KissMeData/038680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	4340	4335	4425	4335	105919	463184890	00	0.00	N	3	0
3	20250212	4340	4490	4490	4265	143098	623818065	00	0.00	N	5	-120
4	20250211	4460	4450	4550	4435	95528	426959175	00	0.00	N	2	15
5	20250210	4445	4300	4500	4300	146547	648233975	00	0.00	N	2	30
6	20250207	4415	4600	4600	4415	186334	833621725	00	0.00	N	5	-155
7	20250206	4570	4540	4655	4515	392555	1797858040	00	0.00	N	2	75
8	20250205	4495	4560	4930	4455	1770935	8243147000	00	0.00	N	5	-65
9	20250204	4560	4265	4560	4265	572047	2561014240	00	0.00	N	2	295
10	20250203	4265	4205	4315	4200	152562	647126155	00	0.00	N	5	-15
11	20250131	4280	4260	4330	4155	144083	610987880	00	0.00	N	2	20
12	20250124	4260	4255	4480	4250	271531	1171426670	00	0.00	N	5	-45
13	20250123	4305	4310	4760	4290	3295182	15115378075	00	0.00	N	5	-5
14	20250122	4310	4445	4555	4230	460072	2018847620	00	0.00	N	2	35
15	20250121	4275	4330	4340	4225	129720	555350975	00	0.00	N	5	-55
16	20250120	4330	4350	4370	4160	98103	420519800	00	0.00	N	5	-20
17	20250117	4350	4480	4490	4340	130485	572766455	00	0.00	N	5	-85
18	20250116	4435	4365	4540	4340	336497	1499037955	00	0.00	N	2	95
19	20250115	4340	4430	4435	4330	88639	386408685	00	0.00	N	5	-70
20	20250114	4410	4360	4410	4315	130384	568273025	00	0.00	N	2	50
21	20250113	4360	4430	4515	4300	257516	1125049735	00	0.00	N	5	-90
22	20250110	4450	4590	4710	4450	560949	2561848775	00	0.00	N	5	-60
23	20250109	4510	4685	4690	4400	834504	3786340850	00	0.00	N	5	-295
24	20250108	4805	4620	4885	4535	2265785	10669240815	00	0.00	N	5	-95
25	20250107	4900	4280	4990	4250	10162965	47873867250	00	0.00	N	2	620
26	20250106	4280	4235	4315	4215	77606	331920660	00	0.00	N	2	50
27	20250103	4230	4150	4275	4135	84911	358359375	00	0.00	N	2	45
28	20250102	4185	3905	4190	3905	103882	426778760	00	0.00	N	2	235
29	20241230	3950	4005	4200	3950	114229	458023405	00	0.00	N	5	-80
30	20241227	4030	4100	4240	4000	166782	683918360	02	-1.75	N	5	-170
31	20241226	4199	4150	4239	4145	84555	354086420	00	0.00	N	2	49
32	20241224	4150	4263	4298	4141	101742	428276490	00	0.00	N	5	-152
33	20241223	4303	4067	4312	4057	236150	990653180	00	0.00	N	2	235
34	20241220	4067	4185	4185	4018	266185	1082353510	00	0.00	N	5	-122
35	20241219	4190	4126	4234	4091	202020	840733055	00	0.00	N	5	-68
36	20241218	4258	4322	4411	4254	365294	1573274125	00	0.00	N	5	-162
37	20241217	4421	4229	4421	4199	467943	2013833300	00	0.00	N	2	240
38	20241216	4180	4224	4322	4180	474252	2009897810	00	0.00	N	2	4
39	20241213	4175	4170	4175	4057	238353	984482480	00	0.00	N	5	-14
40	20241212	4190	4381	4381	4106	519795	2187807640	00	0.00	N	5	-93
41	20241211	4283	4219	4401	4185	703888	3014418520	00	0.00	N	2	63
42	20241210	4219	4028	4342	4013	1006199	4199161760	00	0.00	N	2	9
43	20241209	4209	4283	4774	4106	4497374	20237585860	00	0.00	N	5	-73
44	20241206	4283	4789	4892	4032	10218906	46800485870	00	0.00	N	2	402
45	20241205	3880	4023	4052	3841	303186	1196258020	00	0.00	N	5	-127
46	20241204	4008	4096	4180	3964	386140	1572780605	00	0.00	N	5	-216
47	20241203	4224	4607	4853	4224	3816922	17547184075	00	0.00	N	5	-49
48	20241202	4273	4214	4293	4141	540216	2326633775	00	0.00	N	2	19
49	20241129	4254	4386	4411	4141	617142	2614195555	00	0.00	N	5	-122
50	20241128	4376	3846	4774	3846	9901723	44797243950	00	0.00	N	2	530
51	20241127	3846	3851	3861	3792	18723	71889190	00	0.00	N	2	14
52	20241126	3831	3787	3846	3743	30868	117980795	00	0.00	N	2	39
53	20241125	3792	3674	3811	3674	39157	147264415	00	0.00	N	2	122
54	20241122	3669	3684	3723	3571	25119	92208670	00	0.00	N	5	-34
55	20241121	3703	3536	3743	3512	82671	306184775	00	0.00	N	2	176
56	20241120	3527	3590	3635	3527	25759	91709705	00	0.00	N	5	-63
57	20241119	3590	3600	3644	3571	7284	26354605	00	0.00	N	5	-44
58	20241118	3635	3561	3649	3468	49294	175952675	00	0.00	N	2	78
59	20241115	3556	3463	3566	3325	23286	81571545	00	0.00	N	2	98
60	20241114	3458	3517	3536	3443	26637	93273310	00	0.00	N	2	19
61	20241113	3438	3581	3595	3438	46383	162489210	00	0.00	N	5	-142
62	20241112	3581	3625	3635	3468	60354	212888925	00	0.00	N	5	-78
63	20241111	3659	3733	3743	3566	38937	142081735	00	0.00	N	5	-88
64	20241108	3748	3723	3767	3713	12373	46144760	00	0.00	N	2	4
65	20241107	3743	3733	3787	3679	14881	55350250	00	0.00	N	2	4
66	20241106	3738	3684	3792	3684	20829	77791545	00	0.00	N	2	24
67	20241105	3713	3615	3772	3615	14322	53142655	00	0.00	N	2	78
68	20241104	3635	3581	3654	3576	10974	39751055	00	0.00	N	2	54
69	20241101	3581	3625	3625	3576	7194	25851235	00	0.00	N	5	-39
70	20241031	3620	3615	3639	3556	13089	46963575	00	0.00	N	3	0
71	20241030	3620	3625	3654	3571	9810	35280965	00	0.00	N	3	0
72	20241029	3620	3630	3630	3585	13330	48105035	00	0.00	N	2	9
73	20241028	3610	3581	3635	3551	14462	52023115	00	0.00	N	2	39
74	20241025	3571	3576	3630	3571	11547	41472035	00	0.00	N	3	0
75	20241024	3571	3610	3635	3541	16052	57362870	00	0.00	N	5	-39
76	20241023	3610	3615	3674	3585	16131	58225900	00	0.00	N	3	0
77	20241022	3610	3728	3728	3605	32517	118277240	00	0.00	N	5	-112
78	20241021	3723	3698	3890	3684	17511	65113170	00	0.00	N	5	-4
79	20241018	3728	3792	3792	3723	18793	70212865	00	0.00	N	5	-63
80	20241017	3792	3782	3811	3772	7109	26920675	00	0.00	N	3	0
81	20241016	3792	3782	3792	3738	9882	37167060	00	0.00	N	2	14
82	20241015	3777	3777	3797	3748	7079	26710180	00	0.00	N	3	0
83	20241014	3777	3728	3782	3718	14084	52702515	00	0.00	N	2	49
84	20241011	3728	3748	3787	3718	17813	66797720	00	0.00	N	5	-19
85	20241010	3748	3836	3861	3743	16781	63505440	00	0.00	N	5	-78
86	20241008	3826	3890	3890	3807	21438	82374660	00	0.00	N	5	-63
87	20241007	3890	3919	3924	3880	12138	47295510	00	0.00	N	5	-24
88	20241004	3915	3939	3944	3890	13685	53426910	00	0.00	N	5	-19
89	20241002	3934	3929	3959	3900	17254	67525165	00	0.00	N	5	-19
90	20240930	3954	3998	4052	3949	23534	93401475	00	0.00	N	5	-54
91	20240927	4008	3978	4116	3934	54701	221308590	00	0.00	N	2	29
92	20240926	3978	3875	3978	3875	21175	83418005	00	0.00	N	2	93
93	20240925	3885	3905	3988	3885	60396	237438675	00	0.00	N	5	-4
94	20240924	3890	3861	3910	3846	15964	61963455	00	0.00	N	2	34
95	20240923	3856	3944	3954	3856	15127	58742590	00	0.00	N	5	-68
96	20240920	3924	3861	3969	3861	28716	112529785	00	0.00	N	2	63
97	20240919	3861	3826	3890	3816	28857	111082880	00	0.00	N	2	44
98	20240913	3885	3895	3925	3835	29291	113830660	00	0.00	N	5	-15
99	20240912	3900	3730	3900	3730	24871	95223840	00	0.00	N	2	180
100	20240911	3720	3815	3850	3715	20280	76530950	00	0.00	N	5	-90
101	20240910	3810	3915	3920	3805	29022	111738970	00	0.00	N	5	-95
102	20240909	3905	3830	3910	3780	13463	51783990	00	0.00	N	2	75
103	20240906	3830	3955	3970	3715	44445	171309910	00	0.00	N	5	-120
104	20240905	3950	4005	4145	3880	47567	189087995	00	0.00	N	5	-55
105	20240904	4005	4180	4180	3990	40651	164527975	00	0.00	N	5	-185
106	20240903	4190	4220	4240	4155	25852	108388940	00	0.00	N	5	-30
107	20240902	4220	4220	4250	4185	6922	29112070	00	0.00	N	5	-5
108	20240830	4225	4245	4305	4160	18511	77836460	00	0.00	N	2	5
109	20240829	4220	4330	4335	4215	19337	81952865	00	0.00	N	5	-110
110	20240828	4330	4205	4435	4205	63147	272626560	00	0.00	N	2	125
111	20240827	4205	4190	4205	4110	33139	137626275	00	0.00	N	2	15
112	20240826	4190	4195	4270	4180	11141	46962450	00	0.00	N	5	-5
113	20240823	4195	4230	4255	4175	11143	46941415	00	0.00	N	5	-60
114	20240822	4255	4210	4285	4200	26668	112969800	00	0.00	N	2	55
115	20240821	4200	4250	4300	4200	20077	84870415	00	0.00	N	5	-50
116	20240820	4250	4255	4360	4225	20254	85974290	00	0.00	N	5	-5
117	20240819	4255	4190	4270	4190	8929	37807005	00	0.00	N	2	35
118	20240816	4220	4310	4310	4135	42658	178611465	00	0.00	N	5	-50
119	20240814	4270	4260	4275	4225	10622	45137065	00	0.00	N	2	40
120	20240813	4230	4270	4270	4160	9665	40701275	00	0.00	N	5	-40
121	20240812	4270	4235	4290	4225	11217	47809115	00	0.00	N	2	35
122	20240809	4235	4180	4365	4180	12717	54213890	00	0.00	N	2	60
123	20240808	4175	4095	4180	4055	36586	150860415	00	0.00	N	5	-40
124	20240807	4215	4120	4215	4100	22004	91446185	00	0.00	N	2	95
125	20240806	4120	3890	4230	3890	64984	268496335	00	0.00	N	2	250
126	20240805	3870	4320	4365	3805	112353	465044910	00	0.00	N	5	-520
127	20240802	4390	4505	4505	4375	38587	169822215	00	0.00	N	5	-170
128	20240801	4560	4485	4580	4455	39214	177424070	00	0.00	N	2	120
129	20240731	4440	4420	4445	4360	16097	70887640	00	0.00	N	2	25
130	20240730	4415	4440	4440	4375	12328	54132990	00	0.00	N	5	-5
131	20240729	4420	4455	4475	4370	14363	63272445	00	0.00	N	2	25
132	20240726	4395	4465	4495	4385	15130	66772675	00	0.00	N	5	-65
133	20240725	4460	4415	4540	4385	19397	85734325	00	0.00	N	5	-60
134	20240724	4520	4435	4585	4410	27559	123929610	00	0.00	N	2	85
135	20240723	4435	4505	4520	4380	45392	199964190	00	0.00	N	5	-45
136	20240722	4480	4555	4600	4430	38469	171979470	00	0.00	N	5	-75
137	20240719	4555	4625	4625	4525	16662	75922895	00	0.00	N	5	-70
138	20240718	4625	4585	4665	4575	15846	72674160	00	0.00	N	5	-15
139	20240717	4640	4680	4750	4625	16876	78568310	00	0.00	N	5	-35
140	20240716	4675	4775	4775	4670	16095	75560310	00	0.00	N	5	-75
141	20240715	4750	4655	4765	4655	19652	92201890	00	0.00	N	2	30
142	20240712	4720	4700	4740	4575	20445	95808400	00	0.00	N	2	25
143	20240711	4695	4830	4830	4695	25714	121634400	00	0.00	N	5	-70
144	20240710	4765	4780	4785	4695	20483	96840725	00	0.00	N	5	-15
145	20240709	4780	4695	4800	4695	24491	116596380	00	0.00	N	2	85
146	20240708	4695	4545	4730	4545	27409	127756660	00	0.00	N	2	65
147	20240705	4630	4655	4680	4520	55788	256115735	00	0.00	N	5	-25
148	20240704	4655	4640	4695	4635	11551	53690615	00	0.00	N	2	15
149	20240703	4640	4710	4760	4615	31850	148735895	00	0.00	N	5	-70
150	20240702	4710	4800	4800	4670	34057	160440965	00	0.00	N	5	-100
151	20240701	4810	4765	4810	4735	51763	246205940	00	0.00	N	2	50
152	20240628	4760	4755	4915	4750	26571	127289460	00	0.00	N	2	10
153	20240627	4750	4770	4850	4750	23142	110417990	00	0.00	N	5	-65
154	20240626	4815	4790	4865	4770	19223	92230375	00	0.00	N	2	30
155	20240625	4785	4800	4830	4760	12300	58898995	00	0.00	N	2	15
156	20240624	4770	4870	4870	4760	52254	251234905	00	0.00	N	5	-95
157	20240621	4865	4965	4965	4855	33618	163930465	00	0.00	N	5	-60
158	20240620	4925	4965	4965	4895	43567	214334765	00	0.00	N	2	5
159	20240619	4920	4900	4985	4875	58985	289156390	00	0.00	N	5	-10
160	20240618	4930	4925	5040	4900	36961	183894100	00	0.00	N	5	-40
161	20240617	4970	4965	4975	4865	26951	132615175	00	0.00	N	2	105
162	20240614	4865	4950	4965	4845	28009	136594825	00	0.00	N	5	-35
163	20240613	4900	5080	5080	4895	68661	339878550	00	0.00	N	5	-80
164	20240612	4980	4895	4990	4850	35017	173427880	00	0.00	N	2	140
165	20240611	4840	4910	4950	4840	47206	230107935	00	0.00	N	5	-70
166	20240610	4910	4900	4910	4800	75778	367176205	00	0.00	N	2	5
167	20240607	4905	4860	4965	4845	44371	217506000	00	0.00	N	5	-10
168	20240605	4915	4975	5010	4900	47965	236078735	00	0.00	N	5	-55
169	20240604	4970	5030	5060	4970	51883	258914120	00	0.00	N	5	-50
170	20240603	5020	5000	5060	4980	28217	141433200	00	0.00	N	2	20
171	20240531	5000	5010	5090	4975	33454	167760285	00	0.00	N	5	-10
172	20240530	5010	5230	5230	5000	88930	451701390	00	0.00	N	5	-230
173	20240529	5240	5180	5300	5180	24438	127797530	00	0.00	N	2	30
174	20240528	5210	5330	5330	5200	37899	199407960	00	0.00	N	5	-70
175	20240527	5280	5180	5280	5100	41409	215446050	00	0.00	N	2	80
176	20240524	5200	5330	5330	5190	45959	241257450	00	0.00	N	5	-130
177	20240523	5330	5360	5420	5240	46865	249614810	00	0.00	N	5	-10
178	20240522	5340	5360	5400	5280	56801	303285670	00	0.00	N	5	-10
179	20240521	5350	5340	5420	5300	73701	392950540	00	0.00	N	2	10
180	20240520	5340	5290	5370	5270	68312	361999930	00	0.00	N	2	60
181	20240517	5280	5320	5340	5250	71012	375614020	00	0.00	N	5	-40
182	20240516	5320	5550	5590	5300	407317	2202498670	00	0.00	N	5	-410
183	20240514	5730	5630	5730	5630	106823	605983130	00	0.00	N	2	100
184	20240513	5630	5740	5750	5560	80636	452713750	00	0.00	N	5	-50
185	20240510	5680	5780	5790	5570	89736	506194250	00	0.00	N	5	-50
186	20240509	5730	5740	5820	5610	119255	678910520	00	0.00	N	5	-30
187	20240508	5760	5820	5900	5760	73077	424229610	00	0.00	N	5	-90
188	20240507	5850	5810	5870	5690	130720	752055960	00	0.00	N	2	40
189	20240503	5810	5940	6090	5800	160360	939900260	00	0.00	N	5	-150
190	20240502	5960	6060	6090	5960	105902	635452390	00	0.00	N	5	-120
191	20240430	6080	6130	6200	6080	100338	613518870	00	0.00	N	5	-60
192	20240429	6140	6130	6300	6100	208887	1297268920	00	0.00	N	2	20
193	20240426	6120	5950	6140	5910	163403	982417960	00	0.00	N	2	180
194	20240425	5940	6070	6170	5930	92404	556138860	00	0.00	N	5	-150
195	20240424	6090	6100	6160	6050	96345	589262270	00	0.00	N	2	50
196	20240423	6040	6160	6190	6010	112735	685361560	00	0.00	N	5	-20
197	20240422	6060	5910	6180	5790	334536	2016289090	00	0.00	N	2	110
198	20240419	5950	6030	6030	5750	228476	1340528670	00	0.00	N	5	-140
199	20240418	6090	5680	6120	5670	297453	1775163410	00	0.00	N	2	420
200	20240417	5670	5660	5810	5650	136526	780139790	00	0.00	N	2	10
201	20240416	5660	5830	5860	5640	157813	900971570	00	0.00	N	5	-220
202	20240415	5880	5790	5950	5640	219611	1264995270	00	0.00	N	2	20
203	20240412	5860	5840	5950	5720	185912	1085569060	00	0.00	N	2	20
204	20240411	5840	5800	5940	5790	96306	565540270	00	0.00	N	5	-60
205	20240409	5900	5970	6090	5840	160460	949874710	00	0.00	N	5	-70
206	20240408	5970	6140	6290	5880	369265	2241534680	00	0.00	N	5	-130
207	20240405	6100	6000	6260	5950	453827	2780928100	00	0.00	N	2	70
208	20240404	6030	6010	6120	5850	437762	2609861340	00	0.00	N	5	-20
209	20240403	6050	5950	6490	5690	2923629	17938964870	00	0.00	N	2	190
210	20240402	5860	5800	5940	5690	286079	1658223660	00	0.00	N	2	40
211	20240401	5820	5620	5900	5510	553705	3198758960	00	0.00	N	2	310
212	20240329	5510	5520	5630	5470	130343	725348630	00	0.00	N	2	20
213	20240328	5490	5430	5700	5390	184028	1015338630	00	0.00	N	2	80
214	20240327	5410	5320	5740	5250	522036	2885348940	00	0.00	N	2	90
215	20240326	5320	5240	5360	5200	72333	382952560	00	0.00	N	2	110
216	20240325	5210	5250	5310	5190	85381	447505260	00	0.00	N	5	-20
217	20240322	5230	5270	5290	5200	98070	514060890	00	0.00	N	5	-80
218	20240321	5310	5230	5600	5230	342741	1849293320	00	0.00	N	2	120
219	20240320	5190	5280	5340	5170	85286	445387280	00	0.00	N	5	-90
220	20240319	5280	5300	5360	5200	100396	528809050	00	0.00	N	5	-70
221	20240318	5350	5340	5500	5300	58865	314315530	00	0.00	N	5	-10
222	20240315	5360	5460	5460	5280	125062	669726780	00	0.00	N	5	-100
223	20240314	5460	5570	5590	5400	132368	723154720	00	0.00	N	5	-100
224	20240313	5560	5580	5630	5470	231359	1278449030	00	0.00	N	5	-10
225	20240312	5570	5510	5650	5470	166469	927839940	00	0.00	N	2	40
226	20240311	5530	5560	5650	5430	224240	1242751980	00	0.00	N	5	-40
227	20240308	5570	5330	5630	5260	417086	2270571990	00	0.00	N	2	240
228	20240307	5330	5110	5440	5110	344346	1824400520	00	0.00	N	2	200
229	20240306	5130	5280	5290	5100	188253	973354130	00	0.00	N	5	-140
230	20240305	5270	5300	5330	5220	93678	493551300	00	0.00	N	5	-10
231	20240304	5280	5240	5360	5240	132115	699519720	00	0.00	N	2	100
232	20240229	5180	5270	5340	5180	158328	830686770	00	0.00	N	5	-70
233	20240228	5250	5310	5370	5210	174549	920848910	00	0.00	N	5	-60
234	20240227	5310	5360	5410	5200	275792	1461176970	00	0.00	N	5	-90
235	20240226	5400	5500	5580	5360	254180	1383100110	00	0.00	N	5	-110
236	20240223	5510	5670	5780	5480	618845	3462943590	00	0.00	N	5	-30
237	20240222	5540	5640	5670	5280	1391463	7627683020	00	0.00	N	2	250
238	20240221	5290	5300	5470	5270	223283	1194222130	00	0.00	N	5	-90
239	20240220	5380	5520	5550	5330	236014	1274294920	00	0.00	N	5	-190
240	20240219	5570	5450	5670	5390	450665	2496398920	00	0.00	N	2	110
241	20240216	5460	5550	5560	5320	338955	1841659570	00	0.00	N	5	-70
242	20240215	5530	5590	5630	5230	640944	3462927940	00	0.00	N	2	20
243	20240214	5510	4900	5570	4865	2023654	10798581725	00	0.00	N	2	570
244	20240213	4940	4925	4980	4900	65652	323533070	00	0.00	N	2	20
245	20240208	4920	4855	4950	4815	106670	524495360	00	0.00	N	2	125
246	20240207	4795	4770	4950	4770	70856	341583365	00	0.00	N	2	5
247	20240206	4790	4825	4870	4740	62183	298439550	00	0.00	N	5	-30
248	20240205	4820	4820	4825	4760	49733	238361235	00	0.00	N	2	5
249	20240202	4815	4725	4850	4725	40839	195986000	00	0.00	N	2	80
250	20240201	4735	4765	4800	4705	82971	393544915	00	0.00	N	5	-30
251	20240131	4765	4845	4885	4710	62218	297341975	00	0.00	N	5	-75
252	20240130	4840	4815	4900	4775	62741	302666785	00	0.00	N	2	25
253	20240129	4815	5030	5030	4810	116739	570800545	00	0.00	N	5	-145
254	20240126	4960	4925	5030	4925	91677	456369820	00	0.00	N	2	25
255	20240125	4935	4990	4990	4835	105616	517007335	00	0.00	N	5	-20
256	20240124	4955	4885	4995	4815	153926	757520685	00	0.00	N	2	80
257	20240123	4875	4805	4940	4805	107475	525865550	00	0.00	N	2	45
258	20240122	4830	4845	4925	4815	76766	373595430	00	0.00	N	2	10
259	20240119	4820	4790	4905	4785	98562	478668465	00	0.00	N	2	110
260	20240118	4710	4665	4845	4650	119225	565912935	00	0.00	N	2	45
261	20240117	4665	4800	4800	4645	132790	623800105	00	0.00	N	5	-100
262	20240116	4765	5080	5580	4765	1758708	8960344680	00	0.00	N	5	-335
263	20240115	5100	4880	5200	4880	258140	1302149210	00	0.00	N	2	230
264	20240112	4870	5020	5030	4860	102150	503309985	00	0.00	N	5	-130
265	20240111	5000	5080	5120	4990	129384	652352615	00	0.00	N	5	-30
266	20240110	5030	5140	5140	4965	145530	729310260	00	0.00	N	5	-50
267	20240109	5080	5080	5110	4945	176923	887688905	00	0.00	N	5	-30
268	20240108	5110	4875	5190	4810	481415	2428002595	00	0.00	N	2	240
269	20240105	4870	4865	4965	4765	115547	560977455	00	0.00	N	2	105
270	20240104	4765	4830	4880	4755	51165	246088390	00	0.00	N	5	-105
271	20240103	4870	4900	4900	4830	50307	244432470	00	0.00	N	5	-30
272	20240102	4900	4825	4910	4795	116955	571073135	00	0.00	N	2	65
273	20231228	4835	4785	4865	4760	101573	489820760	00	0.00	N	2	55
274	20231227	4780	4810	4810	4735	67786	322813570	02	0.00	N	5	-30
275	20231226	4810	4850	4850	4765	124935	599487500	00	0.00	N	2	10
276	20231222	4800	4700	4850	4690	139013	665237425	00	0.00	N	2	105
277	20231221	4695	4710	4750	4650	59117	277496265	00	0.00	N	5	-15
278	20231220	4710	4675	4755	4675	61661	291278845	00	0.00	N	3	0
279	20231219	4710	4790	4790	4680	116704	549227300	00	0.00	N	5	-35
280	20231218	4745	4690	4800	4680	75390	357152475	00	0.00	N	2	20
281	20231215	4725	4780	4780	4695	77301	365907270	00	0.00	N	5	-5
282	20231214	4730	4960	4960	4720	230253	1099579085	00	0.00	N	5	-100
283	20231213	4830	4900	5000	4775	785847	3835468835	00	0.00	N	2	145
284	20231212	4685	4670	4710	4620	61487	287182140	00	0.00	N	2	25
285	20231211	4660	4605	4755	4580	155821	728263980	00	0.00	N	2	80
286	20231208	4580	4530	4625	4480	131249	598433290	00	0.00	N	2	140
287	20231207	4440	4530	4695	4410	234927	1064905700	00	0.00	N	5	-90
288	20231206	4530	4400	4545	4370	55652	249175105	00	0.00	N	2	130
289	20231205	4400	4475	4515	4390	102413	453807390	00	0.00	N	5	-90
290	20231204	4490	4545	4545	4475	46032	207348590	00	0.00	N	5	-80
291	20231201	4570	4510	4570	4435	72105	324836355	00	0.00	N	2	70
292	20231130	4500	4385	4680	4380	84065	378135765	00	0.00	N	2	70
293	20231129	4430	4540	4545	4415	101984	451302360	00	0.00	N	5	-55
294	20231128	4485	4500	4545	4435	76114	340051850	00	0.00	N	2	10
295	20231127	4475	4565	4610	4475	69453	313483515	00	0.00	N	5	-90
296	20231124	4565	4590	4635	4535	74556	341640045	00	0.00	N	5	-35
297	20231123	4600	4675	4675	4595	83468	384996160	00	0.00	N	5	-40
298	20231122	4640	4650	4670	4590	60750	281193860	00	0.00	N	2	25
299	20231121	4615	4650	4695	4610	115504	537367435	00	0.00	N	5	-30
300	20231120	4645	4550	4675	4520	174988	810552930	00	0.00	N	2	135
301	20231117	4510	4600	4610	4450	105961	480951615	00	0.00	N	5	-20
302	20231116	4530	4555	4610	4475	125889	570884885	00	0.00	N	2	55
303	20231115	4475	4450	4545	4255	267734	1190697425	00	0.00	N	2	120
304	20231114	4355	4240	4365	4240	66321	287226310	00	0.00	N	2	115
305	20231113	4240	4400	4410	4220	126845	544023535	00	0.00	N	5	-125
306	20231110	4365	4490	4500	4365	138654	609335055	00	0.00	N	5	-185
307	20231109	4550	4515	4590	4500	88038	398939825	00	0.00	N	5	-15
308	20231108	4565	4615	4665	4540	189908	873892440	00	0.00	N	2	25
309	20231107	4540	4560	4605	4455	104895	475028030	00	0.00	N	5	-45
310	20231106	4585	4605	4620	4535	155183	709551845	00	0.00	N	2	30
311	20231103	4555	4520	4640	4410	190460	866241520	00	0.00	N	2	90
312	20231102	4465	4390	4500	4360	146713	652061650	00	0.00	N	2	200
313	20231101	4265	4350	4395	4250	115217	496306690	00	0.00	N	2	5
314	20231031	4260	4410	4490	4245	178206	769475155	00	0.00	N	5	-140
315	20231030	4400	4485	4555	4375	179546	794332840	00	0.00	N	5	-85
316	20231027	4485	4545	4645	4460	305219	1390080015	00	0.00	N	5	-15
317	20231026	4500	4500	4595	4400	240570	1082429390	00	0.00	N	5	-45
318	20231025	4545	4520	4680	4470	466952	2139534300	00	0.00	N	2	45
319	20231024	4500	4185	4500	4175	577449	2518200445	00	0.00	N	2	280
320	20231023	4220	4455	4545	4220	438735	1921160805	00	0.00	N	5	-195
321	20231020	4415	4400	4770	4365	1481270	6707377015	00	0.00	N	5	-95
322	20231019	4510	4145	5250	4145	8650259	42101524790	00	0.00	N	2	365
323	20231018	4145	4140	4225	4135	44671	186449285	00	0.00	N	5	-20
324	20231017	4165	4170	4300	4160	21031	88253780	00	0.00	N	5	-5
325	20231016	4170	4295	4295	4120	44839	187154485	00	0.00	N	5	-125
326	20231013	4295	4345	4395	4230	33133	142237080	00	0.00	N	5	-110
327	20231012	4405	4315	4440	4315	20052	88220275	00	0.00	N	2	95
328	20231011	4310	4160	4420	4160	27106	117153115	00	0.00	N	2	25
329	20231010	4285	4425	4480	4240	52571	228747445	00	0.00	N	5	-130
330	20231006	4415	4190	4430	4190	32755	143653065	00	0.00	N	2	165
331	20231005	4250	4405	4490	4250	47620	207210595	00	0.00	N	5	-150
332	20231004	4400	4500	4585	4400	57984	257701095	00	0.00	N	5	-190
333	20230927	4590	4405	4615	4405	20583	92878160	00	0.00	N	2	90
334	20230926	4500	4560	4610	4485	56746	255723595	00	0.00	N	5	-55
335	20230925	4555	4625	4730	4555	44342	203834075	00	0.00	N	5	-80
336	20230922	4635	4715	4735	4585	68044	314723620	00	0.00	N	5	-80
337	20230921	4715	4835	4880	4710	35300	168083695	00	0.00	N	5	-145
338	20230920	4860	4850	4895	4840	20064	97495585	00	0.00	N	5	-40
339	20230919	4900	4880	4960	4860	46709	228229915	00	0.00	N	3	0
340	20230918	4900	4895	4985	4895	27680	136142995	00	0.00	N	5	-40
341	20230915	4940	4875	4955	4875	24243	119170535	00	0.00	N	2	70
342	20230914	4870	4825	4995	4825	27287	133786535	00	0.00	N	5	-5
343	20230913	4875	4910	4980	4825	48547	237877570	00	0.00	N	5	-85
344	20230912	4960	5000	5090	4930	99587	495986905	00	0.00	N	5	-60
345	20230911	5020	5150	5150	5020	79650	403401640	00	0.00	N	5	-90
346	20230908	5110	5140	5140	5050	65559	333408160	00	0.00	N	5	-30
347	20230907	5140	5200	5310	5100	276742	1440593740	00	0.00	N	2	20
348	20230906	5120	5020	5190	5020	174343	895526330	00	0.00	N	2	120
349	20230905	5000	5020	5230	4925	235950	1194585865	00	0.00	N	5	-20
350	20230904	5020	5120	5150	5010	264168	1339745015	00	0.00	N	5	-290
351	20230901	5310	5090	5370	5010	298343	1549352310	00	0.00	N	2	270
352	20230831	5040	5150	5300	5020	224392	1156243230	00	0.00	N	5	-30
353	20230830	5070	5000	5400	4985	911142	4685749585	00	0.00	N	2	150
354	20230829	4920	4840	5000	4840	72980	361592905	00	0.00	N	2	60
355	20230828	4860	4850	4895	4820	26578	129249310	00	0.00	N	2	10
356	20230825	4850	4900	4910	4750	72959	351437855	00	0.00	N	5	-150
357	20230824	5000	4865	5080	4835	146691	730401515	00	0.00	N	2	135
358	20230823	4865	4730	4990	4710	95547	466142575	00	0.00	N	2	125
359	20230822	4740	4755	4790	4710	34869	165190995	00	0.00	N	5	-50
360	20230821	4790	4560	4790	4560	43793	205664895	00	0.00	N	2	185
361	20230818	4605	4560	4715	4560	32437	149484020	00	0.00	N	5	-60
362	20230817	4665	4620	4700	4520	47084	216258955	00	0.00	N	5	-35
363	20230816	4700	4910	4915	4695	84573	402507945	00	0.00	N	5	-210
364	20230814	4910	4900	4960	4825	37438	183639950	00	0.00	N	2	50
365	20230811	4860	4795	4935	4795	64375	314274000	00	0.00	N	2	25
366	20230810	4835	4810	4950	4710	62581	301700155	00	0.00	N	2	25
367	20230809	4810	4620	4965	4615	93214	450375500	00	0.00	N	2	170
368	20230808	4640	4780	4890	4630	55699	262098615	00	0.00	N	5	-130
369	20230807	4770	4730	4850	4695	61859	295614360	00	0.00	N	5	-10
370	20230804	4780	4730	4845	4710	29428	140179580	00	0.00	N	2	10
371	20230803	4770	4775	4925	4660	79003	374003735	00	0.00	N	5	-55
372	20230802	4825	4890	5000	4785	78239	381079450	00	0.00	N	5	-75
373	20230801	4900	4775	5080	4750	260004	1292104820	00	0.00	N	2	120
374	20230731	4780	4635	4855	4635	64241	303769260	00	0.00	N	2	145
375	20230728	4635	4440	4695	4440	42310	195372840	00	0.00	N	2	105
376	20230727	4530	4315	4665	4315	91548	415788145	00	0.00	N	2	130
377	20230726	4400	4600	4700	4320	184704	823488340	00	0.00	N	5	-265
378	20230725	4665	4845	4855	4665	132888	631975700	00	0.00	N	5	-190
379	20230724	4855	5020	5070	4840	242090	1185863165	00	0.00	N	5	-215
380	20230721	5070	5070	5160	5020	72555	369057330	00	0.00	N	5	-40
381	20230720	5110	5130	5260	5110	79084	406549100	00	0.00	N	5	-30
382	20230719	5140	5310	5350	5120	184693	956269080	00	0.00	N	5	-130
383	20230718	5270	5420	5440	5000	179327	949251370	00	0.00	N	5	-150
384	20230717	5420	5210	5530	5160	456320	2463964190	00	0.00	N	2	210
385	20230714	5210	5380	5430	5210	195042	1032279230	00	0.00	N	5	-180
386	20230713	5390	5410	5460	5340	249302	1344585870	00	0.00	N	5	-20
387	20230712	5410	5300	5670	5180	1054057	5747715350	00	0.00	N	2	130
388	20230711	5280	5200	5560	5200	916976	4944403570	00	0.00	N	2	40
389	20230710	5240	5160	5310	5070	134542	698284920	00	0.00	N	2	80
390	20230707	5160	5140	5240	5000	211747	1088627320	00	0.00	N	2	20
391	20230706	5140	5130	5170	5020	141610	719262760	00	0.00	N	5	-20
392	20230705	5160	5220	5270	5150	88672	460318640	00	0.00	N	5	-60
393	20230704	5220	5320	5340	5170	92858	485884430	00	0.00	N	5	-130
394	20230703	5350	5260	5480	5260	162326	869787850	00	0.00	N	2	90
395	20230630	5260	5230	5300	5120	97502	509159460	00	0.00	N	2	40
396	20230629	5220	5240	5330	5140	117811	615950580	00	0.00	N	5	-80
397	20230628	5300	5380	5490	5250	127224	674965320	00	0.00	N	5	-70
398	20230627	5370	5420	5500	5360	115874	627157490	00	0.00	N	5	-100
399	20230626	5470	5550	5550	5370	113948	622408960	00	0.00	N	3	0
400	20230623	5470	5550	5640	5400	241391	1330034440	00	0.00	N	2	20
401	20230622	5450	5670	5690	5450	214686	1189381090	00	0.00	N	5	-130
402	20230621	5580	5590	5620	5540	202482	1128673280	00	0.00	N	2	20
403	20230620	5560	5600	5810	5460	861427	4844702860	00	0.00	N	2	40
404	20230619	5520	5540	5540	5410	141175	771513090	00	0.00	N	5	-30
405	20230616	5550	5650	5650	5490	241720	1338601340	00	0.00	N	5	-80
406	20230615	5630	5530	5680	5420	294393	1632304020	00	0.00	N	2	130
407	20230614	5500	5570	5660	5380	345855	1903430720	00	0.00	N	5	-20
408	20230613	5520	5650	5790	5470	596759	3365329160	00	0.00	N	5	-130
409	20230612	5650	5600	5770	5580	508134	2871850320	00	0.00	N	5	-10
410	20230609	5660	5280	6100	5280	8020341	46990189550	00	0.00	N	2	380
411	20230608	5280	5310	5390	5270	268052	1424368400	00	0.00	N	5	-60
412	20230607	5340	5460	5460	5310	434597	2334269090	00	0.00	N	5	-120
413	20230605	5460	6200	6310	5460	3875435	22886176750	00	0.00	N	5	-40
414	20230602	5500	5070	5570	5050	1685953	9635306930	00	0.00	N	2	460
415	20230601	5040	5000	5070	4960	49429	247692230	00	0.00	N	2	40
416	20230531	5000	5130	5190	4990	140260	711706910	00	0.00	N	5	-200
417	20230530	5200	4950	5250	4920	210142	1070005375	00	0.00	N	2	275
418	20230526	4925	4960	4985	4925	22327	110339790	00	0.00	N	5	-10
419	20230525	4935	4985	5040	4935	27793	138111185	00	0.00	N	5	-50
420	20230524	4985	5060	5060	4985	28984	145091195	00	0.00	N	5	-65
421	20230523	5050	4955	5070	4955	45442	228475150	00	0.00	N	2	50
422	20230522	5000	5120	5120	4980	63857	321139450	00	0.00	N	5	-40
423	20230519	5040	5060	5060	4985	56638	283598050	00	0.00	N	2	70
424	20230518	4970	4865	5090	4865	185244	925127545	00	0.00	N	2	105
425	20230517	4865	4730	4950	4720	91286	446397410	00	0.00	N	2	120
426	20230516	4745	4760	4845	4735	91689	437777165	00	0.00	N	5	-10
427	20230515	4755	5090	5490	4750	1456217	7494488685	00	0.00	N	5	-180
428	20230512	4935	5000	5000	4895	39035	192565405	00	0.00	N	5	-5
429	20230511	4940	4960	5020	4940	52107	259487220	00	0.00	N	5	-10
430	20230510	4950	4935	4965	4900	25504	126056130	00	0.00	N	3	0
431	20230509	4950	4990	5000	4870	48832	240824345	00	0.00	N	5	-70
432	20230508	5020	5040	5080	4945	91636	459471840	00	0.00	N	2	125
433	20230504	4895	4775	5120	4725	182986	904005925	00	0.00	N	2	65
434	20230503	4830	4785	4870	4765	41564	200140995	00	0.00	N	5	-5
435	20230502	4835	4650	4860	4650	52602	251749160	00	0.00	N	2	150
436	20230428	4685	4725	4805	4650	54038	254170455	00	0.00	N	5	-20
437	20230427	4705	4700	4775	4655	58547	276409955	00	0.00	N	5	-45
438	20230426	4750	4780	4915	4750	55798	268992505	00	0.00	N	5	-60
439	20230425	4810	4855	4950	4800	79648	386100705	00	0.00	N	5	-95
440	20230424	4905	5000	5050	4905	58044	286728485	00	0.00	N	5	-95
441	20230421	5000	4920	5020	4910	63405	313861965	00	0.00	N	2	5
442	20230420	4995	5120	5120	4980	85115	428105860	00	0.00	N	5	-125
443	20230419	5120	5050	5170	5040	65196	331983770	00	0.00	N	2	20
444	20230418	5100	5060	5160	5020	41723	211700430	00	0.00	N	5	-20
445	20230417	5120	5060	5150	5010	48685	246987610	00	0.00	N	2	20
446	20230414	5100	5150	5160	5050	52743	268653760	00	0.00	N	2	60
447	20230413	5040	5090	5110	4965	79318	398240545	00	0.00	N	5	-50
448	20230412	5090	4910	5110	4910	86234	432046175	00	0.00	N	2	185
449	20230411	4905	4820	4950	4810	113056	552301600	00	0.00	N	2	30
450	20230410	4875	5030	5150	4850	232773	1149554410	00	0.00	N	5	-215
451	20230407	5090	5220	5250	5080	140708	723477140	00	0.00	N	5	-150
452	20230406	5240	5280	5310	5130	193055	1002681400	00	0.00	N	5	-90
453	20230405	5330	5310	5380	5300	62656	334999590	00	0.00	N	2	30
454	20230404	5300	5270	5400	5270	77754	415391020	00	0.00	N	5	-20
455	20230403	5320	5280	5390	5250	102067	541571100	00	0.00	N	2	10
456	20230331	5310	5520	5520	5310	158609	851498200	00	0.00	N	5	-210
457	20230330	5520	5540	5540	5410	98617	538633560	00	0.00	N	2	40
458	20230329	5480	5570	5570	5400	95242	520320740	00	0.00	N	5	-50
459	20230328	5530	5430	5560	5430	94184	518832460	00	0.00	N	2	110
460	20230327	5420	5540	5580	5330	125013	675302460	00	0.00	N	5	-90
461	20230324	5510	5510	5660	5480	119997	666560390	00	0.00	N	2	60
462	20230323	5450	5480	5580	5390	138505	759955150	00	0.00	N	5	-140
463	20230322	5590	5550	5610	5490	107822	599339920	00	0.00	N	2	120
464	20230321	5470	5560	5630	5470	106080	587793430	00	0.00	N	5	-120
465	20230320	5590	5500	5660	5420	112848	627056190	00	0.00	N	2	10
466	20230317	5580	5500	5620	5390	210231	1163875510	00	0.00	N	2	210
467	20230316	5370	5250	5420	5130	91127	484458560	00	0.00	N	2	90
468	20230315	5280	5260	5450	5250	195151	1044938010	00	0.00	N	2	140
469	20230314	5140	5400	5450	5070	169145	875014800	00	0.00	N	5	-310
470	20230313	5450	5440	5480	4980	203156	1079068320	00	0.00	N	5	-60
471	20230310	5510	5620	5720	5510	163233	912527340	00	0.00	N	5	-210
472	20230309	5720	5700	5760	5550	163430	923797120	00	0.00	N	2	60
473	20230308	5660	5810	5820	5650	170854	979258520	00	0.00	N	5	-220
474	20230307	5880	5810	5900	5710	225698	1312364420	00	0.00	N	2	20
475	20230306	5860	5820	5970	5710	314439	1829810520	00	0.00	N	2	60
476	20230303	5800	5950	5980	5780	236295	1385862270	00	0.00	N	5	-100
477	20230302	5900	5990	6100	5850	443801	2633901700	00	0.00	N	5	-220
478	20230228	6120	5810	6160	5810	1643251	9872966760	00	0.00	N	2	350
479	20230227	5770	5780	5870	5730	272662	1580349480	00	0.00	N	2	10
480	20230224	5760	5850	5880	5700	620004	3596804160	00	0.00	N	3	0
481	20230223	5760	5610	5800	5560	282267	1612685790	00	0.00	N	2	210
482	20230222	5550	5600	5650	5440	202153	1124945460	00	0.00	N	5	-130
483	20230221	5680	5770	5830	5660	248268	1422303720	00	0.00	N	5	-40
484	20230220	5720	5730	5850	5660	395981	2268907330	00	0.00	N	2	50
485	20230217	5670	5850	5850	5580	361974	2054654600	00	0.00	N	5	-200
486	20230216	5870	5890	6010	5790	267641	1572734590	00	0.00	N	2	40
487	20230215	5830	6100	6140	5780	703972	4183499310	00	0.00	N	5	-190
488	20230214	6020	6270	6320	6020	620844	3806910960	00	0.00	N	5	-240
489	20230213	6260	6070	6500	6060	1068066	6766561470	00	0.00	N	2	160
490	20230210	6100	6280	6310	6060	284205	1745059780	00	0.00	N	5	-180
491	20230209	6280	6320	6340	6080	710832	4422465010	00	0.00	N	5	-220
492	20230208	6500	6460	6650	6440	846180	5545700520	00	0.00	N	5	-30
493	20230207	6530	6350	7050	6260	7908695	53006714490	00	0.00	N	2	420
494	20230206	6110	6360	6380	6080	439027	2694444890	00	0.00	N	5	-260
495	20230203	6370	6190	6860	6130	3932623	25570913560	00	0.00	N	2	190
496	20230202	6180	6200	6290	6090	320601	1976319280	00	0.00	N	2	90
497	20230201	6090	6320	6330	5990	532016	3273398230	00	0.00	N	5	-230
498	20230131	6320	6060	6430	5950	2243453	14079807740	00	0.00	N	2	230
499	20230130	6090	5850	6430	5820	2362238	14348313240	00	0.00	N	2	170
500	20230127	5920	5750	6030	5720	1001400	5876283040	00	0.00	N	2	120
501	20230126	5800	5850	5950	5720	1501558	8755797520	00	0.00	N	5	-40
502	20230125	5840	5400	6680	5400	20350658	126069571860	00	0.00	N	2	440
503	20230120	5400	5310	5480	5250	157855	851739440	00	0.00	N	2	50
504	20230119	5350	5530	5530	5070	345292	1833157400	00	0.00	N	5	-240
505	20230118	5590	5400	5630	5350	660472	3656635750	00	0.00	N	2	200
506	20230117	5390	5510	5510	5350	242553	1312733110	00	0.00	N	5	-140
507	20230116	5530	5450	5530	5380	335711	1837600090	00	0.00	N	2	140
508	20230113	5390	5330	5450	5310	239444	1286830540	00	0.00	N	2	80
509	20230112	5310	5480	5490	5310	247524	1329954360	00	0.00	N	5	-170
510	20230111	5480	5400	5520	5360	545201	2973924940	00	0.00	N	2	40
511	20230110	5440	5350	5480	5320	400158	2152954680	00	0.00	N	2	10
512	20230109	5430	5510	5520	5340	675581	3674142770	00	0.00	N	2	90
513	20230106	5340	5440	5560	5300	1641567	8916124370	00	0.00	N	5	-40
514	20230105	5380	4920	6180	4920	14519574	83550432690	00	0.00	N	2	470
515	20230104	4910	4715	4910	4670	27837	134493295	00	0.00	N	2	200
516	20230103	4710	4570	4790	4505	41918	194322510	00	0.00	N	2	110
517	20230102	4600	4715	4770	4575	22703	105599385	00	0.00	N	5	-115
518	20221229	4715	4845	4870	4700	25767	122487475	00	0.00	N	5	-110
519	20221228	4825	4850	4920	4780	27798	135034340	02	0.00	N	5	-25
520	20221227	4850	4545	4890	4545	48563	231323840	00	0.00	N	2	260
521	20221226	4590	4580	4655	4500	38264	174344940	00	0.00	N	2	10
522	20221223	4580	4705	4705	4575	41548	191734910	00	0.00	N	5	-170
523	20221222	4750	4820	4900	4745	66476	319452970	00	0.00	N	5	-50
524	20221221	4800	4880	4955	4800	34125	165455845	00	0.00	N	5	-55
525	20221220	4855	5000	5060	4845	68296	336797475	00	0.00	N	5	-205
526	20221219	5060	5000	5150	4980	52018	264732520	00	0.00	N	2	50
527	20221216	5010	5000	5060	4990	59198	296846025	00	0.00	N	5	-100
528	20221215	5110	5200	5230	5100	68237	352946970	00	0.00	N	5	-50
529	20221214	5160	5010	5230	4990	64396	330434395	00	0.00	N	2	160
530	20221213	5000	5120	5120	4970	21686	108925195	00	0.00	N	5	-80
531	20221212	5080	5070	5110	5020	26739	135614820	00	0.00	N	2	20
532	20221209	5060	4990	5200	4990	42508	216646800	00	0.00	N	2	80
533	20221208	4980	5020	5050	4925	40761	202606120	00	0.00	N	5	-70
534	20221207	5050	5060	5060	4950	33027	164745490	00	0.00	N	5	-10
535	20221206	5060	5200	5200	5040	48219	246592480	00	0.00	N	5	-200
536	20221205	5260	5220	5330	5180	73166	383688690	00	0.00	N	2	40
537	20221202	5220	5180	5290	5140	78061	406560750	00	0.00	N	2	40
538	20221201	5180	5210	5270	5120	80226	415829050	00	0.00	N	2	40
539	20221130	5140	5140	5330	5090	88124	458377770	00	0.00	N	3	0
540	20221129	5140	5140	5160	5030	47088	240724990	00	0.00	N	5	-50
541	20221128	5190	5140	5250	5120	62947	325712360	00	0.00	N	3	0
542	20221125	5190	5320	5430	5190	64989	341108560	00	0.00	N	5	-70
543	20221124	5260	5110	5350	5100	247271	1303879840	00	0.00	N	2	170
544	20221123	5090	4910	5720	4910	1853537	9944776765	00	0.00	N	2	190
545	20221122	4900	4880	4955	4865	18009	88122250	00	0.00	N	5	-30
546	20221121	4930	5000	5010	4870	37212	182474955	00	0.00	N	5	-70
547	20221118	5000	5050	5140	5000	40023	202765765	00	0.00	N	5	-90
548	20221117	5090	5200	5200	5030	47107	240099870	00	0.00	N	5	-120
549	20221116	5210	5200	5330	5070	94194	490849670	00	0.00	N	2	10
550	20221115	5200	5140	5210	5060	87963	450915300	00	0.00	N	2	10
551	20221114	5190	4905	5300	4895	299810	1535726800	00	0.00	N	2	290
552	20221111	4900	4925	4955	4860	68321	335399270	00	0.00	N	2	80
553	20221110	4820	4760	4835	4750	32857	157648530	00	0.00	N	2	10
554	20221109	4810	4810	4865	4775	43288	208282310	00	0.00	N	5	-20
555	20221108	4830	4725	4870	4725	38978	187477140	00	0.00	N	2	70
556	20221107	4760	4685	4795	4685	46751	222000140	00	0.00	N	2	65
557	20221104	4695	4690	4830	4660	64487	305102985	00	0.00	N	2	5
558	20221103	4690	4555	4725	4555	43320	201087900	00	0.00	N	2	5
559	20221102	4685	4660	4760	4590	47897	225162445	00	0.00	N	2	25
560	20221101	4660	4575	4715	4575	50106	234070090	00	0.00	N	2	60
561	20221031	4600	4520	4720	4515	63827	295068165	00	0.00	N	2	105
562	20221028	4495	4500	4780	4480	64998	296949285	00	0.00	N	5	-45
563	20221027	4540	4530	4575	4455	29901	135470775	00	0.00	N	2	55
564	20221026	4485	4655	4900	4425	166812	765713315	00	0.00	N	5	-215
565	20221025	4700	4600	4770	4565	54797	256237645	00	0.00	N	2	160
566	20221024	4540	4685	4750	4540	59046	273411940	00	0.00	N	5	-110
567	20221021	4650	4885	4885	4575	150607	704179070	00	0.00	N	5	-165
568	20221020	4815	5040	5080	4750	213976	1043403820	00	0.00	N	5	-265
569	20221019	5080	4535	5570	4515	2733936	14047741640	00	0.00	N	2	520
570	20221018	4560	4450	4960	4450	604167	2867901505	00	0.00	N	2	160
571	20221017	4400	4240	4400	4160	46358	200260445	00	0.00	N	2	70
572	20221014	4330	4200	4335	4200	30798	131133950	00	0.00	N	2	165
573	20221013	4165	4350	4390	4010	73505	304946755	00	0.00	N	5	-225
574	20221012	4390	4380	4495	4370	34253	151630540	00	0.00	N	5	-30
575	20221011	4420	4695	4695	4420	63519	285897425	00	0.00	N	5	-380
576	20221007	4800	4760	4825	4725	24687	118260635	00	0.00	N	5	-15
577	20221006	4815	4650	4820	4610	23319	111076010	00	0.00	N	2	165
578	20221005	4650	4705	4915	4570	38647	181880855	00	0.00	N	5	-45
579	20221004	4695	4510	4735	4510	52022	241805495	00	0.00	N	2	210
580	20220930	4485	4440	4535	4310	112947	498607735	00	0.00	N	5	-45
581	20220929	4530	4755	4845	4500	71988	336488385	00	0.00	N	5	-250
582	20220928	4780	4795	4950	4640	63379	300431045	00	0.00	N	5	-60
583	20220927	4840	4655	4905	4655	77461	368970660	00	0.00	N	2	15
584	20220926	4825	5040	5100	4820	112564	550190610	00	0.00	N	5	-285
585	20220923	5110	5160	5290	5100	49284	255184690	00	0.00	N	5	-150
586	20220922	5260	5220	5400	4980	75653	389239900	00	0.00	N	2	40
587	20220921	5220	5270	5350	5200	31608	166227850	00	0.00	N	5	-140
588	20220920	5360	5300	5400	5260	43824	233317640	00	0.00	N	2	60
589	20220919	5300	5510	5530	5280	47884	257686170	00	0.00	N	5	-260
590	20220916	5560	5700	5700	5480	49269	273198500	00	0.00	N	5	-130
591	20220915	5690	5780	5790	5670	29063	166455270	00	0.00	N	5	-80
592	20220914	5770	5530	5770	5530	24897	141329950	00	0.00	N	5	-100
593	20220913	5870	5710	5890	5700	32539	188746130	00	0.00	N	2	150
594	20220908	5720	5710	5830	5710	22258	127977080	00	0.00	N	2	10
595	20220907	5710	5890	5890	5670	28940	165250150	00	0.00	N	5	-170
596	20220906	5880	5750	5890	5750	36841	214232910	00	0.00	N	2	130
597	20220905	5750	5880	5970	5660	46857	270168670	00	0.00	N	5	-130
598	20220902	5880	5780	6030	5760	43860	256978490	00	0.00	N	2	130
599	20220901	5750	5920	5920	5740	29565	171490680	00	0.00	N	5	-190
600	20220831	5940	5780	5960	5750	39972	234991720	00	0.00	N	2	170
601	20220830	5770	5550	5860	5550	53216	305973840	00	0.00	N	2	140
602	20220829	5630	5650	5740	5590	66299	375077550	00	0.00	N	5	-230
603	20220826	5860	5880	5990	5820	28451	167761120	00	0.00	N	2	20
604	20220825	5840	5670	5850	5670	30381	176320200	00	0.00	N	2	120
605	20220824	5720	5660	5740	5630	25436	144522570	00	0.00	N	2	60
606	20220823	5660	5640	5770	5610	43119	245442780	00	0.00	N	5	-100
607	20220822	5760	6000	6000	5740	71945	419981300	00	0.00	N	5	-270
608	20220819	6030	6030	6090	6030	32535	196954860	00	0.00	N	5	-40
609	20220818	6070	5940	6100	5930	50819	305449850	00	0.00	N	2	10
610	20220817	6060	6170	6170	6010	54063	327439200	00	0.00	N	5	-40
611	20220816	6100	6140	6250	6100	83917	517308900	00	0.00	N	5	-50
612	20220812	6150	6120	6200	6100	45261	279052540	00	0.00	N	2	30
613	20220811	6120	6100	6170	6050	45758	279440220	00	0.00	N	2	100
614	20220810	6020	6060	6150	6020	76771	465620250	00	0.00	N	5	-130
615	20220809	6150	6090	6220	6090	72208	445486630	00	0.00	N	2	30
616	20220808	6120	6190	6190	6050	48334	295703920	00	0.00	N	3	0
617	20220805	6120	6090	6200	6090	65387	401487520	00	0.00	N	2	20
618	20220804	6100	6140	6230	6080	200418	1234188430	00	0.00	N	3	0
619	20220803	6100	6050	6110	5990	147689	893760730	00	0.00	N	2	50
620	20220802	6050	5940	7020	5940	3823498	25309441490	00	0.00	N	2	120
621	20220801	5930	5780	5950	5740	48030	282350780	00	0.00	N	2	130
622	20220729	5800	5780	5830	5770	31469	182559140	00	0.00	N	2	20
623	20220728	5780	5800	5830	5730	34793	201063940	00	0.00	N	2	40
624	20220727	5740	5700	5790	5680	20435	117011920	00	0.00	N	2	40
625	20220726	5700	5680	5730	5670	29355	166991430	00	0.00	N	5	-20
626	20220725	5720	5650	5760	5650	21152	120589170	00	0.00	N	5	-10
627	20220722	5730	5720	5740	5660	20360	116008420	00	0.00	N	2	10
628	20220721	5720	5700	5780	5660	25710	146920170	00	0.00	N	2	40
629	20220720	5680	5670	5770	5650	32768	186879950	00	0.00	N	2	110
630	20220719	5570	5530	5640	5500	46569	259128520	00	0.00	N	2	20
631	20220718	5550	5420	5900	5400	138375	779807810	00	0.00	N	2	130
632	20220715	5420	5520	5520	5330	16851	91096590	00	0.00	N	5	-40
633	20220714	5460	5320	5500	5320	20885	113274440	00	0.00	N	2	20
634	20220713	5440	5400	5490	5280	24000	129179060	00	0.00	N	2	40
635	20220712	5400	5520	5520	5300	49913	268565810	00	0.00	N	5	-160
636	20220711	5560	5570	5600	5460	18822	104233870	00	0.00	N	3	0
637	20220708	5560	5430	5580	5430	26380	145506200	00	0.00	N	2	130
638	20220707	5430	5350	5440	5350	30876	166923520	00	0.00	N	2	80
639	20220706	5350	5340	5800	5270	75289	411198160	00	0.00	N	2	20
640	20220705	5330	5190	5410	5190	38030	202106180	00	0.00	N	2	90
641	20220704	5240	5260	5260	5050	79991	411807310	00	0.00	N	5	-70
642	20220701	5310	5310	5470	5130	54279	284167860	00	0.00	N	3	0
643	20220630	5310	5460	5460	5300	39873	212975570	00	0.00	N	5	-150
644	20220629	5460	5260	5490	5260	24839	134103320	00	0.00	N	2	20
645	20220628	5440	5540	5630	5220	52410	288228840	00	0.00	N	5	-110
646	20220627	5550	5380	5650	5250	68539	378268160	00	0.00	N	2	280
647	20220624	5270	4770	5340	4770	160557	827718980	00	0.00	N	2	435
648	20220623	4835	5270	5360	4835	228823	1147431605	00	0.00	N	5	-435
649	20220622	5270	5750	5840	5250	165874	902051430	00	0.00	N	5	-520
650	20220621	5790	5700	5850	5700	65520	377517400	00	0.00	N	2	10
651	20220620	5780	6110	6180	5700	110341	642404680	00	0.00	N	5	-300
652	20220617	6080	5800	6130	5790	71546	423362030	00	0.00	N	2	50
653	20220616	6030	6050	6480	6010	88218	541922310	00	0.00	N	3	0
654	20220615	6030	6240	6330	6010	80463	495082870	00	0.00	N	5	-300
655	20220614	6330	6300	6580	6190	123768	778205960	00	0.00	N	5	-160
656	20220613	6490	6830	6860	6470	150380	995937910	00	0.00	N	5	-470
657	20220610	6960	6980	7000	6910	34908	242287010	00	0.00	N	5	-40
658	20220609	7000	6970	7080	6910	44582	310583780	00	0.00	N	5	-10
659	20220608	7010	6960	7090	6960	58596	411136460	00	0.00	N	2	70
660	20220607	6940	7160	7170	6940	151409	1064694620	00	0.00	N	5	-240
661	20220603	7180	7200	7290	7160	167896	1212729550	00	0.00	N	5	-20
662	20220602	7200	7000	7880	6950	1206730	9016711800	00	0.00	N	2	240
663	20220531	6960	6930	7010	6930	55970	389926920	00	0.00	N	5	-30
664	20220530	6990	6940	7050	6910	46103	320616640	00	0.00	N	2	90
665	20220527	6900	7030	7030	6880	27835	192670430	00	0.00	N	3	0
666	20220526	6900	6970	7090	6890	47010	328351730	00	0.00	N	5	-70
667	20220525	6970	7000	7060	6890	74067	516405260	00	0.00	N	5	-80
668	20220524	7050	7070	7150	6970	67774	477202410	00	0.00	N	5	-70
669	20220523	7120	7070	7180	7070	51784	369407270	00	0.00	N	2	20
670	20220520	7100	6980	7160	6980	48094	340584310	00	0.00	N	2	90
671	20220519	7010	7000	7070	6970	75603	529798900	00	0.00	N	5	-110
672	20220518	7120	7180	7240	7090	46649	333284970	00	0.00	N	3	0
673	20220517	7120	7180	7220	7010	111106	788493340	00	0.00	N	5	-70
674	20220516	7190	7290	7410	7180	92424	672480770	00	0.00	N	5	-100