3220	72229	234451370	00	0.00	N	5	-15
295	20240103	3285	3370	3370	3285	59000	195277005	00	0.00	N	5	-80
296	20240102	3365	3315	3370	3300	57599	191850875	00	0.00	N	2	45
297	20231228	3320	3265	3330	3260	48896	161451170	00	0.00	N	2	55
298	20231227	3265	3240	3265	3210	52066	168790295	02	0.00	N	2	20
299	20231226	3245	3280	3325	3220	115891	378272085	00	0.00	N	5	-50
300	20231222	3295	3360	3360	3220	78089	255918585	00	0.00	N	5	-30
301	20231221	3325	3440	3470	3320	130707	441524890	00	0.00	N	5	-150
302	20231220	3475	3535	3600	3475	114731	404876735	00	0.00	N	5	-50
303	20231219	3525	3545	3580	3450	114916	403635095	00	0.00	N	5	-20
304	20231218	3545	3485	3545	3435	97312	338346940	00	0.00	N	2	65
305	20231215	3480	3500	3540	3435	98126	343244880	00	0.00	N	5	-45
306	20231214	3525	3480	3545	3440	104029	364090960	00	0.00	N	2	25
307	20231213	3500	3650	3735	3485	242935	875711570	00	0.00	N	5	-100
308	20231212	3600	3500	3780	3410	478829	1732029915	00	0.00	N	2	100
309	20231211	3500	3615	3660	3460	176698	630050940	00	0.00	N	5	-115
310	20231208	3615	3595	3640	3545	115313	414791505	00	0.00	N	2	15
311	20231207	3600	3505	3635	3425	289351	1030311880	00	0.00	N	2	85
312	20231206	3515	3460	3515	3380	141130	486641150	00	0.00	N	2	15
313	20231205	3500	3510	3535	3405	148291	514026120	00	0.00	N	5	-10
314	20231204	3510	3585	3635	3475	269682	955871715	00	0.00	N	5	-115
315	20231201	3625	3800	3805	3570	332596	1221748795	00	0.00	N	5	-195
316	20231130	3820	3980	4010	3720	460096	1765957890	00	0.00	N	5	-110
317	20231129	3930	4070	4190	3930	895011	3607371230	00	0.00	N	5	-145
318	20231128	4075	4105	4645	3745	11345861	48404729840	00	0.00	N	2	160
319	20231127	3915	3050	3915	3025	2261387	8528537420	00	0.00	N	1	900
320	20231124	3015	3015	3050	2990	51432	154706775	00	0.00	N	3	0
321	20231123	3015	3050	3080	3010	32874	99811880	00	0.00	N	5	-25
322	20231122	3040	3070	3075	3020	34515	105000125	00	0.00	N	5	-35
323	20231121	3075	3070	3090	3010	49627	151728205	00	0.00	N	2	5
324	20231120	3070	3005	3080	3005	35249	107553305	00	0.00	N	2	40
325	20231117	3030	3030	3065	2985	39355	119038670	00	0.00	N	3	0
326	20231116	3030	3070	3080	2980	56734	172502770	00	0.00	N	3	0
327	20231115	3030	2960	3075	2935	61499	184996335	00	0.00	N	2	100
328	20231114	2930	2755	2950	2755	116004	333346000	00	0.00	N	2	175
329	20231113	2755	2855	2875	2735	112939	313766790	00	0.00	N	5	-125
330	20231110	2880	2930	2930	2825	83133	238722155	00	0.00	N	5	-80
331	20231109	2960	3030	3030	2925	59561	176391870	00	0.00	N	5	-60
332	20231108	3020	2990	3055	2990	34944	105420455	00	0.00	N	2	30
333	20231107	2990	3045	3045	2945	105831	315584870	00	0.00	N	5	-55
334	20231106	3045	2990	3065	2990	64824	196171755	00	0.00	N	2	85
335	20231103	2960	2995	3025	2935	86352	258162375	00	0.00	N	5	-20
336	20231102	2980	2955	3000	2945	76094	225864910	00	0.00	N	2	20
337	20231101	2960	2945	2980	2880	62974	184871360	00	0.00	N	2	20
338	20231031	2940	2980	3000	2910	63625	187481680	00	0.00	N	5	-40
339	20231030	2980	2990	3020	2970	36560	109320940	00	0.00	N	5	-60
340	20231027	3040	2990	3100	2990	37187	113349215	00	0.00	N	5	-30
341	20231026	3070	3105	3105	3005	44112	134265610	00	0.00	N	5	-90
342	20231025	3160	3120	3170	3075	45747	142540920	00	0.00	N	2	60
343	20231024	3100	3035	3125	2950	68602	206968375	00	0.00	N	2	65
344	20231023	3035	3000	3060	2950	57396	171112355	00	0.00	N	5	-15
345	20231020	3050	3155	3155	2955	85064	256998415	00	0.00	N	5	-120
346	20231019	3170	3045	3170	2900	115363	345266050	00	0.00	N	2	85
347	20231018	3085	3100	3160	3005	134471	411423730	00	0.00	N	5	-45
348	20231017	3130	3050	3225	3050	76149	240115320	00	0.00	N	2	15
349	20231016	3115	3300	3300	3105	85241	270682695	00	0.00	N	5	-185
350	20231013	3300	3365	3365	3250	41859	137982705	00	0.00	N	5	-50
351	20231012	3350	3325	3385	3320	55770	186417590	00	0.00	N	2	50
352	20231011	3300	3355	3400	3300	32354	108153390	00	0.00	N	5	-35
353	20231010	3335	3475	3490	3335	23150	79264870	00	0.00	N	5	-125
354	20231006	3460	3370	3475	3370	25745	88163320	00	0.00	N	2	80
355	20231005	3380	3350	3400	3330	28695	96514665	00	0.00	N	2	10
356	20231004	3370	3365	3400	3325	55932	187418380	00	0.00	N	5	-30
357	20230927	3400	3395	3420	3305	56361	189841965	00	0.00	N	2	5
358	20230926	3395	3390	3470	3330	27526	92895160	00	0.00	N	5	-5
359	20230925	3400	3415	3420	3345	57089	192798245	00	0.00	N	5	-15
360	20230922	3415	3270	3465	3270	51514	174046480	00	0.00	N	5	-10
361	20230921	3425	3600	3600	3415	110700	383654610	00	0.00	N	5	-180
362	20230920	3605	3595	3620	3585	41132	148100200	00	0.00	N	5	-25
363	20230919	3630	3610	3655	3595	52818	190976005	00	0.00	N	2	10
364	20230918	3620	3700	3710	3590	65993	239857965	00	0.00	N	5	-80
365	20230915	3700	3740	3765	3680	52826	196452715	00	0.00	N	5	-25
366	20230914	3725	3640	3740	3640	50381	186172080	00	0.00	N	2	55
367	20230913	3670	3715	3745	3655	60976	224922210	00	0.00	N	5	-90
368	20230912	3760	3795	3800	3730	36147	136050765	00	0.00	N	5	-20
369	20230911	3780	3660	3815	3660	67597	254321040	00	0.00	N	2	95
370	20230908	3685	3710	3730	3660	50714	186648745	00	0.00	N	5	-55
371	20230907	3740	3790	3790	3680	29208	108273620	00	0.00	N	3	0
372	20230906	3740	3830	3830	3740	25981	98219275	00	0.00	N	5	-90
373	20230905	3830	3840	3880	3715	78413	294648435	00	0.00	N	5	-10
374	20230904	3840	3825	3895	3805	25913	99829465	00	0.00	N	5	-20
375	20230901	3860	3895	3905	3805	97881	377906200	00	0.00	N	5	-40
376	20230831	3900	3930	3980	3880	40197	157129455	00	0.00	N	5	-40
377	20230830	3940	3875	3940	3860	39194	153300425	00	0.00	N	2	35
378	20230829	3905	3820	3910	3770	66098	255704790	00	0.00	N	2	105
379	20230828	3800	3795	3845	3765	36301	137511910	00	0.00	N	2	5
380	20230825	3795	3785	3830	3700	82337	310307305	00	0.00	N	2	15
381	20230824	3780	3830	3845	3740	79750	301291200	00	0.00	N	5	-50
382	20230823	3830	3845	3900	3795	62578	239969415	00	0.00	N	5	-60
383	20230822	3890	4020	4020	3870	62767	247453095	00	0.00	N	5	-110
384	20230821	4000	3905	4030	3880	71431	284515305	00	0.00	N	2	100
385	20230818	3900	3910	3950	3830	51562	201030300	00	0.00	N	5	-15
386	20230817	3915	3925	3980	3850	43981	171273260	00	0.00	N	5	-70
387	20230816	3985	3970	4010	3915	58411	231915910	00	0.00	N	5	-15
388	20230814	4000	3995	4005	3930	46589	185831645	00	0.00	N	2	5
389	20230811	3995	3955	4010	3935	34718	138224760	00	0.00	N	3	0
390	20230810	3995	3935	4000	3890	49052	194476660	00	0.00	N	2	45
391	20230809	3950	3825	3970	3815	48964	190993465	00	0.00	N	2	90
392	20230808	3860	3885	3935	3845	72616	282091475	00	0.00	N	5	-10
393	20230807	3870	3915	3925	3825	93116	360441300	00	0.00	N	5	-35
394	20230804	3905	3930	4010	3860	55601	218840170	00	0.00	N	5	-65
395	20230803	3970	3845	3980	3840	77488	302083905	00	0.00	N	2	80
396	20230802	3890	3880	3960	3800	68148	265882740	00	0.00	N	2	10
397	20230801	3880	3770	3895	3770	68370	262188795	00	0.00	N	2	115
398	20230731	3765	3615	3790	3575	88239	324492960	00	0.00	N	2	140
399	20230728	3625	3680	3680	3530	54655	197398785	00	0.00	N	2	20
400	20230727	3605	3470	3625	3470	69727	250003805	00	0.00	N	2	135
401	20230726	3470	3680	3750	3450	227475	803927410	00	0.00	N	5	-280
402	20230725	3750	3795	3830	3690	147432	552310120	00	0.00	N	5	-35
403	20230724	3785	3915	3915	3740	110241	418072115	00	0.00	N	5	-130
404	20230721	3915	3875	3930	3875	44836	174670565	00	0.00	N	2	40
405	20230720	3875	3900	3930	3850	51285	198959490	00	0.00	N	5	-25
406	20230719	3900	3910	3940	3820	83682	324532110	00	0.00	N	3	0
407	20230718	3900	4000	4010	3900	118716	466770965	00	0.00	N	5	-100
408	20230717	4000	4040	4040	3955	128836	514548520	00	0.00	N	5	-20
409	20230714	4020	4055	4055	3965	73981	296744710	00	0.00	N	5	-25
410	20230713	4045	4045	4125	4045	54628	222799230	00	0.00	N	3	0
411	20230712	4045	4140	4140	3985	97464	392790125	00	0.00	N	5	-100
412	20230711	4145	4190	4190	4070	68426	281439480	00	0.00	N	5	-5
413	20230710	4150	4175	4200	4050	42571	176006850	00	0.00	N	5	-25
414	20230707	4175	4065	4185	4050	44373	182400285	00	0.00	N	2	70
415	20230706	4105	4100	4140	4035	90940	370156285	00	0.00	N	2	5
416	20230705	4100	4140	4140	4060	70267	287851300	00	0.00	N	5	-40
417	20230704	4140	4340	4340	4080	84530	355134585	00	0.00	N	5	-200
418	20230703	4340	4420	4420	4310	57962	253190360	00	0.00	N	5	-55
419	20230630	4395	4060	4420	4060	199053	850436380	00	0.00	N	2	335
420	20230629	4060	4205	4205	4050	73366	299017685	00	0.00	N	5	-105
421	20230628	4165	4110	4165	4085	84481	347402310	00	0.00	N	5	-15
422	20230627	4180	4195	4220	4065	112737	466323570	00	0.00	N	3	0
423	20230626	4180	4160	4280	4160	67770	284451150	00	0.00	N	2	20
424	20230623	4160	4190	4260	4160	98480	413018490	00	0.00	N	5	-130
425	20230622	4290	4340	4365	4240	127836	548225260	00	0.00	N	5	-95
426	20230621	4385	4455	4485	4345	107407	473027610	00	0.00	N	5	-95
427	20230620	4480	4475	4520	4440	61145	273035685	00	0.00	N	5	-30
428	20230619	4510	4540	4545	4480	64070	288039940	00	0.00	N	5	-5
429	20230616	4515	4500	4565	4490	56624	255633510	00	0.00	N	5	-5
430	20230615	4520	4585	4590	4415	127341	571300685	00	0.00	N	5	-65
431	20230614	4585	4705	4735	4530	85170	392699380	00	0.00	N	5	-120
432	20230613	4705	4550	4730	4550	131147	612839575	00	0.00	N	2	170
433	20230612	4535	4600	4625	4500	75176	341526995	00	0.00	N	5	-40
434	20230609	4575	4595	4655	4560	51317	235526135	00	0.00	N	5	-5
435	20230608	4580	4640	4640	4555	55583	255202825	00	0.00	N	5	-70
436	20230607	4650	4620	4700	4610	51249	238729585	00	0.00	N	2	30
437	20230605	4620	4530	4655	4525	84267	385165015	00	0.00	N	2	95
438	20230602	4525	4510	4575	4500	79129	357383300	00	0.00	N	3	0
439	20230601	4525	4505	4580	4500	80494	364379195	00	0.00	N	5	-5
440	20230531	4530	4560	4645	4515	77429	352827730	00	0.00	N	5	-30
441	20230530	4560	4610	4670	4530	77513	354088650	00	0.00	N	5	-50
442	20230526	4610	4800	4800	4610	171282	799109545	00	0.00	N	5	-175
443	20230525	4785	4930	4930	4770	107399	517015270	00	0.00	N	5	-95
444	20230524	4880	4905	4940	4850	58818	287392440	00	0.00	N	5	-60
445	20230523	4940	4910	5000	4900	69341	341934255	00	0.00	N	2	30
446	20230522	4910	4895	4945	4845	51378	252063470	00	0.00	N	2	50
447	20230519	4860	4860	4915	4835	54719	266016255	00	0.00	N	3	0
448	20230518	4860	4845	4925	4795	107301	519967275	00	0.00	N	2	65
449	20230517	4795	4760	4875	4730	47705	229361305	00	0.00	N	2	35
450	20230516	4760	4770	4950	4730	120419	578583500	00	0.00	N	2	25
451	20230515	4735	4760	4835	4725	77824	370398760	00	0.00	N	5	-100
452	20230512	4835	4965	4965	4820	88286	428721330	00	0.00	N	5	-95
453	20230511	4930	5030	5040	4905	65924	328191355	00	0.00	N	5	-35
454	20230510	4965	4910	5050	4870	99431	495680470	00	0.00	N	2	70
455	20230509	4895	4915	4950	4800	103860	504793130	00	0.00	N	5	-20
456	20230508	4915	4910	5010	4890	56831	280454800	00	0.00	N	2	10
457	20230504	4905	4885	4930	4820	60086	292987500	00	0.00	N	2	20
458	20230503	4885	4780	4955	4760	78197	381036135	00	0.00	N	2	65
459	20230502	4820	4750	4830	4645	64476	306620695	00	0.00	N	2	130
460	20230428	4690	4730	5110	4660	278148	1334322870	00	0.00	N	5	-40
461	20230427	4730	4900	4900	4685	216100	1031399350	00	0.00	N	5	-170
462	20230426	4900	4920	4985	4855	144479	708066285	00	0.00	N	5	-55
463	20230425	4955	5020	5050	4935	129356	643702345	00	0.00	N	5	-55
464	20230424	5010	4935	5030	4880	102227	505007570	00	0.00	N	2	35
465	20230421	4975	5140	5160	4910	240550	1203073340	00	0.00	N	5	-165
466	20230420	5140	5260	5290	5120	179265	926525970	00	0.00	N	5	-120
467	20230419	5260	5160	5300	5160	143914	753466370	00	0.00	N	3	0
468	20230418	5260	5260	5470	5210	382039	2031544650	00	0.00	N	5	-40
469	20230417	5300	5550	5550	5300	365459	1968712720	00	0.00	N	5	-220
470	20230414	5520	5070	5810	5070	1732277	9637305980	00	0.00	N	2	460
471	20230413	5060	5200	5330	5000	301969	1547918440	00	0.00	N	5	-20
472	20230412	5080	5050	5100	4995	146103	739739710	00	0.00	N	2	40
473	20230411	5040	4880	5060	4755	137060	675424140	00	0.00	N	2	185
474	20230410	4855	5000	5000	4765	217648	1050000010	00	0.00	N	5	-125
475	20230407	4980	5020	5060	4960	101690	508129560	00	0.00	N	5	-40
476	20230406	5020	5020	5150	4970	103584	523397855	00	0.00	N	5	-30
477	20230405	5050	5010	5120	4955	132159	666330025	00	0.00	N	2	75
478	20230404	4975	4885	5040	4870	158622	787678765	00	0.00	N	2	90
479	20230403	4885	4960	5070	4860	157551	779808010	00	0.00	N	5	-75
480	20230331	4960	5020	5090	4930	164204	820302195	00	0.00	N	5	-60
481	20230330	5020	5160	5230	4950	184063	925181295	00	0.00	N	5	-140
482	20230329	5160	5090	5290	5030	260608	1345677650	00	0.00	N	2	70
483	20230328	5090	5230	5300	5010	321652	1657982080	00	0.00	N	5	-160
484	20230327	5250	5210	5470	5050	642212	3392428770	00	0.00	N	2	100
485	20230324	5150	4665	5190	4665	539837	2697540385	00	0.00	N	2	490
486	20230323	4660	4605	5080	4510	964694	4696564060	00	0.00	N	2	155
487	20230322	4505	4310	4505	4140	223608	980667255	00	0.00	N	2	275
488	20230321	4230	4250	4340	4190	92449	392439065	00	0.00	N	5	-50
489	20230320	4280	4275	4355	4260	67426	290777180	00	0.00	N	2	25
490	20230317	4255	4095	4260	4095	100085	421403255	00	0.00	N	2	160
491	20230316	4095	4170	4170	4065	104058	427660415	00	0.00	N	5	-75
492	20230315	4170	4050	4215	4050	153257	633656615	00	0.00	N	2	120
493	20230314	4050	4165	4480	4050	307403	1274791785	00	0.00	N	5	-190
494	20230313	4240	4210	4250	4120	114796	478642985	00	0.00	N	5	-10
495	20230310	4250	4360	4360	4205	99134	422274670	00	0.00	N	5	-100
496	20230309	4350	4255	4405	4250	106725	461962030	00	0.00	N	2	20
497	20230308	4330	4505	4505	4325	178633	780758820	00	0.00	N	5	-175
498	20230307	4505	4530	4625	4505	86656	393768785	00	0.00	N	5	-30
499	20230306	4535	4550	4575	4425	118132	528289270	00	0.00	N	2	55
500	20230303	4480	4595	4600	4460	136589	614021650	00	0.00	N	5	-80
501	20230302	4560	4545	4665	4530	84467	386266185	00	0.00	N	3	0
502	20230228	4560	4505	4615	4505	141742	648474790	00	0.00	N	2	60
503	20230227	4500	4680	4680	4500	146130	667801750	00	0.00	N	5	-170
504	20230224	4670	4745	4790	4660	114540	538430790	00	0.00	N	5	-120
505	20230223	4790	4830	4870	4790	87028	419880635	00	0.00	N	5	-40
506	20230222	4830	4905	5000	4830	88497	432590750	00	0.00	N	5	-140
507	20230221	4970	5000	5080	4910	103695	519644380	00	0.00	N	2	20
508	20230220	4950	4845	4980	4730	94931	462345200	00	0.00	N	2	115
509	20230217	4835	4905	4940	4800	88559	429647725	00	0.00	N	5	-105
510	20230216	4940	4860	4975	4850	73904	364157725	00	0.00	N	2	75
511	20230215	4865	4980	5030	4830	114294	557608950	00	0.00	N	5	-105
512	20230214	4970	4925	5000	4925	101307	501793010	00	0.00	N	5	-5
513	20230213	4975	5100	5100	4955	96312	481750060	00	0.00	N	5	-95
514	20230210	5070	5120	5140	4950	143589	721279715	00	0.00	N	5	-30
515	20230209	5100	5140	5220	5050	118742	607313160	00	0.00	N	5	-30
516	20230208	5130	5190	5250	5130	138877	719689340	00	0.00	N	5	-10
517	20230207	5140	5120	5210	5080	152502	785593050	00	0.00	N	2	20
518	20230206	5120	5020	5250	4950	238543	1225635485	00	0.00	N	2	100
519	20230203	5020	5040	5050	4985	84613	423554290	00	0.00	N	5	-20
520	20230202	5040	5090	5110	4975	206368	1037999395	00	0.00	N	2	40
521	20230201	5000	4815	5110	4815	409554	2051566810	00	0.00	N	2	185
522	20230131	4815	4700	4830	4675	128086	610303675	00	0.00	N	2	85
523	20230130	4730	4785	4845	4730	110408	527371525	00	0.00	N	5	-100
524	20230127	4830	4880	4880	4790	65310	314629075	00	0.00	N	5	-5
525	20230126	4835	4760	4855	4755	118630	568578940	00	0.00	N	2	75
526	20230125	4760	4640	4805	4640	102785	487430050	00	0.00	N	2	100
527	20230120	4660	4645	4770	4640	72110	338345930	00	0.00	N	2	15
528	20230119	4645	4660	4690	4620	68858	319688110	00	0.00	N	5	-20
529	20230118	4665	4710	4735	4660	71400	334179360	00	0.00	N	5	-50
530	20230117	4715	4720	4750	4635	108285	506500195	00	0.00	N	5	-10
531	20230116	4725	4650	4825	4635	169111	802425920	00	0.00	N	2	40
532	20230113	4685	4730	4755	4660	66344	311389825	00	0.00	N	5	-45
533	20230112	4730	4705	4780	4665	59206	278194375	00	0.00	N	2	35
534	20230111	4695	4695	4770	4660	112264	528416985	00	0.00	N	2	40
535	20230110	4655	4675	4720	4645	63182	295713515	00	0.00	N	5	-20
536	20230109	4675	4590	4750	4565	100095	471098830	00	0.00	N	2	85
537	20230106	4590	4385	4650	4385	104027	476901640	00	0.00	N	2	130
538	20230105	4460	4415	4505	4410	87731	391319625	00	0.00	N	3	0
539	20230104	4460	4400	4535	4320	162259	718465765	00	0.00	N	5	-5
540	20230103	4465	4510	4515	4355	112525	496810370	00	0.00	N	5	-50
541	20230102	4515	4575	4660	4515	69975	321244260	00	0.00	N	5	-105
542	20221229	4620	4525	4715	4345	198371	880629470	00	0.00	N	2	105
543	20221228	4515	4480	4715	4465	244941	1129997060	02	0.00	N	2	35
544	20221227	4480	4410	4490	4375	146731	651839610	00	0.00	N	2	140
545	20221226	4340	4380	4450	4330	122703	538353855	00	0.00	N	5	-60
546	20221223	4400	4620	4620	4400	224583	1000627180	00	0.00	N	5	-270
547	20221222	4670	4670	4750	4670	154481	724421580	00	0.00	N	5	-45
548	20221221	4715	4825	4830	4715	122143	580921100	00	0.00	N	5	-110
549	20221220	4825	4850	4920	4710	268587	1290656400	00	0.00	N	5	-65
550	20221219	4890	4840	4915	4830	105609	514692580	00	0.00	N	2	5
551	20221216	4885	4950	5030	4885	137811	678929285	00	0.00	N	5	-135
552	20221215	5020	5090	5110	4980	155706	781727060	00	0.00	N	5	-70
553	20221214	5090	5060	5160	5050	106986	543961060	00	0.00	N	2	40
554	20221213	5050	5110	5300	5030	256628	1329227440	00	0.00	N	5	-50
555	20221212	5100	4960	5150	4950	203001	1031990530	00	0.00	N	2	135
556	20221209	4965	4950	5000	4840	225177	1104418990	00	0.00	N	2	25
557	20221208	4940	4910	4980	4830	285048	1405353965	00	0.00	N	3	0
558	20221207	4940	4870	5000	4705	334867	1609486315	00	0.00	N	3	0
559	20221206	4940	5000	5000	4910	174966	867116440	00	0.00	N	5	-60
560	20221205	5000	5000	5040	4985	165655	829316335	00	0.00	N	5	-10
561	20221202	5010	5060	5110	4995	178146	893625345	00	0.00	N	5	-20
562	20221201	5030	5030	5120	5020	155750	788940850	00	0.00	N	2	20
563	20221130	5010	5040	5080	5000	167510	842372860	00	0.00	N	5	-70
564	20221129	5080	5050	5110	4990	117499	594330710	00	0.00	N	2	30
565	20221128	5050	5210	5210	5030	216609	1100064670	00	0.00	N	5	-160
566	20221125	5210	5200	5220	5180	112546	584776970	00	0.00	N	2	10
567	20221124	5200	5220	5290	5200	143766	750976410	00	0.00	N	5	-10
568	20221123	5210	5230	5280	5190	171677	894444320	00	0.00	N	5	-20
569	20221122	5230	5250	5300	5220	126234	662832870	00	0.00	N	5	-20
570	20221121	5250	5260	5350	5230	212529	1121150440	00	0.00	N	3	0
571	20221118	5250	5350	5380	5250	169021	897966450	00	0.00	N	5	-60
572	20221117	5310	5260	5670	5260	795253	4352180450	00	0.00	N	2	60
573	20221116	5250	5380	5390	5250	231961	1226494530	00	0.00	N	5	-100
574	20221115	5350	5370	5370	5300	227242	1211639630	00	0.00	N	5	-60
575	20221114	5410	5390	5500	5280	363504	1967230460	00	0.00	N	2	140
576	20221111	5270	5400	5400	5230	324049	1711496590	00	0.00	N	3	0
577	20221110	5270	5450	5460	5230	277832	1479231380	00	0.00	N	5	-180
578	20221109	5450	5320	5590	5280	535756	2933036000	00	0.00	N	2	150
579	20221108	5300	5290	5350	5260	207229	1099577860	00	0.00	N	2	10
580	20221107	5290	5230	5300	5200	218890	1150602360	00	0.00	N	2	40
581	20221104	5250	5400	5410	5220	254220	1341003160	00	0.00	N	5	-130
582	20221103	5380	5410	5480	5380	265218	1437732240	00	0.00	N	5	-130
583	20221102	5510	5620	5620	5390	461289	2529229980	00	0.00	N	5	-90
584	20221101	5600	5500	5800	5480	595687	3351227930	00	0.00	N	2	40
585	20221031	5560	5790	5820	5500	368116	2072782440	00	0.00	N	5	-190
586	20221028	5750	5830	5920	5740	280140	1620523440	00	0.00	N	5	-170
587	20221027	5920	5860	6050	5850	349621	2071175620	00	0.00	N	2	120
588	20221026	5800	6020	6060	5720	845523	4954275630	00	0.00	N	5	-210
589	20221025	6010	6040	6180	5980	619945	3765150750	00	0.00	N	2	30
590	20221024	5980	6210	6230	5930	880490	5333736910	00	0.00	N	5	-150
591	20221021	6130	6290	6400	6030	817296	5051889280	00	0.00	N	5	-160
592	20221020	6290	6670	6720	6250	879009	5656053810	00	0.00	N	5	-340
593	20221019	6630	6980	7070	6630	1091296	7432036950	00	0.00	N	5	-290
594	20221018	6920	7570	7590	6920	1603546	11389287320	00	0.00	N	5	-570
595	20221017	7490	8270	8420	7470	2450925	19090911470	00	0.00	N	5	-960
596	20221014	8450	8610	9300	8340	5153391	45320441670	00	0.00	N	2	110
597	20221013	8340	9190	10700	8330	13455386	128955274690	00	0.00	N	5	-1170
598	20221012	9510	8980	10200	8920	7178027	69151288190	00	0.00	N	2	920
599	20221011	8590	8910	8910	7970	1337020	11356786440	00	0.00	N	5	-470
600	20221007	9060	9600	9780	9040	702900	6544243060	00	0.00	N	5	-450
601	20221006	9510	9500	9690	9410	451312	4309635470	00	0.00	N	2	150
602	20221005	9360	9320	9440	9150	340602	3171397870	00	0.00	N	2	220
603	20221004	9140	9100	9310	9040	341753	3138204480	00	0.00	N	2	270
604	20220930	8870	9000	9140	8730	415348	3709063470	00	0.00	N	5	-130
605	20220929	9000	9100	9690	8950	612374	5730727410	00	0.00	N	2	80
606	20220928	8920	9500	9600	8920	500297	4591690070	00	0.00	N	5	-500
607	20220927	9420	9350	9520	9160	352382	3274552440	00	0.00	N	2	140
608	20220926	9280	9980	9990	9280	484681	4632784900	00	0.00	N	5	-600
609	20220923	9880	9750	10250	9610	446469	4422375120	00	0.00	N	2	30
610	20220922	9850	9640	9910	9200	842634	8025495700	00	0.00	N	5	-50
611	20220921	9900	10800	10850	9810	887694	8988894280	00	0.00	N	5	-800
612	20220920	10700	10500	11200	10150	1071433	11381750650	00	0.00	N	5	-100
613	20220919	10800	10200	10950	10100	1001061	10626301400	00	0.00	N	2	550
614	20220916	10250	9840	10250	9680	587160	5840816580	00	0.00	N	2	410
615	20220915	9840	10000	10350	9660	892377	8895178180	00	0.00	N	5	-50
616	20220914	9890	9200	9960	9130	957896	9334139460	00	0.00	N	2	530
617	20220913	9360	9140	9380	9130	306906	2853922080	00	0.00	N	2	340
618	20220908	9020	9330	9360	8990	360992	3308723650	00	0.00	N	5	-260
619	20220907	9280	9210	9370	9110	310562	2869372590	00	0.00	N	2	100
620	20220906	9180	9100	9500	9100	428282	3977426810	00	0.00	N	2	120
621	20220905	9060	9070	9150	9000	182907	1658924770	00	0.00	N	5	-30
622	20220902	9090	9090	9280	9050	245767	2245922420	00	0.00	N	2	40
623	20220901	9050	9060	9220	8990	245223	2230664190	00	0.00	N	5	-30
624	20220831	9080	8740	9200	8650	375753	3397460940	00	0.00	N	2	340
625	20220830	8740	8480	8800	8480	212203	1848813250	00	0.00	N	2	300
626	20220829	8440	8310	8560	8230	311260	2621991630	00	0.00	N	5	-110
627	20220826	8550	8620	8630	8480	139135	1188192810	00	0.00	N	3	0
628	20220825	8550	8460	8700	8400	180016	1545947100	00	0.00	N	2	160
629	20220824	8390	8380	8470	8100	140538	1173732980	00	0.00	N	2	100
630	20220823	8290	8300	8490	8290	175364	1467248160	00	0.00	N	5	-40
631	20220822	8330	8320	8680	8290	296949	2504322640	00	0.00	N	5	-270
632	20220819	8600	8850	9090	8510	358766	3111438430	00	0.00	N	5	-250
633	20220818	8850	8920	9010	8800	262300	2327955690	00	0.00	N	5	-160
634	20220817	9010	9100	9150	8830	429649	3855360880	00	0.00	N	5	-70
635	20220816	9080	8600	9220	8600	625206	5646997450	00	0.00	N	2	480
636	20220812	8600	8610	8650	8480	194334	1662615920	00	0.00	N	2	10
637	20220811	8590	8720	8740	8530	296540	2551500770	00	0.00	N	5	-30
638	20220810	8620	8850	8950	8550	513105	4453099490	00	0.00	N	5	-200
639	20220809	8820	9060	9070	8760	326437	2898641600	00	0.00	N	5	-240
640	20220808	9060	9100	9290	8990	238737	2171021340	00	0.00	N	5	-10
641	20220805	9070	8820	9180	8800	359242	3249467520	00	0.00	N	2	90
642	20220804	8980	9320	9480	8900	830547	7625470420	00	0.00	N	5	-470
643	20220803	9450	9560	9710	8700	855732	7925253250	00	0.00	N	2	10
644	20220802	9440	9270	9650	9150	1129680	10693041790	00	0.00	N	2	340
645	20220801	9100	8420	9160	8410	969527	8613243830	00	0.00	N	2	740
646	20220729	8360	8160	8450	8160	300429	2511599250	00	0.00	N	2	190
647	20220728	8170	8220	8320	8140	239905	1969159420	00	0.00	N	5	-30
648	20220727	8200	8250	8390	8130	275366	2266107010	00	0.00	N	5	-40
649	20220726	8240	8200	8400	8120	299395	2480266300	00	0.00	N	2	60
650	20220725	8180	7930	8350	7920	397214	3241379500	00	0.00	N	2	170
651	20220722	8010	8320	8330	7800	742209	5956928780	00	0.00	N	5	-370
652	20220721	8380	8280	8510	8120	589247	4912834530	00	0.00	N	2	40
653	20220720	8340	9080	9150	8180	2006361	16976347390	00	0.00	N	5	-650
654	20220719	8990	8230	8990	8190	1743747	15234505680	00	0.00	N	2	770
655	20220718	8220	7950	8560	7850	1566068	12875693840	00	0.00	N	2	320
656	20220715	7900	7020	7980	6960	2316802	17516271080	00	0.00	N	2	880
657	20220714	7020	6590	7080	6520	919433	6276992880	00	0.00	N	2	410
658	20220713	6610	6470	6620	6460	427279	2797898710	00	0.00	N	2	160
659	20220712	6450	6350	6630	6300	441688	2857353310	00	0.00	N	2	60
660	20220711	6390	6440	6520	6340	210124	1352394530	00	0.00	N	5	-10
661	20220708	6400	6350	6470	6310	310754	1989756800	00	0.00	N	2	50
662	20220707	6350	6250	6430	6230	410480	2606682920	00	0.00	N	2	110
663	20220706	6240	6150	6350	6120	339246	2121626640	00	0.00	N	2	70
664	20220705	6170	6080	6180	6030	130547	800858540	00	0.00	N	2	120
665	20220704	6050	6270	6270	5990	216572	1314882890	00	0.00	N	5	-140
666	20220701	6190	6120	6220	5980	420978	2569890900	00	0.00	N	2	20
667	20220630	6170	6230	6600	6170	937246	5971825250	00	0.00	N	5	-100
668	20220629	6270	6250	6350	6200	236958	1481411590	00	0.00	N	5	-90
669	20220628	6360	6070	6400	6070	513716	3208021560	00	0.00	N	2	250
670	20220627	6110	5850	6170	5850	472250	2867690170	00	0.00	N	2	280
671	20220624	5830	5710	5860	5710	220443	1280160290	00	0.00	N	2	100
672	20220623	5730	5760	6130	5680	579340	3377089460	00	0.00	N	5	-50
673	20220622	5780	5960	6050	5730	323296	1893110760	00	0.00	N	5	-110
674	20220621	5890	5730	5970	5670	184130	1070470310	00	0.00	N	2	170
675	20220620	5720	5990	6040	5650	310168	1803363600	00	0.00	N	5	-240
676	20220617	5960	5800	6010	5800	193063	1142180970	00	0.00	N	5	-10
677	20220616	5970	6100	6100	5900	175973	1057541820	00	0.00	N	2	40
678	20220615	5930	5970	6130	5910	328559	1968778620	00	0.00	N	5	-80
679	20220614	6010	5970	6080	5910	270998	1623219870	00	0.00	N	5	-50
680	20220613	6060	6210	6250	6040	331653	2024932470	00	0.00	N	5	-230
681	20220610	6290	6120	6360	6100	387740	2428845970	00	0.00	N	2	90
682	20220609	6200	6070	6200	6010	701342	4306148180	00	0.00	N	2	130
683	20220608	6070	6120	6170	6050	162667	992765910	00	0.00	N	5	-40
684	20220607	6110	6210	6210	6090	198267	1215969800	00	0.00	N	5	-60
685	20220603	6170	6280	6320	6170	206308	1283552750	00	0.00	N	5	-30
686	20220602	6200	6320	6500	6190	509458	3211112250	00	0.00	N	5	-120
687	20220531	6320	6320	6500	6180	779365	4949838600	00	0.00	N	5	-50
688	20220530	6370	5960	6430	5960	490396	3042036970	00	0.00	N	2	410
689	20220527	5960	5990	6030	5940	151794	906446850	00	0.00	N	5	-10
690	20220526	5970	6000	6070	5930	160728	962628390	00	0.00	N	5	-10
691	20220525	5980	6050	6100	5910	209033	1256532310	00	0.00	N	2	30
692	20220524	5950	6140	6190	5950	478918	2881873190	00	0.00	N	5	-180
693	20220523	6130	6420	6530	6100	1369127	8672191660	00	0.00	N	2	30
694	20220520	6100	5940	6130	5930	335827	2030573050	00	0.00	N	2	190
695	20220519	5910	5940	6020	5860	438841	2604384300	00	0.00	N	5	-190
696	20220518	6100	6260	6300	6090	346245	2138259980	00	0.00	N	5	-160
697	20220517	6260	6230	6330	6220	168470	1058445830	00	0.00	N	5	-40
698	20220516	6300	6300	6410	6220	240999	1521601700	00	0.00	N	5	-30