KissMeData/004780/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	3805	3825	3825	3780	9097	34539725	00	0.00	N	2	20
3	20250212	3785	3805	3805	3750	8207	30921200	00	0.00	N	2	15
4	20250211	3770	3790	3805	3755	19294	72879725	00	0.00	N	5	-15
5	20250210	3785	3830	3830	3755	32469	122913565	00	0.00	N	5	-45
6	20250207	3830	3820	3835	3785	12477	47463625	00	0.00	N	2	10
7	20250206	3820	3885	3890	3805	12729	48662365	00	0.00	N	5	-35
8	20250205	3855	3875	3895	3840	4944	19035720	00	0.00	N	2	5
9	20250204	3850	3875	3880	3815	4513	17337460	00	0.00	N	2	25
10	20250203	3825	3850	3880	3800	10617	40504420	00	0.00	N	2	5
11	20250131	3820	3855	3865	3810	10041	38394140	00	0.00	N	5	-15
12	20250124	3835	3825	3840	3810	9390	35919155	00	0.00	N	2	15
13	20250123	3820	3895	3895	3820	4866	18668300	00	0.00	N	5	-40
14	20250122	3860	3845	3880	3835	7970	30696920	00	0.00	N	3	0
15	20250121	3860	3855	3895	3845	6600	25479245	00	0.00	N	2	10
16	20250120	3850	3895	3895	3850	16227	62745180	00	0.00	N	5	-25
17	20250117	3875	3870	3885	3845	9569	36955385	00	0.00	N	3	0
18	20250116	3875	3940	3940	3870	13489	52440100	00	0.00	N	5	-20
19	20250115	3895	3860	3905	3860	45912	178715920	00	0.00	N	2	10
20	20250114	3885	3945	3945	3855	3727	14446995	00	0.00	N	2	10
21	20250113	3875	3900	3920	3875	8954	34835090	00	0.00	N	5	-25
22	20250110	3900	3895	3925	3850	11326	43812910	00	0.00	N	2	5
23	20250109	3895	3895	3930	3870	16378	63682875	00	0.00	N	5	-20
24	20250108	3915	3965	3965	3890	24088	94152445	00	0.00	N	5	-10
25	20250107	3925	3945	3945	3900	15826	62042555	00	0.00	N	5	-5
26	20250106	3930	3940	3970	3930	15465	60880055	00	0.00	N	5	-10
27	20250103	3940	3895	3970	3890	12004	47214320	00	0.00	N	2	50
28	20250102	3890	3910	3920	3835	15325	59184250	00	0.00	N	5	-20
29	20241230	3910	3875	3945	3865	13310	52114395	00	0.00	N	2	35
30	20241227	3875	3975	3985	3820	35030	136002225	02	0.00	N	5	-150
31	20241226	4025	4070	4075	4010	32661	131517615	00	0.00	N	5	-30
32	20241224	4055	4080	4085	4035	34252	138884310	00	0.00	N	5	-25
33	20241223	4080	4060	4095	4015	71349	290208365	00	0.00	N	2	30
34	20241220	4050	4200	4220	3980	184264	746752025	00	0.00	N	5	-170
35	20241219	4220	4010	4285	3960	681569	2839197940	00	0.00	N	2	230
36	20241218	3990	4010	4065	3950	33799	134639640	00	0.00	N	5	-20
37	20241217	4010	4095	4095	3965	62386	248989930	00	0.00	N	5	-60
38	20241216	4070	4050	4110	4030	68507	278923065	00	0.00	N	2	80
39	20241213	3990	4000	4045	3965	68545	273281905	00	0.00	N	5	-10
40	20241212	4000	4045	4045	3965	16562	66160365	00	0.00	N	5	-25
41	20241211	4025	3970	4045	3965	19371	77565310	00	0.00	N	2	55
42	20241210	3970	3815	3975	3815	117531	463469775	00	0.00	N	2	100
43	20241209	3870	3920	3960	3765	32822	126382675	00	0.00	N	5	-95
44	20241206	3965	4025	4025	3880	38152	149576195	00	0.00	N	3	0
45	20241205	3965	4020	4020	3955	15723	62511705	00	0.00	N	5	-15
46	20241204	3980	4000	4045	3930	24715	98139645	00	0.00	N	5	-80
47	20241203	4060	4045	4065	3995	18058	73127250	00	0.00	N	2	65
48	20241202	3995	4065	4075	3980	39122	157737340	00	0.00	N	2	35
49	20241129	3960	4000	4005	3950	37219	147419345	00	0.00	N	5	-40
50	20241128	4000	4050	4050	3995	7045	28209730	00	0.00	N	3	0
51	20241127	4000	4000	4025	3990	7647	30571885	00	0.00	N	5	-5
52	20241126	4005	4015	4025	3975	36370	145216070	00	0.00	N	5	-10
53	20241125	4015	4020	4050	3990	21431	85955955	00	0.00	N	2	15
54	20241122	4000	3920	4020	3880	24851	98695260	00	0.00	N	2	75
55	20241121	3925	3935	3935	3885	13210	51602835	00	0.00	N	5	-5
56	20241120	3930	3925	3945	3900	6398	25017015	00	0.00	N	2	5
57	20241119	3925	3885	3950	3885	7475	29252185	00	0.00	N	2	20
58	20241118	3905	3875	3940	3875	5543	21642110	00	0.00	N	2	30
59	20241115	3875	3890	3900	3825	11295	43573440	00	0.00	N	5	-25
60	20241114	3900	3985	3990	3900	8151	32133505	00	0.00	N	5	-90
61	20241113	3990	3990	4000	3945	10269	40810000	00	0.00	N	5	-10
62	20241112	4000	4050	4050	4000	6370	25620045	00	0.00	N	5	-50
63	20241111	4050	4095	4095	4045	5741	23293590	00	0.00	N	5	-45
64	20241108	4095	4090	4105	4075	2234	9139330	00	0.00	N	5	-5
65	20241107	4100	4105	4105	4065	4210	17184935	00	0.00	N	5	-5
66	20241106	4105	4105	4110	4075	11697	48033805	00	0.00	N	3	0
67	20241105	4105	4065	4110	4045	7902	32183775	00	0.00	N	2	40
68	20241104	4065	4065	4095	4060	7489	30590715	00	0.00	N	3	0
69	20241101	4065	4080	4100	4050	5649	22957745	00	0.00	N	5	-20
70	20241031	4085	4065	4090	4040	6510	26405005	00	0.00	N	2	20
71	20241030	4065	4070	4075	4050	5780	23453855	00	0.00	N	5	-5
72	20241029	4070	4070	4075	4030	21861	88681545	00	0.00	N	3	0
73	20241028	4070	4070	4070	4045	5847	23718990	00	0.00	N	3	0
74	20241025	4070	4060	4085	4035	15462	62713965	00	0.00	N	3	0
75	20241024	4070	4070	4090	4035	17294	70497835	00	0.00	N	3	0
76	20241023	4070	4080	4110	4040	11965	48563180	00	0.00	N	5	-10
77	20241022	4080	4180	4180	4070	10381	42683545	00	0.00	N	5	-75
78	20241021	4155	4110	4170	4110	14442	59826520	00	0.00	N	2	25
79	20241018	4130	4150	4150	4105	7736	31868840	00	0.00	N	3	0
80	20241017	4130	4125	4150	4100	23801	98128530	00	0.00	N	2	5
81	20241016	4125	4180	4180	4110	9907	40909675	00	0.00	N	5	-45
82	20241015	4170	4100	4185	4100	64700	269285360	00	0.00	N	2	30
83	20241014	4140	4175	4185	4110	15275	63312375	00	0.00	N	5	-25
84	20241011	4165	4075	4170	4035	103890	425197375	00	0.00	N	2	115
85	20241010	4050	4080	4080	4050	2719	11059915	00	0.00	N	5	-30
86	20241008	4080	4025	4080	4020	24228	98404720	00	0.00	N	2	55
87	20241007	4025	4030	4055	3995	11228	45212120	00	0.00	N	2	5
88	20241004	4020	4045	4045	3765	25724	102784020	00	0.00	N	2	25
89	20241002	3995	3985	4015	3975	22252	88870825	00	0.00	N	5	-25
90	20240930	4020	4020	4045	4000	3245	13051580	00	0.00	N	5	-25
91	20240927	4045	4055	4070	4015	10614	42968765	00	0.00	N	2	15
92	20240926	4030	4030	4045	4000	5800	23343390	00	0.00	N	3	0
93	20240925	4030	4045	4050	4005	5847	23535800	00	0.00	N	2	15
94	20240924	4015	4050	4050	4000	5317	21298280	00	0.00	N	2	5
95	20240923	4010	4050	4050	4000	7928	31755140	00	0.00	N	3	0
96	20240920	4010	4055	4055	3980	22367	89407160	00	0.00	N	2	20
97	20240919	3990	3970	4005	3965	7571	30140890	00	0.00	N	2	5
98	20240913	3985	4005	4010	3980	14608	58397370	00	0.00	N	5	-20
99	20240912	4005	4050	4050	3985	5344	21384850	00	0.00	N	3	0
100	20240911	4005	4050	4050	3980	4102	16398130	00	0.00	N	2	5
101	20240910	4000	4005	4075	3975	11225	44921665	00	0.00	N	5	-10
102	20240909	4010	3950	4010	3935	9829	39100425	00	0.00	N	2	20
103	20240906	3990	4020	4065	3970	16911	67637570	00	0.00	N	5	-60
104	20240905	4050	4075	4075	4020	9748	39375155	00	0.00	N	5	-20
105	20240904	4070	4070	4075	3995	39137	158824145	00	0.00	N	5	-10
106	20240903	4080	4070	4085	4020	23588	96010710	00	0.00	N	2	15
107	20240902	4065	4070	4080	4030	8415	34071980	00	0.00	N	2	5
108	20240830	4060	4040	4065	4020	10779	43566700	00	0.00	N	2	20
109	20240829	4040	4020	4070	3980	17556	70961360	00	0.00	N	2	15
110	20240828	4025	4025	4035	4000	20082	80800560	00	0.00	N	2	10
111	20240827	4015	3955	4025	3955	11818	47260330	00	0.00	N	3	0
112	20240826	4015	4020	4050	4000	7251	29089465	00	0.00	N	5	-5
113	20240823	4020	4005	4025	3970	20282	81352150	00	0.00	N	2	15
114	20240822	4005	4015	4015	3990	18134	72558510	00	0.00	N	5	-5
115	20240821	4010	3965	4010	3965	19344	77271350	00	0.00	N	2	40
116	20240820	3970	3955	3975	3935	6885	27235635	00	0.00	N	2	15
117	20240819	3955	3965	3975	3945	7037	27874830	00	0.00	N	5	-10
118	20240816	3965	3950	3990	3945	13614	53927965	00	0.00	N	2	25
119	20240814	3940	3935	3945	3860	25734	100174550	00	0.00	N	2	10
120	20240813	3930	3945	3945	3900	4676	18329015	00	0.00	N	3	0
121	20240812	3930	3905	3945	3900	13125	51357110	00	0.00	N	2	25
122	20240809	3905	3855	3905	3850	15072	58332730	00	0.00	N	2	60
123	20240808	3845	3740	3855	3710	19500	73854405	00	0.00	N	2	70
124	20240807	3775	3665	3790	3665	14404	53946550	00	0.00	N	2	75
125	20240806	3700	3560	3715	3560	26608	97224555	00	0.00	N	2	140
126	20240805	3560	3910	3930	3550	110886	410070630	00	0.00	N	5	-380
127	20240802	3940	3985	4050	3910	21787	86142125	00	0.00	N	5	-70
128	20240801	4010	3995	4010	3970	17220	68536130	00	0.00	N	2	10
129	20240731	4000	3990	4020	3980	19770	78968480	00	0.00	N	2	10
130	20240730	3990	4020	4020	3965	11407	45415275	00	0.00	N	5	-30
131	20240729	4020	4050	4050	3985	14254	57091770	00	0.00	N	5	-40
132	20240726	4060	3985	4060	3955	15544	61928810	00	0.00	N	2	75
133	20240725	3985	3960	4000	3930	16641	65743285	00	0.00	N	5	-15
134	20240724	4000	4010	4010	3970	14640	58306885	00	0.00	N	5	-10
135	20240723	4010	4040	4040	3965	11900	47403130	00	0.00	N	2	10
136	20240722	4000	4065	4065	3975	15040	60023305	00	0.00	N	5	-35
137	20240719	4035	4025	4035	3990	9731	39043445	00	0.00	N	2	10
138	20240718	4025	4020	4095	3985	46495	187165765	00	0.00	N	3	0
139	20240717	4025	4015	4055	4015	9083	36569220	00	0.00	N	2	10
140	20240716	4015	4045	4065	4015	14119	56852370	00	0.00	N	5	-30
141	20240715	4045	4060	4070	4040	18013	73084725	00	0.00	N	5	-15
142	20240712	4060	4050	4090	4040	3989	16191310	00	0.00	N	3	0
143	20240711	4060	4075	4090	4040	16430	66981665	00	0.00	N	3	0
144	20240710	4060	4030	4075	4030	10299	41643535	00	0.00	N	2	20
145	20240709	4040	4055	4060	4025	18221	73522245	00	0.00	N	5	-20
146	20240708	4060	4070	4070	4015	19130	77472440	00	0.00	N	2	10
147	20240705	4050	4045	4060	4020	28744	115987470	00	0.00	N	2	5
148	20240704	4045	4090	4090	4040	19448	78777265	00	0.00	N	5	-45
149	20240703	4090	4070	4110	4050	16966	68982200	00	0.00	N	5	-10
150	20240702	4100	4065	4100	4055	12847	52310810	00	0.00	N	3	0
151	20240701	4100	4060	4100	4030	18839	76498115	00	0.00	N	2	40
152	20240628	4060	4090	4120	4030	11213	45763905	00	0.00	N	5	-40
153	20240627	4100	4115	4120	4060	10165	41639170	00	0.00	N	5	-5
154	20240626	4105	4090	4115	4070	10699	43810205	00	0.00	N	2	15
155	20240625	4090	4120	4120	4080	6437	26419415	00	0.00	N	5	-40
156	20240624	4130	4070	4130	4005	24929	101363175	00	0.00	N	2	50
157	20240621	4080	4065	4090	4055	9700	39432695	00	0.00	N	2	5
158	20240620	4075	4080	4110	4075	6325	25859905	00	0.00	N	5	-5
159	20240619	4080	4110	4115	4065	14660	59784075	00	0.00	N	5	-30
160	20240618	4110	4115	4120	4080	15593	63920015	00	0.00	N	2	5
161	20240617	4105	4110	4110	4070	13291	54252845	00	0.00	N	5	-5
162	20240614	4110	4115	4115	4090	9886	40578225	00	0.00	N	5	-5
163	20240613	4115	4110	4120	4080	17589	72070605	00	0.00	N	2	10
164	20240612	4105	4080	4120	4065	16964	69360595	00	0.00	N	2	5
165	20240611	4100	4100	4145	4070	28689	117487450	00	0.00	N	3	0
166	20240610	4100	4115	4135	4100	10746	44144660	00	0.00	N	5	-15
167	20240607	4115	4105	4135	4105	22404	92157135	00	0.00	N	3	0
168	20240605	4115	4170	4170	4105	15149	62508005	00	0.00	N	5	-25
169	20240604	4140	4190	4190	4120	33640	139672065	00	0.00	N	3	0
170	20240603	4140	4105	4200	4085	52485	217769240	00	0.00	N	3	0
171	20240531	4140	4090	4145	4090	11068	45593685	00	0.00	N	2	40
172	20240530	4100	4135	4135	4095	17546	72057650	00	0.00	N	5	-25
173	20240529	4125	4100	4125	4100	15964	65700220	00	0.00	N	2	25
174	20240528	4100	4160	4160	4095	40177	165220640	00	0.00	N	5	-50
175	20240527	4150	4145	4170	4140	8991	37367770	00	0.00	N	5	-5
176	20240524	4155	4185	4185	4130	13215	54863230	00	0.00	N	5	-30
177	20240523	4185	4200	4200	4150	8810	36692680	00	0.00	N	5	-10
178	20240522	4195	4185	4225	4160	14935	62580075	00	0.00	N	2	15
179	20240521	4180	4180	4190	4150	12810	53306005	00	0.00	N	5	-10
180	20240520	4190	4180	4195	4150	25933	108063400	00	0.00	N	3	0
181	20240517	4190	4185	4210	4150	27792	116337870	00	0.00	N	2	5
182	20240516	4185	4170	4190	4165	16508	68967160	00	0.00	N	2	15
183	20240514	4170	4170	4200	4140	15659	65393100	00	0.00	N	2	5
184	20240513	4165	4165	4190	4135	12654	52694220	00	0.00	N	5	-10
185	20240510	4175	4175	4185	4145	12000	49972645	00	0.00	N	2	5
186	20240509	4170	4180	4190	4150	10027	41767725	00	0.00	N	5	-10
187	20240508	4180	4195	4195	4155	11528	48025845	00	0.00	N	5	-15
188	20240507	4195	4180	4195	4115	33278	138149800	00	0.00	N	2	15
189	20240503	4180	4200	4200	4170	12382	51837010	00	0.00	N	5	-5
190	20240502	4185	4130	4185	4125	35169	146117390	00	0.00	N	2	55
191	20240430	4130	4120	4160	4090	26310	108286105	00	0.00	N	2	20
192	20240429	4110	4100	4130	4085	11918	49034210	00	0.00	N	3	0
193	20240426	4110	4105	4115	4085	7870	32244730	00	0.00	N	2	5
194	20240425	4105	4140	4140	4090	21791	89545250	00	0.00	N	5	-35
195	20240424	4140	4100	4160	4050	40204	165174260	00	0.00	N	2	50
196	20240423	4090	4075	4100	4070	11757	48009700	00	0.00	N	2	20
197	20240422	4070	4035	4075	4030	11160	45311780	00	0.00	N	2	10
198	20240419	4060	4065	4065	3990	25406	102353590	00	0.00	N	5	-5
199	20240418	4065	4025	4075	4025	10957	44459300	00	0.00	N	3	0
200	20240417	4065	4050	4070	4030	8927	36151840	00	0.00	N	2	10
201	20240416	4055	4100	4100	4030	15479	62674040	00	0.00	N	5	-60
202	20240415	4115	4060	4120	4060	13967	57222630	00	0.00	N	5	-10
203	20240412	4125	4085	4135	4080	9362	38435105	00	0.00	N	2	40
204	20240411	4085	4105	4140	4025	18896	77348220	00	0.00	N	5	-55
205	20240409	4140	4120	4145	4090	15073	62048000	00	0.00	N	2	20
206	20240408	4120	4140	4140	4085	11670	48055270	00	0.00	N	5	-15
207	20240405	4135	4140	4150	4090	17117	70721910	00	0.00	N	3	0
208	20240404	4135	4125	4140	4105	14044	57965755	00	0.00	N	2	10
209	20240403	4125	4095	4125	4080	36041	147801925	00	0.00	N	2	30
210	20240402	4095	4105	4125	4060	18599	75959380	00	0.00	N	5	-5
211	20240401	4100	4100	4105	4030	20026	81626950	00	0.00	N	2	5
212	20240329	4095	4090	4135	4085	20628	84552905	00	0.00	N	2	5
213	20240328	4090	4095	4105	4045	20549	83859675	00	0.00	N	2	5
214	20240327	4085	4055	4095	4045	8057	32829660	00	0.00	N	2	30
215	20240326	4055	4075	4080	4030	27944	113235780	00	0.00	N	5	-10
216	20240325	4065	4035	4070	4035	14049	56922125	00	0.00	N	2	30
217	20240322	4035	4060	4065	4015	11903	48022125	00	0.00	N	5	-20
218	20240321	4055	4030	4055	4030	15357	62016445	00	0.00	N	2	25
219	20240320	4030	4070	4075	3990	13536	54318335	00	0.00	N	2	15
220	20240319	4015	4080	4085	3995	10288	41259165	00	0.00	N	5	-15
221	20240318	4030	4060	4065	4030	6079	24585905	00	0.00	N	5	-35
222	20240315	4065	4065	4080	4040	4460	18093945	00	0.00	N	3	0
223	20240314	4065	4050	4070	4040	15972	64801945	00	0.00	N	2	5
224	20240313	4060	4075	4075	4045	7534	30556180	00	0.00	N	3	0
225	20240312	4060	4065	4080	4010	12708	51391560	00	0.00	N	5	-5
226	20240311	4065	4045	4085	4035	13907	56503525	00	0.00	N	2	20
227	20240308	4045	4015	4055	4015	11833	47741830	00	0.00	N	2	45
228	20240307	4000	3990	4000	3960	19398	77155990	00	0.00	N	5	-10
229	20240306	4010	3970	4015	3970	12431	49661985	00	0.00	N	2	25
230	20240305	3985	4025	4045	3985	13061	52380715	00	0.00	N	5	-40
231	20240304	4025	4060	4060	4010	24833	100207020	00	0.00	N	5	-20
232	20240229	4045	4025	4045	4015	14324	57784620	00	0.00	N	2	20
233	20240228	4025	4040	4055	4010	13468	54277385	00	0.00	N	5	-30
234	20240227	4055	4075	4075	4035	15130	61307985	00	0.00	N	5	-25
235	20240226	4080	4085	4100	4045	10763	43726410	00	0.00	N	5	-5
236	20240223	4085	4085	4110	4040	19685	79974655	00	0.00	N	3	0
237	20240222	4085	4085	4095	4050	17419	70969005	00	0.00	N	2	10
238	20240221	4075	4095	4120	4050	10249	41729710	00	0.00	N	5	-20
239	20240220	4095	4095	4110	4075	8853	36188875	00	0.00	N	2	15
240	20240219	4080	4060	4090	4055	14857	60456255	00	0.00	N	2	20
241	20240216	4060	4095	4095	4050	8814	35756740	00	0.00	N	2	5
242	20240215	4055	4095	4095	4050	6356	25830925	00	0.00	N	5	-5
243	20240214	4060	4070	4090	4045	9599	38927310	00	0.00	N	2	5
244	20240213	4055	4035	4065	4030	19157	77451310	00	0.00	N	2	25
245	20240208	4030	4010	4040	4005	10499	42210195	00	0.00	N	2	20
246	20240207	4010	4035	4095	4010	13886	55901220	00	0.00	N	5	-25
247	20240206	4035	4050	4050	4020	6966	28098885	00	0.00	N	5	-15
248	20240205	4050	4065	4100	4035	34275	139248100	00	0.00	N	3	0
249	20240202	4050	4075	4075	4030	10273	41548215	00	0.00	N	2	15
250	20240201	4035	3985	4055	3985	12311	49546220	00	0.00	N	2	50
251	20240131	3985	3960	4005	3960	12339	49084670	00	0.00	N	5	-20
252	20240130	4005	3995	4060	3980	10011	40073855	00	0.00	N	5	-5
253	20240129	4010	3995	4055	3995	7565	30363740	00	0.00	N	5	-10
254	20240126	4020	4010	4030	3970	5312	21211870	00	0.00	N	2	5
255	20240125	4015	3950	4025	3905	14731	58697460	00	0.00	N	2	65
256	20240124	3950	4030	4035	3950	16625	66056765	00	0.00	N	5	-65
257	20240123	4015	3985	4015	3985	6839	27399285	00	0.00	N	2	10
258	20240122	4005	4005	4015	3980	6333	25328955	00	0.00	N	3	0
259	20240119	4005	3990	4005	3945	13168	52325075	00	0.00	N	2	20
260	20240118	3985	3985	3995	3910	54618	214782210	00	0.00	N	3	0
261	20240117	3985	4020	4050	3850	23052	91469290	00	0.00	N	5	-35
262	20240116	4020	4095	4110	3850	30015	120770610	00	0.00	N	5	-75
263	20240115	4095	4095	4125	4095	6236	25585330	00	0.00	N	5	-45
264	20240112	4140	4090	4140	4090	4903	20185965	00	0.00	N	2	20
265	20240111	4120	4110	4125	4090	15480	63550620	00	0.00	N	3	0
266	20240110	4120	4100	4125	4085	20672	84814655	00	0.00	N	5	-5
267	20240109	4125	4100	4130	4085	18482	75771965	00	0.00	N	5	-30
268	20240108	4155	4155	4170	4125	8664	35918950	00	0.00	N	3	0
269	20240105	4155	4195	4195	4140	9170	38030330	00	0.00	N	5	-30
270	20240104	4185	4150	4185	4145	13874	57837005	00	0.00	N	2	5
271	20240103	4180	4160	4190	4130	25284	105155135	00	0.00	N	2	30
272	20240102	4150	4110	4155	4105	29676	122664140	00	0.00	N	2	45
273	20231228	4105	4085	4110	4065	18263	74622520	00	0.00	N	5	-10
274	20231227	4115	4100	4145	4065	39489	161385870	02	0.00	N	5	-30
275	20231226	4145	4140	4160	4125	15433	63955555	00	0.00	N	2	5
276	20231222	4140	4165	4165	4115	11161	46075185	00	0.00	N	2	15
277	20231221	4125	4145	4155	4105	17882	73690305	00	0.00	N	5	-20
278	20231220	4145	4140	4165	4130	16765	69499290	00	0.00	N	2	5
279	20231219	4140	4135	4165	4135	11772	48752800	00	0.00	N	5	-15
280	20231218	4155	4180	4180	4140	4950	20561755	00	0.00	N	5	-5
281	20231215	4160	4150	4180	4135	14083	58505190	00	0.00	N	2	10
282	20231214	4150	4145	4170	4120	7146	29578110	00	0.00	N	2	10
283	20231213	4140	4170	4190	4140	7896	32878455	00	0.00	N	5	-25
284	20231212	4165	4120	4165	4120	6737	27969385	00	0.00	N	2	40
285	20231211	4125	4125	4150	4100	12146	50167575	00	0.00	N	3	0
286	20231208	4125	4100	4135	4090	12770	52408055	00	0.00	N	2	30
287	20231207	4095	4095	4115	4065	8585	35093065	00	0.00	N	3	0
288	20231206	4095	4130	4135	4085	7620	31319005	00	0.00	N	5	-35
289	20231205	4130	4110	4135	4090	6570	27036685	00	0.00	N	3	0
290	20231204	4130	4065	4135	4065	13080	53638245	00	0.00	N	2	20
291	20231201	4110	4075	4110	4055	17786	72537425	00	0.00	N	2	35
292	20231130	4075	4055	4085	4045	7395	30037635	00	0.00	N	2	15
293	20231129	4060	4080	4090	4015	5980	24177980	00	0.00	N	3	0
294	20231128	4060	4125	4150	4005	23679	95966385	00	0.00	N	5	-65
295	20231127	4125	4185	4185	4080	19053	78239590	00	0.00	N	5	-30
296	20231124	4155	4170	4170	4125	14011	58158705	00	0.00	N	5	-5
297	20231123	4160	4140	4190	4120	12171	50544620	00	0.00	N	2	20
298	20231122	4140	4095	4160	4075	12389	50978030	00	0.00	N	2	40
299	20231121	4100	4100	4110	4065	17293	70601730	00	0.00	N	2	15
300	20231120	4085	4080	4110	4055	21656	88391045	00	0.00	N	2	5
301	20231117	4080	4030	4080	4015	23929	96962035	00	0.00	N	2	50
302	20231116	4030	4030	4045	3995	15378	61896760	00	0.00	N	2	5
303	20231115	4025	4030	4045	4000	33236	133478670	00	0.00	N	2	15
304	20231114	4010	3955	4015	3950	23125	91939535	00	0.00	N	2	30
305	20231113	3980	4025	4025	3885	38552	152562985	00	0.00	N	5	-40
306	20231110	4020	3915	4300	3900	584140	2390173145	00	0.00	N	2	105
307	20231109	3915	3950	3970	3880	14057	54826415	00	0.00	N	5	-35
308	20231108	3950	3980	4015	3940	21208	84079955	00	0.00	N	5	-30
309	20231107	3980	3925	3995	3915	34486	136381885	00	0.00	N	2	75
310	20231106	3905	3900	3915	3890	9788	38164960	00	0.00	N	2	5
311	20231103	3900	3890	3915	3855	47926	186662460	00	0.00	N	2	20
312	20231102	3880	3865	3900	3855	17730	68521155	00	0.00	N	2	20
313	20231101	3860	3870	3910	3830	11422	44224385	00	0.00	N	5	-5
314	20231031	3865	3865	3865	3830	9468	36428640	00	0.00	N	2	20
315	20231030	3845	3785	3855	3785	10071	38510300	00	0.00	N	2	25
316	20231027	3820	3880	3880	3815	8848	34021345	00	0.00	N	5	-35
317	20231026	3855	3845	3890	3810	11443	44019100	00	0.00	N	5	-40
318	20231025	3895	3895	3895	3840	7460	28918935	00	0.00	N	2	30
319	20231024	3865	3870	3895	3810	8058	30994035	00	0.00	N	5	-5
320	20231023	3870	3865	3905	3800	10642	41102435	00	0.00	N	2	5
321	20231020	3865	3795	3865	3745	10722	40723155	00	0.00	N	2	35
322	20231019	3830	3830	3855	3795	17728	67636800	00	0.00	N	5	-45
323	20231018	3875	3965	3965	3855	13500	52932060	00	0.00	N	5	-60
324	20231017	3935	3915	3990	3900	11493	44961880	00	0.00	N	2	20
325	20231016	3915	3980	3980	3855	16090	63064305	00	0.00	N	5	-65
326	20231013	3980	3985	3985	3925	6396	25316380	00	0.00	N	5	-5
327	20231012	3985	3925	3990	3890	21484	84341535	00	0.00	N	2	60
328	20231011	3925	3895	3925	3870	58969	230036020	00	0.00	N	2	30
329	20231010	3895	3810	3895	3810	16347	62986060	00	0.00	N	2	70
330	20231006	3825	3770	3845	3770	8170	31294700	00	0.00	N	2	15
331	20231005	3810	3755	3860	3735	34884	132165905	00	0.00	N	2	70
332	20231004	3740	4000	4000	3720	141954	538496465	00	0.00	N	5	-260
333	20230927	4000	3965	4000	3945	12708	50342415	00	0.00	N	2	35
334	20230926	3965	4085	4090	3965	28736	114919880	00	0.00	N	5	-120
335	20230925	4085	4095	4100	4060	5980	24404455	00	0.00	N	5	-10
336	20230922	4095	4095	4120	4040	18184	73965110	00	0.00	N	5	-25
337	20230921	4120	4140	4140	4060	13219	54158355	00	0.00	N	5	-20
338	20230920	4140	4135	4155	4110	6116	25199385	00	0.00	N	3	0
339	20230919	4140	4135	4150	4115	14901	61499205	00	0.00	N	5	-10
340	20230918	4150	4165	4185	4105	18384	76306120	00	0.00	N	5	-15
341	20230915	4165	4160	4185	4145	6006	24992425	00	0.00	N	2	10
342	20230914	4155	4105	4160	4100	10245	42303135	00	0.00	N	2	35
343	20230913	4120	4140	4145	4105	7004	28869055	00	0.00	N	5	-20
344	20230912	4140	4145	4145	4115	12350	51036545	00	0.00	N	3	0
345	20230911	4140	4150	4160	4125	6794	28167910	00	0.00	N	5	-10
346	20230908	4150	4140	4165	4105	6870	28395125	00	0.00	N	5	-15
347	20230907	4165	4200	4200	4135	11134	46262025	00	0.00	N	5	-20
348	20230906	4185	4150	4195	4125	19150	79522335	00	0.00	N	2	35
349	20230905	4150	4150	4160	4090	11123	45985135	00	0.00	N	3	0
350	20230904	4150	4130	4155	4105	11035	45658920	00	0.00	N	2	20
351	20230901	4130	4180	4180	4050	22343	91944005	00	0.00	N	5	-50
352	20230831	4180	4175	4195	4140	8861	36928040	00	0.00	N	2	5
353	20230830	4175	4160	4180	4130	22650	93959805	00	0.00	N	2	15
354	20230829	4160	4120	4175	4120	8630	35850010	00	0.00	N	2	30
355	20230828	4130	4165	4165	4110	19450	80235430	00	0.00	N	5	-40
356	20230825	4170	4075	4170	4075	18059	74255135	00	0.00	N	2	85
357	20230824	4085	4080	4100	4050	20705	84368640	00	0.00	N	2	10
358	20230823	4075	4055	4145	4055	12030	49317650	00	0.00	N	3	0
359	20230822	4075	4085	4120	4040	22764	92533630	00	0.00	N	3	0
360	20230821	4075	4080	4135	4075	24621	100642790	00	0.00	N	5	-15
361	20230818	4090	4125	4175	4090	13408	55191185	00	0.00	N	5	-85
362	20230817	4175	4185	4270	4085	36510	152168585	00	0.00	N	5	-10
363	20230816	4185	4200	4245	4110	29617	123448645	00	0.00	N	5	-60
364	20230814	4245	4185	4260	4185	7541	31899785	00	0.00	N	2	55
365	20230811	4190	4185	4210	4180	13843	58191990	00	0.00	N	2	5
366	20230810	4185	4180	4185	4145	10097	42038750	00	0.00	N	2	5
367	20230809	4180	4170	4210	4100	5906	24523555	00	0.00	N	2	10
368	20230808	4170	4160	4220	4150	10098	42219060	00	0.00	N	5	-20
369	20230807	4190	4195	4200	4150	4867	20317695	00	0.00	N	5	-5
370	20230804	4195	4095	4200	4095	13340	55212855	00	0.00	N	2	80
371	20230803	4115	4085	4160	4050	17284	70825565	00	0.00	N	2	5
372	20230802	4110	4160	4175	4050	15000	61761915	00	0.00	N	5	-30
373	20230801	4140	4135	4145	4105	10318	42611055	00	0.00	N	2	5
374	20230731	4135	4125	4190	4100	12198	50380375	00	0.00	N	2	5
375	20230728	4130	4155	4165	4090	10407	42980360	00	0.00	N	2	5
376	20230727	4125	4025	4125	4025	16011	65161950	00	0.00	N	2	100
377	20230726	4025	4190	4205	3985	70666	286707430	00	0.00	N	5	-180
378	20230725	4205	4230	4255	4175	18096	76292090	00	0.00	N	5	-45
379	20230724	4250	4325	4325	4200	35544	151028815	00	0.00	N	5	-75
380	20230721	4325	4315	4350	4300	14913	64346910	00	0.00	N	5	-25
381	20230720	4350	4365	4370	4300	13172	56992900	00	0.00	N	5	-15
382	20230719	4365	4400	4400	4350	4403	19241790	00	0.00	N	5	-15
383	20230718	4380	4380	4410	4350	25240	110223880	00	0.00	N	5	-20
384	20230717	4400	4390	4410	4360	11925	52281540	00	0.00	N	2	5
385	20230714	4395	4395	4400	4365	7594	33244045	00	0.00	N	2	15
386	20230713	4380	4395	4410	4355	9940	43529620	00	0.00	N	2	5
387	20230712	4375	4390	4425	4370	9556	41858935	00	0.00	N	5	-5
388	20230711	4380	4420	4425	4310	11979	52419515	00	0.00	N	5	-40
389	20230710	4420	4360	4425	4210	16087	69888115	00	0.00	N	2	60
390	20230707	4360	4360	4410	4315	19432	84832840	00	0.00	N	5	-60
391	20230706	4420	4430	4430	4360	24278	106241500	00	0.00	N	5	-10
392	20230705	4430	4435	4445	4410	9526	42129280	00	0.00	N	2	5
393	20230704	4425	4480	4480	4400	26664	118194255	00	0.00	N	5	-55
394	20230703	4480	4410	4525	4390	35802	160432235	00	0.00	N	2	130
395	20230630	4350	4380	4425	4350	21608	94730870	00	0.00	N	5	-30
396	20230629	4380	4470	4475	4210	42865	188259180	00	0.00	N	5	-90
397	20230628	4470	4495	4510	4425	14279	63800590	00	0.00	N	5	-25
398	20230627	4495	4450	4495	4450	8895	39771080	00	0.00	N	2	15
399	20230626	4480	4485	4500	4455	7755	34681450	00	0.00	N	5	-10
400	20230623	4490	4475	4500	4450	13907	62240435	00	0.00	N	2	5
401	20230622	4485	4475	4500	4455	10935	48957310	00	0.00	N	5	-15
402	20230621	4500	4500	4520	4465	18189	81636325	00	0.00	N	5	-5
403	20230620	4505	4480	4515	4455	12209	54807380	00	0.00	N	2	25
404	20230619	4480	4535	4535	4450	8817	39457370	00	0.00	N	5	-20
405	20230616	4500	4455	4510	4450	12503	55936985	00	0.00	N	2	45
406	20230615	4455	4455	4485	4430	13299	59204525	00	0.00	N	5	-5
407	20230614	4460	4490	4495	4450	16871	75423555	00	0.00	N	3	0
408	20230613	4460	4500	4510	4455	26752	119773335	00	0.00	N	5	-40
409	20230612	4500	4535	4535	4465	12358	55568435	00	0.00	N	5	-10
410	20230609	4510	4500	4515	4480	17720	79668330	00	0.00	N	2	10
411	20230608	4500	4515	4515	4470	7340	32946415	00	0.00	N	5	-15
412	20230607	4515	4510	4530	4475	13763	62120035	00	0.00	N	2	5
413	20230605	4510	4485	4530	4485	14632	65972120	00	0.00	N	2	10
414	20230602	4500	4505	4515	4470	13286	59719915	00	0.00	N	2	20
415	20230601	4480	4405	4490	4405	21458	95854795	00	0.00	N	2	15
416	20230531	4465	4445	4475	4415	10589	47097450	00	0.00	N	2	20
417	20230530	4445	4430	4460	4400	12963	57312255	00	0.00	N	2	20
418	20230526	4425	4470	4470	4400	16772	74206410	00	0.00	N	5	-45
419	20230525	4470	4495	4505	4425	13973	62285905	00	0.00	N	5	-25
420	20230524	4495	4480	4500	4475	5751	25841620	00	0.00	N	5	-5
421	20230523	4500	4500	4525	4490	14166	63847555	00	0.00	N	3	0
422	20230522	4500	4465	4510	4445	37678	168680510	00	0.00	N	2	35
423	20230519	4465	4475	4485	4455	15752	70360855	00	0.00	N	3	0
424	20230518	4465	4455	4470	4435	30079	133944470	00	0.00	N	2	30
425	20230517	4435	4415	4455	4380	19147	84753470	00	0.00	N	2	20
426	20230516	4415	4410	4440	4360	35102	154546525	00	0.00	N	2	20
427	20230515	4395	4375	4400	4360	14527	63566355	00	0.00	N	2	10
428	20230512	4385	4420	4440	4380	11913	52384975	00	0.00	N	5	-40
429	20230511	4425	4450	4450	4410	5872	26019435	00	0.00	N	2	15
430	20230510	4410	4425	4435	4385	26208	115523565	00	0.00	N	5	-5
431	20230509	4415	4415	4450	4335	16011	70334485	00	0.00	N	5	-10
432	20230508	4425	4415	4445	4395	65585	288471285	00	0.00	N	2	45
433	20230504	4380	4330	4385	4330	6597	28847495	00	0.00	N	2	10
434	20230503	4370	4305	4400	4305	10118	44069390	00	0.00	N	2	10
435	20230502	4360	4315	4380	4315	10970	47769500	00	0.00	N	2	45
436	20230428	4315	4370	4400	4300	25020	108518920	00	0.00	N	5	-55
437	20230427	4370	4335	4375	4300	13307	57677070	00	0.00	N	2	20
438	20230426	4350	4320	4375	4280	27560	119200365	00	0.00	N	5	-5
439	20230425	4355	4390	4435	4315	36633	159944930	00	0.00	N	5	-35
440	20230424	4390	4400	4425	4390	30474	134127070	00	0.00	N	5	-40
441	20230421	4430	4465	4465	4375	98427	433877600	00	0.00	N	5	-70
442	20230420	4500	4520	4545	4490	36137	163115760	00	0.00	N	5	-45
443	20230419	4545	4545	4560	4515	35932	163276750	00	0.00	N	3	0
444	20230418	4545	4565	4575	4510	37064	168173725	00	0.00	N	5	-5
445	20230417	4550	4550	4580	4490	47678	215983700	00	0.00	N	2	30
446	20230414	4520	4505	4540	4495	26342	118921750	00	0.00	N	2	10
447	20230413	4510	4545	4545	4435	109774	489739495	00	0.00	N	5	-35
448	20230412	4545	4520	4605	4520	56644	257554445	00	0.00	N	2	25
449	20230411	4520	4520	4560	4490	31759	143314785	00	0.00	N	5	-30
450	20230410	4550	4545	4585	4515	13393	60772705	00	0.00	N	5	-35
451	20230407	4585	4540	4610	4510	26077	119138810	00	0.00	N	2	45
452	20230406	4540	4575	4620	4510	24570	111304065	00	0.00	N	5	-45
453	20230405	4585	4560	4630	4520	24099	110049275	00	0.00	N	2	25
454	20230404	4560	4490	4580	4485	33399	152098725	00	0.00	N	2	50
455	20230403	4510	4440	4520	4405	43356	193656455	00	0.00	N	2	70
456	20230331	4440	4475	4480	4400	15262	67511495	00	0.00	N	5	-20
457	20230330	4460	4475	4480	4440	9412	41983590	00	0.00	N	5	-10
458	20230329	4470	4380	4500	4380	21672	96061740	00	0.00	N	2	60
459	20230328	4410	4365	4420	4350	11782	51720475	00	0.00	N	2	10
460	20230327	4400	4410	4410	4350	12867	56321645	00	0.00	N	5	-10
461	20230324	4410	4400	4430	4370	10196	44825815	00	0.00	N	5	-5
462	20230323	4415	4475	4475	4350	22834	100480635	00	0.00	N	5	-60
463	20230322	4475	4475	4520	4440	19869	88898130	00	0.00	N	2	10
464	20230321	4465	4545	4545	4465	13828	62051040	00	0.00	N	5	-45
465	20230320	4510	4500	4545	4480	16801	75600685	00	0.00	N	2	10
466	20230317	4500	4445	4550	4430	22805	102688475	00	0.00	N	2	65
467	20230316	4435	4480	4495	4395	29057	128675210	00	0.00	N	5	-65
468	20230315	4500	4460	4530	4460	19080	85783060	00	0.00	N	2	90
469	20230314	4410	4595	4595	4405	46699	209296800	00	0.00	N	5	-210
470	20230313	4620	4590	4630	4530	29592	135393640	00	0.00	N	5	-25
471	20230310	4645	4640	4660	4590	21840	100766015	00	0.00	N	5	-45
472	20230309	4690	4720	4720	4650	25922	121240235	00	0.00	N	5	-5
473	20230308	4695	4665	4695	4640	17213	80308535	00	0.00	N	5	-5
474	20230307	4700	4690	4740	4590	26805	125424095	00	0.00	N	5	-10
475	20230306	4710	4660	4720	4640	63430	296624530	00	0.00	N	2	50
476	20230303	4660	4635	4700	4625	36683	170817780	00	0.00	N	2	30
477	20230302	4630	4605	4660	4580	25765	119023555	00	0.00	N	2	25
478	20230228	4605	4595	4625	4545	34292	157700200	00	0.00	N	2	10
479	20230227	4595	4565	4600	4545	15172	69311050	00	0.00	N	5	-25
480	20230224	4620	4600	4620	4565	25277	116059990	00	0.00	N	2	20
481	20230223	4600	4585	4625	4570	12848	59060975	00	0.00	N	5	-20
482	20230222	4620	4610	4640	4560	24080	110761560	00	0.00	N	5	-20
483	20230221	4640	4590	4660	4590	40640	188082205	00	0.00	N	2	35
484	20230220	4605	4630	4630	4540	26460	121567330	00	0.00	N	2	15
485	20230217	4590	4600	4645	4570	13676	62783865	00	0.00	N	5	-10
486	20230216	4600	4530	4600	4500	36824	167734270	00	0.00	N	2	40
487	20230215	4560	4610	4635	4515	55066	252207685	00	0.00	N	5	-50
488	20230214	4610	4610	4640	4590	23111	106498215	00	0.00	N	3	0
489	20230213	4610	4565	4645	4565	25574	117702440	00	0.00	N	2	15
490	20230210	4595	4630	4645	4580	30668	141308660	00	0.00	N	5	-35
491	20230209	4630	4630	4635	4600	24151	111529240	00	0.00	N	3	0
492	20230208	4630	4615	4650	4605	35733	165162865	00	0.00	N	2	25
493	20230207	4605	4625	4630	4595	21053	96989325	00	0.00	N	5	-20
494	20230206	4625	4675	4675	4595	25360	117010515	00	0.00	N	5	-25
495	20230203	4650	4655	4655	4620	22277	103267225	00	0.00	N	2	5
496	20230202	4645	4625	4650	4615	37306	172873750	00	0.00	N	2	25
497	20230201	4620	4620	4645	4605	20015	92503355	00	0.00	N	2	5
498	20230131	4615	4600	4630	4560	37656	173179705	00	0.00	N	2	15
499	20230130	4600	4630	4660	4540	41930	192800605	00	0.00	N	5	-30
500	20230127	4630	4595	4660	4560	47957	221272310	00	0.00	N	2	35
501	20230126	4595	4565	4620	4530	67744	310791930	00	0.00	N	2	65
502	20230125	4530	4475	4560	4430	68038	306796355	00	0.00	N	2	85
503	20230120	4445	4460	4490	4435	59427	264504060	00	0.00	N	5	-15
504	20230119	4460	4475	4500	4405	208145	927571125	00	0.00	N	5	-110
505	20230118	4570	4495	5140	4485	2569468	12381028820	00	0.00	N	2	60
506	20230117	4510	4475	4525	4415	26393	118069365	00	0.00	N	3	0
507	20230116	4510	4510	4520	4465	18143	81667130	00	0.00	N	2	40
508	20230113	4470	4505	4520	4470	20477	92099280	00	0.00	N	5	-35
509	20230112	4505	4470	4505	4440	12559	56206910	00	0.00	N	2	50
510	20230111	4455	4430	4455	4405	10127	44866305	00	0.00	N	2	25
511	20230110	4430	4425	4450	4400	11535	51030065	00	0.00	N	5	-20
512	20230109	4450	4400	4450	4400	7610	33630440	00	0.00	N	2	80
513	20230106	4370	4325	4390	4310	6635	28878760	00	0.00	N	2	35
514	20230105	4335	4330	4370	4290	10475	45330265	00	0.00	N	2	25
515	20230104	4310	4250	4320	4250	6443	27674140	00	0.00	N	5	-10
516	20230103	4320	4275	4325	4140	27053	114100875	00	0.00	N	2	20
517	20230102	4300	4305	4460	4270	35169	153896375	00	0.00	N	3	0
518	20221229	4300	4435	4440	4300	21120	92185310	00	0.00	N	5	-150
519	20221228	4450	4460	4470	4405	15927	70593400	02	0.00	N	5	-30
520	20221227	4480	4460	4515	4460	16765	75106800	00	0.00	N	5	-10
521	20221226	4490	4515	4525	4470	27417	123268255	00	0.00	N	5	-35
522	20221223	4525	4620	4620	4500	41106	186852120	00	0.00	N	5	-50
523	20221222	4575	4765	4835	4565	228782	1071910745	00	0.00	N	5	-125
524	20221221	4700	4560	4705	4550	94512	440820350	00	0.00	N	2	90
525	20221220	4610	4615	4615	4525	18204	82973730	00	0.00	N	5	-20
526	20221219	4630	4550	4640	4530	29057	132762680	00	0.00	N	2	40
527	20221216	4590	4545	4605	4530	31064	141678050	00	0.00	N	3	0
528	20221215	4590	4595	4600	4555	16590	75904575	00	0.00	N	2	30
529	20221214	4560	4550	4585	4540	17958	81822985	00	0.00	N	3	0
530	20221213	4560	4540	4575	4515	25274	114884280	00	0.00	N	2	10
531	20221212	4550	4580	4580	4485	36881	166852660	00	0.00	N	5	-20
532	20221209	4570	4640	4640	4570	25782	118528490	00	0.00	N	5	-35
533	20221208	4605	4620	4650	4540	21335	97677060	00	0.00	N	5	-25
534	20221207	4630	4570	4645	4570	30392	139901185	00	0.00	N	5	-5
535	20221206	4635	4645	4655	4575	15129	69774875	00	0.00	N	5	-10
536	20221205	4645	4610	4650	4610	17124	79388250	00	0.00	N	2	15
537	20221202	4630	4630	4630	4580	18363	84746965	00	0.00	N	2	50
538	20221201	4580	4610	4650	4570	50353	231427195	00	0.00	N	2	10
539	20221130	4570	4570	4600	4560	34246	156682765	00	0.00	N	2	10
540	20221129	4560	4525	4565	4525	14312	65115665	00	0.00	N	2	20
541	20221128	4540	4610	4610	4530	19095	86809865	00	0.00	N	5	-10
542	20221125	4550	4550	4605	4525	20166	92287450	00	0.00	N	5	-5
543	20221124	4555	4545	4570	4510	24780	112542900	00	0.00	N	2	35
544	20221123	4520	4545	4545	4475	12031	54096210	00	0.00	N	2	25
545	20221122	4495	4500	4520	4455	11864	53241800	00	0.00	N	2	10
546	20221121	4485	4450	4525	4440	16009	71418030	00	0.00	N	2	10
547	20221118	4475	4500	4575	4470	16190	72845215	00	0.00	N	5	-25
548	20221117	4500	4505	4505	4415	26034	115940985	00	0.00	N	2	25
549	20221116	4475	4490	4500	4440	24305	108684405	00	0.00	N	2	10
550	20221115	4465	4430	4470	4430	27843	123921120	00	0.00	N	2	40
551	20221114	4425	4415	4445	4400	11822	52291995	00	0.00	N	2	10
552	20221111	4415	4470	4475	4260	53435	235172830	00	0.00	N	2	35
553	20221110	4380	4400	4425	4340	11692	51328930	00	0.00	N	5	-10
554	20221109	4390	4395	4415	4370	13670	60005455	00	0.00	N	5	-5
555	20221108	4395	4410	4425	4370	9460	41498570	00	0.00	N	2	5
556	20221107	4390	4330	4445	4330	28378	124807850	00	0.00	N	2	40
557	20221104	4350	4350	4370	4310	13495	58506050	00	0.00	N	3	0
558	20221103	4350	4300	4375	4250	39095	168504695	00	0.00	N	2	35
559	20221102	4315	4350	4360	4300	32868	141612590	00	0.00	N	5	-35
560	20221101	4350	4160	4350	4160	29761	126592450	00	0.00	N	2	155
561	20221031	4195	4240	4240	4175	18942	79531145	00	0.00	N	2	10
562	20221028	4185	4235	4270	4185	19288	81449775	00	0.00	N	5	-60
563	20221027	4245	4160	4245	4160	19198	80926225	00	0.00	N	2	40
564	20221026	4205	4210	4225	4170	6310	26460130	00	0.00	N	5	-5
565	20221025	4210	4140	4230	4140	23085	96842910	00	0.00	N	2	75
566	20221024	4135	4150	4200	4135	19852	82522175	00	0.00	N	2	15
567	20221021	4120	4180	4230	4120	28449	118571990	00	0.00	N	5	-135
568	20221020	4255	4335	4335	4180	29264	124311240	00	0.00	N	5	-30
569	20221019	4285	4325	4600	4250	190618	840380060	00	0.00	N	2	20
570	20221018	4265	4270	4340	4215	49609	211963170	00	0.00	N	2	35
571	20221017	4230	4125	4235	4125	27963	117343650	00	0.00	N	2	60
572	20221014	4170	4065	4185	4065	35218	145540725	00	0.00	N	2	120
573	20221013	4050	4130	4145	4000	50273	203211990	00	0.00	N	5	-85
574	20221012	4135	4190	4195	4105	46940	194134710	00	0.00	N	5	-55
575	20221011	4190	4350	4350	4140	43596	182707710	00	0.00	N	5	-170
576	20221007	4360	4360	4385	4290	20361	88247435	00	0.00	N	5	-10
577	20221006	4370	4305	4380	4285	15594	67514060	00	0.00	N	2	85
578	20221005	4285	4285	4395	4225	32254	139394010	00	0.00	N	2	40
579	20221004	4245	4200	4275	4145	32905	138258325	00	0.00	N	2	75
580	20220930	4170	4040	4180	4040	77798	317131420	00	0.00	N	2	15
581	20220929	4155	4180	4300	4120	78568	330524980	00	0.00	N	5	-15
582	20220928	4170	4245	4320	4080	73196	304205965	00	0.00	N	5	-80
583	20220927	4250	4095	4350	4095	79691	335140760	00	0.00	N	3	0
584	20220926	4250	4325	4430	4250	96310	415675065	00	0.00	N	5	-210
585	20220923	4460	4465	4550	4415	60597	270696495	00	0.00	N	5	-25
586	20220922	4485	4510	4560	4455	22881	102559635	00	0.00	N	5	-75
587	20220921	4560	4510	4560	4500	21468	97038095	00	0.00	N	2	25
588	20220920	4535	4485	4540	4480	22838	102877380	00	0.00	N	2	50
589	20220919	4485	4550	4570	4470	51422	232323510	00	0.00	N	5	-95
590	20220916	4580	4595	4625	4555	55281	253633635	00	0.00	N	5	-45
591	20220915	4625	4665	4725	4620	22602	104832355	00	0.00	N	5	-20
592	20220914	4645	4590	4680	4560	59844	276525390	00	0.00	N	5	-35
593	20220913	4680	4635	4700	4600	41998	196236295	00	0.00	N	2	50
594	20220908	4630	4635	4720	4580	33789	156201365	00	0.00	N	5	-20
595	20220907	4650	4695	4695	4555	45649	210372750	00	0.00	N	5	-40
596	20220906	4690	4655	4700	4640	59099	275295220	00	0.00	N	2	40
597	20220905	4650	4715	4770	4560	102600	476460880	00	0.00	N	5	-80
598	20220902	4730	4735	4740	4675	25042	117641725	00	0.00	N	5	-5
599	20220901	4735	4800	4810	4680	46467	220039650	00	0.00	N	5	-40
600	20220831	4775	4760	4790	4740	35019	166854450	00	0.00	N	2	15
601	20220830	4760	4740	4840	4735	40918	195176990	00	0.00	N	5	-10
602	20220829	4770	4610	4790	4590	57521	269050820	00	0.00	N	2	35
603	20220826	4735	4740	4765	4715	43063	203558250	00	0.00	N	5	-15
604	20220825	4750	4730	4765	4705	31258	147845995	00	0.00	N	2	30
605	20220824	4720	4590	4745	4590	55325	258077105	00	0.00	N	2	135
606	20220823	4585	4630	4705	4580	73863	341454860	00	0.00	N	5	-100
607	20220822	4685	4735	4790	4685	43643	206087905	00	0.00	N	5	-115
608	20220819	4800	4790	4890	4790	50775	245429225	00	0.00	N	2	20
609	20220818	4780	4780	4845	4765	44982	215550195	00	0.00	N	5	-45
610	20220817	4825	4835	4895	4805	72392	350312120	00	0.00	N	5	-45
611	20220816	4870	4860	4900	4820	100833	490067815	00	0.00	N	2	30
612	20220812	4840	4855	4870	4785	90372	435562830	00	0.00	N	2	5
613	20220811	4835	4775	4860	4775	132691	639529945	00	0.00	N	2	65
614	20220810	4770	4740	4950	4740	310101	1504779615	00	0.00	N	2	25
615	20220809	4745	4780	4820	4730	56949	270756615	00	0.00	N	5	-35
616	20220808	4780	4755	4800	4725	43787	208266960	00	0.00	N	2	25
617	20220805	4755	4785	4830	4745	38534	183686485	00	0.00	N	5	-30
618	20220804	4785	4835	4870	4775	71754	344690155	00	0.00	N	5	-15
619	20220803	4800	4780	4850	4730	150094	720679410	00	0.00	N	2	35
620	20220802	4765	4840	4865	4680	117400	557532680	00	0.00	N	5	-65
621	20220801	4830	4800	4860	4750	186564	896426590	00	0.00	N	2	30
622	20220729	4800	4795	4875	4740	230123	1104731815	00	0.00	N	2	60
623	20220728	4740	4820	4915	4740	272312	1315872800	00	0.00	N	5	-50
624	20220727	4790	4805	4815	4740	118840	567391035	00	0.00	N	5	-15
625	20220726	4805	4785	4890	4740	221845	1064853085	00	0.00	N	2	65
626	20220725	4740	4790	4835	4700	235930	1125393070	00	0.00	N	5	-50
627	20220722	4790	4585	5430	4585	5295628	27219967040	00	0.00	N	2	240
628	20220721	4550	4585	4590	4515	20928	95126320	00	0.00	N	2	10
629	20220720	4540	4555	4630	4520	34303	156170890	00	0.00	N	2	40
630	20220719	4500	4570	4590	4485	61480	277314740	00	0.00	N	5	-60
631	20220718	4560	4635	4635	4560	17824	81529935	00	0.00	N	5	-5
632	20220715	4565	4585	4600	4470	21277	96157965	00	0.00	N	5	-5
633	20220714	4570	4505	4590	4480	19418	87837520	00	0.00	N	2	80
634	20220713	4490	4480	4560	4385	30283	135914320	00	0.00	N	2	10
635	20220712	4480	4595	4705	4380	79739	363552390	00	0.00	N	5	-110
636	20220711	4590	4620	4640	4545	28744	131824870	00	0.00	N	5	-25
637	20220708	4615	4470	4655	4470	77730	354477005	00	0.00	N	2	145
638	20220707	4470	4460	4600	4445	29421	131562645	00	0.00	N	2	15
639	20220706	4455	4440	4515	4395	35526	157856180	00	0.00	N	3	0
640	20220705	4455	4365	4485	4365	21224	94069260	00	0.00	N	2	80
641	20220704	4375	4520	4695	4320	76174	344961760	00	0.00	N	5	-45
642	20220701	4420	4355	4640	4240	37534	165278325	00	0.00	N	2	65
643	20220630	4355	4495	4530	4355	19943	88010215	00	0.00	N	5	-140
644	20220629	4495	4400	4525	4380	18232	81115920	00	0.00	N	2	5
645	20220628	4490	4450	4500	4390	27197	120872140	00	0.00	N	2	35
646	20220627	4455	4290	4475	4290	32700	143299635	00	0.00	N	2	175
647	20220624	4280	4045	4310	4045	89484	375332590	00	0.00	N	2	190
648	20220623	4090	4375	4425	4090	92556	389440290	00	0.00	N	5	-285
649	20220622	4375	4645	4655	4320	87542	390368550	00	0.00	N	5	-225
650	20220621	4600	4655	4655	4550	45944	211157675	00	0.00	N	2	20
651	20220620	4580	4840	4950	4525	96075	449418385	00	0.00	N	5	-200
652	20220617	4780	4640	4845	4590	57273	268149490	00	0.00	N	3	0
653	20220616	4780	4725	4800	4700	51825	246402395	00	0.00	N	2	130
654	20220615	4650	4760	4880	4650	103895	491443460	00	0.00	N	5	-165
655	20220614	4815	4755	4880	4745	93666	449068985	00	0.00	N	5	-25
656	20220613	4840	4930	5400	4795	321830	1599568180	00	0.00	N	5	-190
657	20220610	5030	5150	5160	4990	85204	430232160	00	0.00	N	5	-120
658	20220609	5150	5150	5220	5070	79448	405555800	00	0.00	N	5	-40
659	20220608	5190	5180	5260	5160	29614	153652240	00	0.00	N	5	-30
660	20220607	5220	5290	5290	5180	47334	246927240	00	0.00	N	5	-70
661	20220603	5290	5270	5310	5250	28471	150327980	00	0.00	N	2	20
662	20220602	5270	5220	5300	5210	30426	160055990	00	0.00	N	2	20
663	20220531	5250	5240	5300	5240	30515	160742420	00	0.00	N	2	20
664	20220530	5230	5180	5270	5150	37571	196303460	00	0.00	N	2	50
665	20220527	5180	5200	5250	5100	34395	178017050	00	0.00	N	2	20
666	20220526	5160	5170	5250	5150	55988	290421650	00	0.00	N	5	-30
667	20220525	5190	5210	5250	5160	48341	251295580	00	0.00	N	5	-40
668	20220524	5230	5330	5390	5200	83854	441444720	00	0.00	N	5	-100
669	20220523	5330	5380	5380	5260	43918	233326750	00	0.00	N	3	0
670	20220520	5330	5280	5370	5280	35133	187353930	00	0.00	N	2	80
671	20220519	5250	5280	5350	5210	93727	493251210	00	0.00	N	5	-130
672	20220518	5380	5410	5450	5320	65974	354855810	00	0.00	N	5	-30
673	20220517	5410	5410	5440	5370	51200	276371360	00	0.00	N	3	0
674	20220516	5410	5310	5450	5300	71191	381991120	00	0.00	N	2	100