KissMeData/204270/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	28000	28700	29100	26600	6236699	173307531450	00	0.00	N	2	300
3	20250212	27700	22850	27900	22000	8270033	216487605950	00	0.00	N	2	5000
4	20250211	22700	23700	24700	22600	1931589	45347446850	00	0.00	N	5	-450
5	20250210	23150	20950	23450	20550	2649738	60106498400	00	0.00	N	2	1800
6	20250207	21350	22100	22400	21150	2026942	43924050600	00	0.00	N	5	-400
7	20250206	21750	19400	21750	18900	2000169	40877735420	00	0.00	N	2	2630
8	20250205	19120	18900	19470	18850	876132	16759411700	00	0.00	N	2	200
9	20250204	18920	19840	19990	18920	707232	13730177760	00	0.00	N	5	-510
10	20250203	19430	21100	21250	19190	1142999	22739541670	00	0.00	N	5	-2470
11	20250131	21900	21800	22650	21700	775656	17133961350	00	0.00	N	5	-1450
12	20250124	23350	22700	23850	22650	702449	16406605150	00	0.00	N	2	450
13	20250123	22900	23800	23900	22650	714308	16510479000	00	0.00	N	5	-950
14	20250122	23850	24350	24350	23400	983093	23344061950	00	0.00	N	5	-300
15	20250121	24150	24100	24250	23600	1194883	28610053500	00	0.00	N	2	250
16	20250120	23900	22550	25700	22100	6001093	147131936600	00	0.00	N	2	1800
17	20250117	22100	20900	22800	20750	1599448	35387507450	00	0.00	N	2	1050
18	20250116	21050	21750	21950	20850	599274	12777915650	00	0.00	N	2	200
19	20250115	20850	21500	21900	20800	482666	10245344550	00	0.00	N	5	-800
20	20250114	21650	21700	22300	21300	718286	15616059600	00	0.00	N	2	700
21	20250113	20950	21850	22150	20850	567127	12130099650	00	0.00	N	5	-950
22	20250110	21900	23900	23950	21850	1140084	25604599650	00	0.00	N	5	-1350
23	20250109	23250	22850	24050	22350	3284091	76367705900	00	0.00	N	2	1350
24	20250108	21900	20400	22250	20200	1411740	30611562450	00	0.00	N	2	1500
25	20250107	20400	22950	23100	20400	2015816	44331928950	00	0.00	N	5	-800
26	20250106	21200	20800	21650	20500	626496	13527428400	00	0.00	N	2	400
27	20250103	20800	20350	21450	20050	632425	13173356850	00	0.00	N	2	300
28	20250102	20500	19010	20500	18840	539575	10708198060	00	0.00	N	2	1630
29	20241230	18870	18340	18930	18060	235862	4403016290	00	0.00	N	2	400
30	20241227	18470	18850	19590	18190	499135	9337326270	02	0.00	N	5	-430
31	20241226	18900	18910	19720	18730	493448	9454107540	00	0.00	N	2	30
32	20241224	18870	20000	21050	18770	939022	18564910980	00	0.00	N	5	-620
33	20241223	19490	19740	20000	18980	614113	12005681540	00	0.00	N	5	-250
34	20241220	19740	21000	21300	19640	628097	12753759540	00	0.00	N	5	-1410
35	20241219	21150	21000	21450	20500	697376	14665230600	00	0.00	N	5	-800
36	20241218	21950	20900	23000	20900	2504472	54947089350	00	0.00	N	2	1350
37	20241217	20600	21700	21800	20350	747664	15635138500	00	0.00	N	5	-550
38	20241216	21150	20800	22100	20500	1363121	29217059050	00	0.00	N	2	1970
39	20241213	19180	19690	19690	19040	296706	5724956480	00	0.00	N	5	-530
40	20241212	19710	19050	20400	18650	732088	14345133450	00	0.00	N	2	1150
41	20241211	18560	18340	18770	18130	271117	5032970960	00	0.00	N	2	180
42	20241210	18380	17430	18500	17420	540780	9824389690	00	0.00	N	2	1140
43	20241209	17240	18720	19000	17150	841953	15059340740	00	0.00	N	5	-2510
44	20241206	19750	20350	20500	19020	459720	9029498810	00	0.00	N	5	-600
45	20241205	20350	20400	20500	19390	386011	7731390950	00	0.00	N	2	510
46	20241204	19840	20250	21750	19610	877830	18054132910	00	0.00	N	5	-1110
47	20241203	20950	21000	22200	20500	644080	13677659450	00	0.00	N	5	-150
48	20241202	21100	22200	23100	21100	750872	16348240100	00	0.00	N	5	-1350
49	20241129	22450	21500	23350	20850	1562716	34758848050	00	0.00	N	2	450
50	20241128	22000	21000	22750	21000	880928	19395886350	00	0.00	N	2	1100
51	20241127	20900	21600	22600	20600	1873568	39957423750	00	0.00	N	2	1580
52	20241126	19320	19180	19910	18830	519954	10090026440	00	0.00	N	2	150
53	20241125	19170	19300	19540	18400	550248	10404258960	00	0.00	N	5	-120
54	20241122	19290	19110	20600	19110	579408	11542695780	00	0.00	N	2	270
55	20241121	19020	20450	20800	19020	458792	9056789370	00	0.00	N	5	-650
56	20241120	19670	19820	20200	19470	333436	6589656140	00	0.00	N	5	-330
57	20241119	20000	18690	20500	18600	881053	17429108310	00	0.00	N	2	1090
58	20241118	18910	18280	19100	17700	585310	10855151720	00	0.00	N	2	550
59	20241115	18360	15910	18650	15010	1431022	24996122040	00	0.00	N	2	2070
60	20241114	16290	15500	17840	15500	1767366	29880080040	00	0.00	N	2	970
61	20241113	15320	16020	16180	15120	554234	8549914310	00	0.00	N	5	-710
62	20241112	16030	16110	16760	15610	622638	10069279110	00	0.00	N	5	-190
63	20241111	16220	16940	17080	15860	775978	12601301440	00	0.00	N	5	-880
64	20241108	17100	17580	17910	17080	446772	7787673950	00	0.00	N	5	-450
65	20241107	17550	18020	18340	17550	632414	11261987790	00	0.00	N	5	-560
66	20241106	18110	19220	19550	18080	572902	10637369420	00	0.00	N	5	-1050
67	20241105	19160	19000	19700	18950	435213	8388479600	00	0.00	N	3	0
68	20241104	19160	19170	19640	18740	597773	11510857790	00	0.00	N	5	-140
69	20241101	19300	20100	20150	18860	1502262	29187446050	00	0.00	N	5	-1550
70	20241031	20850	20750	21200	20250	594256	12375740050	00	0.00	N	5	-100
71	20241030	20950	22450	22650	20850	841912	18228837550	00	0.00	N	5	-1350
72	20241029	22300	25200	25250	22000	2076739	48863156250	00	0.00	N	5	-1000
73	20241028	23300	21600	23400	21500	638939	14444138750	00	0.00	N	2	1550
74	20241025	21750	23150	23400	21750	543905	12086067800	00	0.00	N	5	-1400
75	20241024	23150	23450	23450	22750	405273	9340567350	00	0.00	N	5	-500
76	20241023	23650	23700	24100	22750	451302	10581348950	00	0.00	N	5	-50
77	20241022	23700	23850	24200	22650	646614	15197444700	00	0.00	N	5	-150
78	20241021	23850	23100	24250	23000	426850	10133127000	00	0.00	N	2	300
79	20241018	23550	24950	25450	23300	883399	21201215850	00	0.00	N	5	-1400
80	20241017	24950	25800	25950	24750	620051	15607109200	00	0.00	N	5	-850
81	20241016	25800	24100	26200	23750	1295266	32890467000	00	0.00	N	2	1000
82	20241015	24800	25100	25450	23400	1388212	33840986400	00	0.00	N	5	-300
83	20241014	25100	24500	27350	23950	3264544	84024126900	00	0.00	N	2	1950
84	20241011	23150	22450	23800	22050	1138689	26369422150	00	0.00	N	2	900
85	20241010	22250	22850	23700	21900	802058	18270527700	00	0.00	N	5	-350
86	20241008	22600	21800	23050	21600	752894	17017352550	00	0.00	N	2	500
87	20241007	22100	22100	22500	21550	561833	12415914450	00	0.00	N	3	0
88	20241004	22100	22550	22950	21050	1058957	23108240400	00	0.00	N	3	0
89	20241002	22100	20600	22550	20550	1286192	28175433600	00	0.00	N	2	1200
90	20240930	20900	21800	22250	20750	1162740	24908146650	00	0.00	N	5	-1100
91	20240927	22000	19230	22700	19100	2900284	62369079750	00	0.00	N	2	2800
92	20240926	19200	18880	19440	18760	484408	9281269370	00	0.00	N	2	590
93	20240925	18610	18670	19080	18450	365818	6859617610	00	0.00	N	3	0
94	20240924	18610	17600	19310	17600	984105	18379720770	00	0.00	N	2	1160
95	20240923	17450	16960	17890	16880	247170	4317442360	00	0.00	N	2	270
96	20240920	17180	18080	18150	17180	513582	9041233470	00	0.00	N	5	-720
97	20240919	17900	17950	18100	17230	443998	7817762090	00	0.00	N	2	30
98	20240913	17870	18140	18140	17500	387991	6895284460	00	0.00	N	5	-230
99	20240912	18100	17270	18130	17010	853818	14958851120	00	0.00	N	2	1000
100	20240911	17100	15210	17710	15210	3098721	52361691540	00	0.00	N	2	2170
101	20240910	14930	15640	15760	14870	532652	8066456790	00	0.00	N	5	-710
102	20240909	15640	15000	15850	15000	483196	7483053030	00	0.00	N	5	-140
103	20240906	15780	16900	16920	15600	773101	12362620060	00	0.00	N	5	-1210
104	20240905	16990	17840	17840	16930	459408	7921121850	00	0.00	N	5	-600
105	20240904	17590	18320	18450	17560	550381	9891242830	00	0.00	N	5	-1460
106	20240903	19050	19060	19690	18850	613465	11879039600	00	0.00	N	2	50
107	20240902	19000	18960	19240	18560	459766	8700370870	00	0.00	N	2	270
108	20240830	18730	18600	18850	18260	425758	7896158800	00	0.00	N	2	540
109	20240829	18190	17750	18280	17630	271597	4888614200	00	0.00	N	5	-20
110	20240828	18210	18120	18700	18120	381710	7008136020	00	0.00	N	5	-60
111	20240827	18270	18360	18490	17810	305938	5579358910	00	0.00	N	5	-90
112	20240826	18360	18750	19370	18060	841977	15675661200	00	0.00	N	2	180
113	20240823	18180	16810	18450	16810	1113697	19842169500	00	0.00	N	2	1130
114	20240822	17050	17460	17490	16870	358298	6141562400	00	0.00	N	5	-260
115	20240821	17310	18100	18100	17200	419743	7339060680	00	0.00	N	5	-490
116	20240820	17800	17640	18300	17640	531661	9563885860	00	0.00	N	2	170
117	20240819	17630	17770	18240	17170	996200	17795479420	00	0.00	N	2	40
118	20240816	17590	17200	18140	16350	3680040	63280611260	00	0.00	N	5	-1700
119	20240814	19290	18880	19730	18510	767979	14586984420	00	0.00	N	2	930
120	20240813	18360	18500	19170	17790	700432	12851150440	00	0.00	N	2	60
121	20240812	18300	18860	19260	18260	422286	7910066500	00	0.00	N	5	-530
122	20240809	18830	18790	19170	18590	361869	6832724840	00	0.00	N	2	570
123	20240808	18260	18480	18750	18060	390947	7181269850	00	0.00	N	5	-700
124	20240807	18960	18320	19500	18130	507623	9585723740	00	0.00	N	2	580
125	20240806	18380	18350	19200	18100	908156	16903456600	00	0.00	N	2	250
126	20240805	18130	20000	20450	17280	1263808	23900672270	00	0.00	N	5	-2420
127	20240802	20550	21850	21900	20500	715463	14959041800	00	0.00	N	5	-1600
128	20240801	22150	22600	22700	21900	452073	10092331500	00	0.00	N	2	350
129	20240731	21800	21450	22050	21100	370813	7993088250	00	0.00	N	2	150
130	20240730	21650	21700	22100	21300	307367	6642560900	00	0.00	N	5	-400
131	20240729	22050	22000	22150	21050	808593	17601076650	00	0.00	N	2	550
132	20240726	21500	22550	22700	21300	979260	21235551350	00	0.00	N	5	-1050
133	20240725	22550	22500	23100	22400	635623	14405106700	00	0.00	N	5	-850
134	20240724	23400	23200	23750	23100	447321	10472797250	00	0.00	N	5	-150
135	20240723	23550	25200	25250	23250	843931	20108345950	00	0.00	N	5	-950
136	20240722	24500	24500	24700	23400	886522	21282321200	00	0.00	N	2	50
137	20240719	24450	24450	25100	23900	801678	19666783750	00	0.00	N	5	-300
138	20240718	24750	23300	25150	23000	1748124	42377079750	00	0.00	N	2	700
139	20240717	24050	24750	24900	23600	1225008	29459513850	00	0.00	N	5	-950
140	20240716	25000	25300	25650	24200	1327062	33012128100	00	0.00	N	5	-700
141	20240715	25700	26600	27000	25650	549459	14387838250	00	0.00	N	5	-400
142	20240712	26100	26800	27200	25950	1063969	28036829350	00	0.00	N	5	-1300
143	20240711	27400	28100	29300	27250	936883	26283298100	00	0.00	N	5	-800
144	20240710	28200	27600	29000	26550	1558298	43648797300	00	0.00	N	2	350
145	20240709	27850	27550	29200	27500	1307021	36901429350	00	0.00	N	2	200
146	20240708	27650	29150	29950	27600	1304013	37130151350	00	0.00	N	5	-1550
147	20240705	29200	30950	30950	27600	2646734	77043727450	00	0.00	N	5	-2050
148	20240704	31250	29200	33050	28600	4150253	129270873650	00	0.00	N	2	2650
149	20240703	28600	26900	28950	26350	865555	23866880650	00	0.00	N	2	1450
150	20240702	27150	27700	28800	26950	975597	26995381650	00	0.00	N	5	-1350
151	20240701	28500	29900	29950	28350	898443	26146854100	00	0.00	N	5	-2050
152	20240628	30550	30200	30950	29600	692151	20884934150	00	0.00	N	2	350
153	20240627	30200	28700	30700	28300	987727	29230874050	00	0.00	N	2	650
154	20240626	29550	30200	31200	27300	3043002	88584687950	00	0.00	N	5	-250
155	20240625	29800	28000	30450	26300	1536380	43675107000	00	0.00	N	2	1200
156	20240624	28600	29100	29950	27700	1476345	42344471450	00	0.00	N	2	350
157	20240621	28250	28100	29100	27300	1135972	32254696300	00	0.00	N	2	250
158	20240620	28000	27600	28450	26250	2210129	60277220950	00	0.00	N	5	-700
159	20240619	28700	26700	29250	26000	7808919	216039125750	00	0.00	N	2	3300
160	20240618	25400	22950	25450	22850	14583017	353335896900	00	0.00	N	2	3300
161	20240617	22100	18950	23900	18790	15393228	345405976710	00	0.00	N	2	3150
162	20240614	18950	19200	19540	18510	1029265	19457489470	00	0.00	N	5	-240
163	20240613	19190	19330	19760	19080	909767	17628500780	00	0.00	N	5	-140
164	20240612	19330	19610	19890	18910	1438569	27977589270	00	0.00	N	5	-170
165	20240611	19500	20450	20700	19290	1747842	34711746640	00	0.00	N	5	-650
166	20240610	20150	19180	21000	19020	3438587	70389607980	00	0.00	N	2	970
167	20240607	19180	19700	19700	19110	759410	14728844410	00	0.00	N	5	-250
168	20240605	19430	19250	19690	18650	1453018	27977560820	00	0.00	N	2	180
169	20240604	19250	19030	19750	18580	1549088	29813613730	00	0.00	N	3	0
170	20240603	19250	18650	19290	18020	1417608	26622948250	00	0.00	N	2	700
171	20240531	18550	17900	18720	17600	1269272	23212169560	00	0.00	N	2	420
172	20240530	18130	19250	19450	18130	1430116	26749566750	00	0.00	N	5	-620
173	20240529	18750	18500	19300	18120	2123003	40000440680	00	0.00	N	2	310
174	20240528	18440	17150	18550	17110	1833986	33053261230	00	0.00	N	2	1290
175	20240527	17150	16900	17850	16840	1505056	26121868400	00	0.00	N	2	440
176	20240524	16710	17410	17650	16650	1316202	22437470920	00	0.00	N	5	-190
177	20240523	16900	17470	17560	16880	1221649	20871503040	00	0.00	N	5	-530
178	20240522	17430	17500	17850	17200	858053	15027273020	00	0.00	N	5	-70
179	20240521	17500	17810	18060	17440	850628	14980633410	00	0.00	N	5	-220
180	20240520	17720	18240	18430	17540	1163675	20757683890	00	0.00	N	5	-750
181	20240517	18470	19160	19480	18420	1457062	27494604050	00	0.00	N	5	-540
182	20240516	19010	18700	19840	18550	3132486	60548303630	00	0.00	N	2	610
183	20240514	18400	18660	19400	18150	2523689	47069794150	00	0.00	N	5	-110
184	20240513	18510	17560	19200	17250	5556872	102567123070	00	0.00	N	2	1220
185	20240510	17290	17610	18030	17220	1411577	24700020000	00	0.00	N	5	-410
186	20240509	17700	18000	18410	17600	1896775	33893533600	00	0.00	N	5	-520
187	20240508	18220	19400	19480	18180	2986639	55565819800	00	0.00	N	5	-1460
188	20240507	19680	19810	20200	19540	1729375	34368164730	00	0.00	N	2	190
189	20240503	19490	20550	21250	19460	2270414	45921758720	00	0.00	N	5	-810
190	20240502	20300	20150	20800	19850	2055778	41619701450	00	0.00	N	2	50
191	20240430	20250	20700	21400	19890	3024692	61861032820	00	0.00	N	5	-850
192	20240429	21100	21050	22050	20050	8300338	175020089350	00	0.00	N	2	1050
193	20240426	20050	19220	20500	18970	5261642	104449636360	00	0.00	N	2	990
194	20240425	19060	19590	19950	19020	3214182	62479615680	00	0.00	N	2	30
195	20240424	19030	19470	20150	18900	3838676	74976146910	00	0.00	N	5	-720
196	20240423	19750	20200	20500	19450	3210789	64016355160	00	0.00	N	5	-400
197	20240422	20150	21950	22200	19900	5215473	107796741490	00	0.00	N	5	-1150
198	20240419	21300	22300	22550	20750	5145966	111739248900	00	0.00	N	5	-1300
199	20240418	22600	20350	23350	20100	12851301	286350157550	00	0.00	N	2	1700
200	20240417	20900	21200	22850	20600	14733878	320857978370	00	0.00	N	2	960
201	20240416	19940	20500	21150	19530	4933638	99709024140	00	0.00	N	5	-1310
202	20240415	21250	20200	22150	19890	14612213	309642721390	00	0.00	N	2	1790
203	20240412	19460	19250	20550	19020	6564517	129929191030	00	0.00	N	2	10
204	20240411	19450	18610	19740	17810	9376470	176779971720	00	0.00	N	2	1140
205	20240409	18310	20950	21550	18050	13682652	268092111380	00	0.00	N	5	-3890
206	20240408	22200	19500	22200	19500	20283652	430788892300	00	0.00	N	1	5100
207	20240405	17100	14800	17850	14730	11640032	195074264780	00	0.00	N	2	2360
208	20240404	14740	14210	15050	14020	920942	13583203580	00	0.00	N	2	560
209	20240403	14180	14210	14590	13510	594120	8317607280	00	0.00	N	5	-20
210	20240402	14200	15800	15850	13400	1749279	25788205880	00	0.00	N	5	-630
211	20240401	14830	14480	15130	14380	899300	13336736200	00	0.00	N	2	440
212	20240329	14390	13500	14710	13000	1218089	17056204910	00	0.00	N	2	1290
213	20240328	13100	13350	13490	13000	359655	4738993170	00	0.00	N	5	-250
214	20240327	13350	12730	13450	12400	680232	8893643490	00	0.00	N	2	700
215	20240326	12650	12600	13010	12440	450824	5740833880	00	0.00	N	2	110
216	20240325	12540	12010	13050	12000	918047	11552943100	00	0.00	N	2	900
217	20240322	11640	12370	12370	11100	1623089	18725530900	00	0.00	N	5	-730
218	20240321	12370	13410	13570	12270	1080982	13731604550	00	0.00	N	5	-1110
219	20240320	13480	13600	13870	13370	238984	3233388970	00	0.00	N	5	-270
220	20240319	13750	14100	14110	13740	215394	2980480420	00	0.00	N	5	-340
221	20240318	14090	14170	14470	13750	580027	8200536940	00	0.00	N	2	30
222	20240315	14060	13900	14140	13490	367094	5086275930	00	0.00	N	5	-40
223	20240314	14100	13590	14300	12800	3888488	52175644340	00	0.00	N	2	730
224	20240313	13370	13500	13860	13130	278731	3734338280	00	0.00	N	5	-150
225	20240312	13520	13810	13810	13100	433586	5840221550	00	0.00	N	5	-330
226	20240311	13850	13990	14510	13610	434377	6067006120	00	0.00	N	5	-270
227	20240308	14120	13820	14460	13700	543329	7630980270	00	0.00	N	2	500
228	20240307	13620	14400	14500	13440	1158144	16095910190	00	0.00	N	5	-980
229	20240306	14600	12300	14740	12200	2640440	36740403170	00	0.00	N	2	2400
230	20240305	12200	12050	12330	11850	211450	2553040790	00	0.00	N	5	-50
231	20240304	12250	12480	12570	12010	375302	4583083880	00	0.00	N	5	-320
232	20240229	12570	12650	12650	12270	149902	1856720020	00	0.00	N	5	-80
233	20240228	12650	13290	13290	12400	355857	4507573070	00	0.00	N	5	-300
234	20240227	12950	12600	13110	12420	383805	4920938760	00	0.00	N	2	400
235	20240226	12550	12300	12750	12170	272184	3405262690	00	0.00	N	2	300
236	20240223	12250	12860	12860	12100	388397	4788246930	00	0.00	N	5	-470
237	20240222	12720	13400	13700	12580	676831	8781417590	00	0.00	N	5	-280
238	20240221	13000	12630	13110	12480	475952	6147363920	00	0.00	N	2	240
239	20240220	12760	11920	12770	11810	541960	6770231930	00	0.00	N	2	840
240	20240219	11920	12000	12220	11700	179241	2145912170	00	0.00	N	3	0
241	20240216	11920	12200	12200	11840	166881	1998206030	00	0.00	N	5	-280
242	20240215	12200	12250	12350	12000	214366	2614876340	00	0.00	N	5	-150
243	20240214	12350	11630	12390	11400	434412	5213129060	00	0.00	N	2	720
244	20240213	11630	11700	11850	11420	217595	2537826720	00	0.00	N	5	-70
245	20240208	11700	11150	11760	11150	313791	3632957840	00	0.00	N	2	570
246	20240207	11130	10850	11370	10500	329262	3675767620	00	0.00	N	2	390
247	20240206	10740	10800	11330	10630	276242	3015578510	00	0.00	N	5	-70
248	20240205	10810	9960	10990	9940	681245	7272283070	00	0.00	N	2	790
249	20240202	10020	10300	10360	9970	349174	3512231800	00	0.00	N	5	-180
250	20240201	10200	10800	10800	9920	831059	8468107920	00	0.00	N	5	-560
251	20240131	10760	11300	11490	10610	426461	4641183390	00	0.00	N	5	-590
252	20240130	11350	11600	11700	11050	271754	3068407830	00	0.00	N	5	-150
253	20240129	11500	12020	12230	11350	356484	4172829880	00	0.00	N	5	-310
254	20240126	11810	11700	12220	11490	268795	3206770550	00	0.00	N	2	170
255	20240125	11640	12050	12080	11580	268996	3175167100	00	0.00	N	5	-140
256	20240124	11780	11810	12240	11690	458696	5474340390	00	0.00	N	3	0
257	20240123	11780	11440	12030	11310	461492	5405927870	00	0.00	N	2	510
258	20240122	11270	11110	11360	10800	400055	4397497600	00	0.00	N	2	160
259	20240119	11110	11600	11700	11050	374478	4226068440	00	0.00	N	5	-310
260	20240118	11420	11280	11720	11190	264284	3039203310	00	0.00	N	2	160
261	20240117	11260	11660	11670	11190	351900	3996297480	00	0.00	N	5	-410
262	20240116	11670	11610	11780	11270	286092	3306086830	00	0.00	N	2	20
263	20240115	11650	11750	11920	11520	214903	2511565990	00	0.00	N	5	-100
264	20240112	11750	12020	12340	11750	239162	2861380620	00	0.00	N	5	-370
265	20240111	12120	12020	12300	12000	148145	1799030840	00	0.00	N	2	110
266	20240110	12010	12270	12560	11920	336184	4093883670	00	0.00	N	5	-260
267	20240109	12270	12160	12740	12130	470726	5861211970	00	0.00	N	2	280
268	20240108	11990	11670	12170	11510	333784	3982829740	00	0.00	N	2	520
269	20240105	11470	11590	11600	11250	431438	4915382660	00	0.00	N	5	-130
270	20240104	11600	11980	12050	11290	508099	5893197940	00	0.00	N	5	-390
271	20240103	11990	12060	12450	11850	294533	3560347040	00	0.00	N	5	-190
272	20240102	12180	12100	12260	11850	159564	1923075450	00	0.00	N	2	160
273	20231228	12020	12450	12490	11790	407760	4898919320	00	0.00	N	5	-550
274	20231227	12570	12290	12620	12240	139261	1732798450	02	0.00	N	2	280
275	20231226	12290	12600	12630	12090	367980	4496010490	00	0.00	N	5	-380
276	20231222	12670	13120	13200	12450	314586	3993125600	00	0.00	N	5	-450
277	20231221	13120	12700	13220	12510	247703	3211505470	00	0.00	N	2	420
278	20231220	12700	12780	12830	12420	191174	2422159430	00	0.00	N	5	-20
279	20231219	12720	12840	13000	12680	164593	2106209220	00	0.00	N	5	-110
280	20231218	12830	12700	13270	12700	417987	5454632450	00	0.00	N	2	260
281	20231215	12570	12980	13070	12410	417461	5247919590	00	0.00	N	5	-420
282	20231214	12990	13810	13850	12380	1305661	16884718760	00	0.00	N	5	-690
283	20231213	13680	13930	13940	13500	241814	3300587810	00	0.00	N	5	-170
284	20231212	13850	13400	13850	13230	285009	3887079150	00	0.00	N	2	550
285	20231211	13300	12930	13370	12770	193424	2557499490	00	0.00	N	2	390
286	20231208	12910	13210	13580	12700	333801	4321928760	00	0.00	N	5	-460
287	20231207	13370	13200	13800	13060	385405	5208466100	00	0.00	N	2	120
288	20231206	13250	12610	13380	12610	407680	5308467410	00	0.00	N	2	550
289	20231205	12700	13180	13240	12220	998370	12589861770	00	0.00	N	5	-600
290	20231204	13300	13600	13660	13180	367245	4885849920	00	0.00	N	5	-390
291	20231201	13690	14360	14430	13290	598640	8255996820	00	0.00	N	5	-670
292	20231130	14360	14320	14580	14100	185596	2655330040	00	0.00	N	3	0
293	20231129	14360	14590	14670	13930	342908	4869988880	00	0.00	N	5	-120
294	20231128	14480	14900	14920	14380	207656	3030735660	00	0.00	N	5	-380
295	20231127	14860	14810	15210	14750	183253	2733754520	00	0.00	N	2	50
296	20231124	14810	15030	15310	14570	332384	4934533050	00	0.00	N	5	-270
297	20231123	15080	14460	15310	14400	708057	10641763990	00	0.00	N	2	680
298	20231122	14400	14800	14930	14040	510892	7342635600	00	0.00	N	5	-400
299	20231121	14800	14980	14990	14300	304717	4432680590	00	0.00	N	2	50
300	20231120	14750	14150	14910	14150	586125	8615014830	00	0.00	N	2	560
301	20231117	14190	14220	14370	14040	352422	5018199120	00	0.00	N	2	10
302	20231116	14180	13800	14300	13730	700043	9922148640	00	0.00	N	2	390
303	20231115	13790	13360	13850	13160	895016	12185646380	00	0.00	N	2	640
304	20231114	13150	12310	13200	12290	589195	7649392170	00	0.00	N	2	840
305	20231113	12310	12520	12890	12160	290878	3636087690	00	0.00	N	5	-210
306	20231110	12520	12830	13000	12320	293665	3729082880	00	0.00	N	5	-350
307	20231109	12870	12910	13180	12590	342692	4419713280	00	0.00	N	5	-130
308	20231108	13000	12820	13170	12640	450341	5801633290	00	0.00	N	2	200
309	20231107	12800	12800	13300	12420	430031	5483252540	00	0.00	N	5	-130
310	20231106	12930	13130	13240	12230	550119	7092118450	00	0.00	N	3	0
311	20231103	12930	12790	13090	12500	735245	9438972200	00	0.00	N	2	310
312	20231102	12620	11130	12640	11130	1600853	19632968150	00	0.00	N	2	1550
313	20231101	11070	10940	11630	10840	641950	7285603520	00	0.00	N	2	440
314	20231031	10630	11000	11150	10540	252988	2751781350	00	0.00	N	5	-190
315	20231030	10820	10050	10940	10050	187714	1994778110	00	0.00	N	2	640
316	20231027	10180	10430	10450	10000	236421	2404850330	00	0.00	N	5	-250
317	20231026	10430	10750	10960	10270	171428	1812484760	00	0.00	N	5	-520
318	20231025	10950	10670	11250	10580	390789	4310566080	00	0.00	N	2	360
319	20231024	10590	10700	10700	9990	181342	1876128050	00	0.00	N	3	0
320	20231023	10590	10800	10990	10380	298527	3173258230	00	0.00	N	2	250
321	20231020	10340	10030	10450	9640	285877	2853460210	00	0.00	N	2	150
322	20231019	10190	11170	11170	10060	322925	3371998630	00	0.00	N	5	-690
323	20231018	10880	10580	11240	10340	444356	4853103670	00	0.00	N	2	320
324	20231017	10560	9600	10750	9600	344357	3555893190	00	0.00	N	2	960
325	20231016	9600	9780	9960	9460	180358	1732283230	00	0.00	N	5	-410
326	20231013	10010	10100	10220	9880	98265	983351220	00	0.00	N	5	-190
327	20231012	10200	10200	10270	10000	130680	1324408480	00	0.00	N	3	0
328	20231011	10200	9780	10220	9760	141985	1425037250	00	0.00	N	2	530
329	20231010	9670	10330	10330	9560	365034	3602213010	00	0.00	N	5	-480
330	20231006	10150	9850	10390	9850	132107	1350545460	00	0.00	N	2	270
331	20231005	9880	10140	10270	9880	146491	1471367520	00	0.00	N	5	-100
332	20231004	9980	10300	10310	9910	188844	1892825100	00	0.00	N	5	-340
333	20230927	10320	10020	10410	10020	147247	1509453470	00	0.00	N	2	70
334	20230926	10250	10250	10360	10100	133785	1364845840	00	0.00	N	3	0
335	20230925	10250	10540	10550	10070	326466	3344871920	00	0.00	N	5	-430
336	20230922	10680	10600	10760	10410	217544	2296274200	00	0.00	N	5	-120
337	20230921	10800	11030	11370	10730	314186	3425585550	00	0.00	N	5	-450
338	20230920	11250	11160	11410	10950	351236	3922799780	00	0.00	N	2	90
339	20230919	11160	11650	11990	10840	718456	8084828520	00	0.00	N	5	-490
340	20230918	11650	12710	12710	11600	1815129	21984045280	00	0.00	N	2	50
341	20230915	11600	11580	11720	11350	491184	5985857490	00	0.00	N	2	20
342	20230914	11580	11790	12050	11350	311099	3636202690	00	0.00	N	5	-270
343	20230913	11850	10870	11980	10800	686803	7885733340	00	0.00	N	2	720
344	20230912	11130	12460	12460	10990	1076033	12311348580	00	0.00	N	5	-1330
345	20230911	12460	12120	12500	11760	1040811	12800196360	00	0.00	N	2	750
346	20230908	11710	12390	12710	11350	1065110	12852613950	00	0.00	N	5	-460
347	20230907	12170	11920	12170	11750	1179595	14144950380	00	0.00	N	2	360
348	20230906	11810	10930	11890	10650	1537590	17717725630	00	0.00	N	2	950
349	20230905	10860	10280	10980	10160	862789	9206692700	00	0.00	N	2	620
350	20230904	10240	9670	10440	9670	793218	8065618740	00	0.00	N	2	660
351	20230901	9580	9530	9830	9490	221364	2143531910	00	0.00	N	2	20
352	20230831	9560	9450	9560	9320	92134	873225280	00	0.00	N	2	110
353	20230830	9450	9620	9680	9320	105608	999178330	00	0.00	N	5	-150
354	20230829	9600	9410	9620	9390	120839	1152155180	00	0.00	N	2	190
355	20230828	9410	9540	9550	9250	72125	677024010	00	0.00	N	5	-20
356	20230825	9430	9400	9550	9120	196076	1845180580	00	0.00	N	2	40
357	20230824	9390	9140	9410	8910	155627	1447384370	00	0.00	N	2	250
358	20230823	9140	9250	9290	8750	234956	2130330860	00	0.00	N	2	270
359	20230822	8870	8700	9150	8500	130311	1167504560	00	0.00	N	2	250
360	20230821	8620	8570	8970	8560	76231	669325730	00	0.00	N	5	-150
361	20230818	8770	8790	8900	8400	60330	525298350	00	0.00	N	5	-130
362	20230817	8900	8330	8980	8190	145866	1264430330	00	0.00	N	2	570
363	20230816	8330	9200	9200	8270	377446	3209705760	00	0.00	N	5	-920
364	20230814	9250	9200	9340	8860	90283	822299510	00	0.00	N	2	50
365	20230811	9200	8850	9250	8850	83625	763518860	00	0.00	N	2	350
366	20230810	8850	8920	8950	8730	88573	782417690	00	0.00	N	5	-70
367	20230809	8920	8890	8990	8700	67483	596746080	00	0.00	N	3	0
368	20230808	8920	9010	9120	8810	97183	864138460	00	0.00	N	5	-70
369	20230807	8990	9240	9280	8950	109172	992927950	00	0.00	N	5	-250
370	20230804	9240	9660	9700	9240	102977	973332140	00	0.00	N	5	-410
371	20230803	9650	9270	9700	9020	154853	1442831210	00	0.00	N	2	360
372	20230802	9290	9570	9710	9170	226270	2123916310	00	0.00	N	5	-340
373	20230801	9630	9640	9890	9530	211256	2057512000	00	0.00	N	2	100
374	20230731	9530	9900	9940	9510	180070	1748558180	00	0.00	N	5	-260
375	20230728	9790	9160	9790	8710	447752	4284973060	00	0.00	N	2	710
376	20230727	9080	8800	9290	8800	238239	2167579360	00	0.00	N	2	320
377	20230726	8760	9090	9240	8680	329941	2909696330	00	0.00	N	5	-340
378	20230725	9100	9320	9320	9010	108315	996231550	00	0.00	N	5	-150
379	20230724	9250	9430	9450	9050	171274	1588268840	00	0.00	N	5	-180
380	20230721	9430	9260	9550	9100	298704	2805355140	00	0.00	N	2	160
381	20230720	9270	8900	9290	8830	201744	1833775480	00	0.00	N	2	350
382	20230719	8920	8860	9070	8630	179942	1589965800	00	0.00	N	2	70
383	20230718	8850	9000	9050	8750	105865	940233070	00	0.00	N	5	-200
384	20230717	9050	9120	9250	8920	109239	989038870	00	0.00	N	5	-100
385	20230714	9150	9300	9340	8950	170136	1556161560	00	0.00	N	5	-150
386	20230713	9300	8950	9340	8830	517115	4752461160	00	0.00	N	2	450
387	20230712	8850	8460	8920	8290	275962	2386325810	00	0.00	N	2	380
388	20230711	8470	8160	8540	7990	294182	2462672830	00	0.00	N	2	550
389	20230710	7920	8050	8200	7880	106346	851746520	00	0.00	N	5	-60
390	20230707	7980	7720	8110	7720	162663	1296616040	00	0.00	N	2	170
391	20230706	7810	7800	7930	7550	84464	654707570	00	0.00	N	2	100
392	20230705	7710	7450	7920	7450	146974	1137354340	00	0.00	N	2	210
393	20230704	7500	7850	7850	7430	181421	1361170250	00	0.00	N	5	-270
394	20230703	7770	7940	7980	7740	46495	363801570	00	0.00	N	5	-70
395	20230630	7840	7920	7920	7710	47658	372106680	00	0.00	N	5	-10
396	20230629	7850	7610	7890	7510	81513	635514060	00	0.00	N	2	260
397	20230628	7590	7850	7900	7590	90141	698960670	00	0.00	N	5	-350
398	20230627	7940	7990	8100	7750	108124	849334530	00	0.00	N	5	-10
399	20230626	7950	7480	8180	7450	283393	2210850600	00	0.00	N	2	550
400	20230623	7400	7350	7490	7240	54247	398861580	00	0.00	N	2	40
401	20230622	7360	7400	7690	7280	146367	1073766480	00	0.00	N	5	-30
402	20230621	7390	7520	7520	7290	83646	614886600	00	0.00	N	5	-130
403	20230620	7520	7540	7630	7420	39513	297626060	00	0.00	N	5	-20
404	20230619	7540	7490	7760	7300	107887	813012770	00	0.00	N	2	140
405	20230616	7400	7490	7560	7330	67717	502856480	00	0.00	N	5	-50
406	20230615	7450	7570	7600	7400	44637	334057160	00	0.00	N	5	-120
407	20230614	7570	7650	7710	7420	68661	521358440	00	0.00	N	5	-30
408	20230613	7600	7740	7790	7410	97381	743421630	00	0.00	N	2	220
409	20230612	7380	7400	7600	7300	92253	688657310	00	0.00	N	5	-10
410	20230609	7390	7650	7660	7310	183292	1362699140	00	0.00	N	5	-340
411	20230608	7730	7660	7870	7600	34142	261520540	00	0.00	N	5	-30
412	20230607	7760	7620	7930	7500	100829	773242760	00	0.00	N	2	140
413	20230605	7620	8190	8190	7520	232590	1807666130	00	0.00	N	5	-560
414	20230602	8180	8230	8250	8080	35168	286243800	00	0.00	N	5	-20
415	20230601	8200	8320	8320	8120	36721	300319310	00	0.00	N	2	10
416	20230531	8190	8130	8390	8110	52382	430473990	00	0.00	N	2	30
417	20230530	8160	8110	8290	8100	28156	229433810	00	0.00	N	2	50
418	20230526	8110	8090	8210	8010	50172	405907040	00	0.00	N	2	20
419	20230525	8090	8270	8400	8040	73946	601277020	00	0.00	N	5	-180
420	20230524	8270	8350	8410	8220	31451	260932930	00	0.00	N	5	-110
421	20230523	8380	8390	8400	8270	43009	357837350	00	0.00	N	2	90
422	20230522	8290	8310	8440	8150	70249	579197470	00	0.00	N	5	-30
423	20230519	8320	8510	8600	8160	93715	776812360	00	0.00	N	5	-160
424	20230518	8480	8530	8660	8390	48179	408916200	00	0.00	N	3	0
425	20230517	8480	8580	8610	8410	67980	577284290	00	0.00	N	2	20
426	20230516	8460	8790	8790	8410	59684	509023580	00	0.00	N	2	30
427	20230515	8430	8630	8690	8390	61300	519099460	00	0.00	N	5	-200
428	20230512	8630	8830	8940	8600	57884	507524410	00	0.00	N	5	-200
429	20230511	8830	8860	8960	8770	80491	714095990	00	0.00	N	5	-30
430	20230510	8860	8760	8920	8610	105531	927865850	00	0.00	N	2	100
431	20230509	8760	8820	8890	8570	280681	2446496650	00	0.00	N	2	350
432	20230508	8410	8190	8510	8090	130910	1089847340	00	0.00	N	2	330
433	20230504	8080	7990	8090	7790	61550	487362660	00	0.00	N	2	70
434	20230503	8010	8030	8070	7880	44325	352704100	00	0.00	N	2	10
435	20230502	8000	8150	8280	8000	86720	701661170	00	0.00	N	5	-230
436	20230428	8230	8430	8430	8090	54326	444514700	00	0.00	N	5	-170
437	20230427	8400	8030	8430	7880	91738	745865270	00	0.00	N	2	440
438	20230426	7960	7970	8110	7870	48179	383772750	00	0.00	N	5	-10
439	20230425	7970	8160	8290	7830	140666	1123475970	00	0.00	N	5	-190
440	20230424	8160	8250	8250	8030	67814	550503610	00	0.00	N	5	-100
441	20230421	8260	8480	8500	8160	114351	945308510	00	0.00	N	5	-230
442	20230420	8490	8610	8800	8260	140608	1205125630	00	0.00	N	5	-260
443	20230419	8750	8900	8950	8670	135899	1193631050	00	0.00	N	5	-110
444	20230418	8860	8410	9010	8400	328143	2900262450	00	0.00	N	2	320
445	20230417	8540	8230	8640	7950	178532	1503107980	00	0.00	N	2	470
446	20230414	8070	8250	8480	8070	152082	1254608760	00	0.00	N	5	-180
447	20230413	8250	7950	8530	7850	525874	4382805810	00	0.00	N	2	300
448	20230412	7950	7920	8100	7810	122347	970773610	00	0.00	N	5	-50
449	20230411	8000	7690	8140	7220	275405	2161282350	00	0.00	N	2	240
450	20230410	7760	8300	8310	7550	589080	4684398380	00	0.00	N	2	90
451	20230407	7670	7700	7890	7580	158698	1240129830	00	0.00	N	2	30
452	20230406	7640	7340	7650	7170	143168	1065702890	00	0.00	N	2	300
453	20230405	7340	7250	7430	7140	91059	666237050	00	0.00	N	2	70
454	20230404	7270	7420	7420	7150	78129	565666600	00	0.00	N	5	-110
455	20230403	7380	7390	7450	7090	136595	979393820	00	0.00	N	5	-40
456	20230331	7420	7710	7880	6990	181559	1369917000	00	0.00	N	5	-200
457	20230330	7620	7940	8010	7480	216811	1669437160	00	0.00	N	2	230
458	20230329	7390	7530	7530	7240	87935	646500970	00	0.00	N	5	-140
459	20230328	7530	7370	7680	7300	100575	751551980	00	0.00	N	2	160
460	20230327	7370	7720	7750	7320	114928	855100090	00	0.00	N	5	-320
461	20230324	7690	7600	7930	7500	275382	2141451660	00	0.00	N	2	60
462	20230323	7630	7210	7790	7020	497522	3709740160	00	0.00	N	2	750
463	20230322	6880	6730	6880	6650	68700	463916850	00	0.00	N	2	150
464	20230321	6730	7020	7100	6730	52444	357680950	00	0.00	N	5	-210
465	20230320	6940	6960	7230	6880	61084	430455630	00	0.00	N	5	-90
466	20230317	7030	6720	7080	6720	73571	513476280	00	0.00	N	2	330
467	20230316	6700	6550	6850	6460	60689	407623740	00	0.00	N	2	150
468	20230315	6550	6710	6870	6420	136915	902813140	00	0.00	N	5	-140
469	20230314	6690	6890	7060	6690	97731	668773540	00	0.00	N	5	-240
470	20230313	6930	6820	6960	6570	186359	1250131610	00	0.00	N	3	0
471	20230310	6930	7200	7290	6660	280237	1949759000	00	0.00	N	5	-400
472	20230309	7330	8000	8010	7300	269401	2037328890	00	0.00	N	5	-580
473	20230308	7910	7580	7910	7450	607591	4718012110	00	0.00	N	2	460
474	20230307	7450	6960	7500	6800	237096	1745390340	00	0.00	N	2	460
475	20230306	6990	7210	7230	6640	146668	1028024320	00	0.00	N	5	-260
476	20230303	7250	7270	7360	7130	66140	478622330	00	0.00	N	5	-30
477	20230302	7280	6670	7390	6610	226623	1619379500	00	0.00	N	2	600
478	20230228	6680	6620	6780	6610	82443	549478680	00	0.00	N	2	60
479	20230227	6620	6870	6920	6610	105437	708795020	00	0.00	N	5	-260
480	20230224	6880	7160	7260	6800	188307	1303547080	00	0.00	N	5	-280
481	20230223	7160	7200	7390	7010	138181	987172570	00	0.00	N	5	-20
482	20230222	7180	7300	7530	7180	143152	1051082440	00	0.00	N	5	-220
483	20230221	7400	7490	7500	7250	72083	528937420	00	0.00	N	5	-90
484	20230220	7490	7410	7570	7300	77149	572184840	00	0.00	N	3	0
485	20230217	7490	7240	7580	7050	217965	1621590260	00	0.00	N	2	240
486	20230216	7250	7290	7570	7140	172597	1262043130	00	0.00	N	3	0
487	20230215	7250	6700	7610	6650	555828	4035779970	00	0.00	N	2	540
488	20230214	6710	6800	6880	6510	138154	919574200	00	0.00	N	5	-90
489	20230213	6800	6920	7010	6800	119293	818421600	00	0.00	N	5	-190
490	20230210	6990	7110	7140	6930	79534	556847970	00	0.00	N	5	-170
491	20230209	7160	6960	7330	6830	215974	1552595460	00	0.00	N	2	210
492	20230208	6950	6870	7030	6670	224387	1542919390	00	0.00	N	2	250
493	20230207	6700	6510	6870	6460	242540	1630499810	00	0.00	N	2	290
494	20230206	6410	6550	6820	6270	320851	2081294030	00	0.00	N	5	-140
495	20230203	6550	6460	6630	6360	170279	1104882740	00	0.00	N	2	90
496	20230202	6460	6310	6660	6310	439045	2856264820	00	0.00	N	2	210
497	20230201	6250	5730	6540	5700	803861	5016797150	00	0.00	N	2	570
498	20230131	5680	5690	5750	5530	51722	289262590	00	0.00	N	5	-10
499	20230130	5690	5790	5800	5630	30615	173500270	00	0.00	N	5	-50
500	20230127	5740	5840	5840	5630	76843	437322220	00	0.00	N	5	-60
501	20230126	5800	5850	5880	5700	41539	239231790	00	0.00	N	5	-60
502	20230125	5860	5850	5940	5730	35513	206316760	00	0.00	N	2	10
503	20230120	5850	5740	5930	5670	95740	557088340	00	0.00	N	2	210
504	20230119	5640	5640	5640	5500	58837	326851170	00	0.00	N	2	10
505	20230118	5630	5700	5700	5570	34688	194559300	00	0.00	N	5	-20
506	20230117	5650	5660	5730	5570	37640	211923240	00	0.00	N	2	60
507	20230116	5590	5850	5850	5510	120207	672038320	00	0.00	N	5	-270
508	20230113	5860	5920	5980	5680	52010	300107110	00	0.00	N	5	-50
509	20230112	5910	6050	6050	5890	21602	128676430	00	0.00	N	5	-140
510	20230111	6050	6080	6090	6000	14913	90048840	00	0.00	N	5	-30
511	20230110	6080	6130	6130	6010	8458	51197060	00	0.00	N	3	0
512	20230109	6080	6100	6100	6010	23613	142828200	00	0.00	N	2	30
513	20230106	6050	6050	6070	5840	39508	236938610	00	0.00	N	2	20
514	20230105	6030	6080	6120	5780	36239	217336150	00	0.00	N	2	30
515	20230104	6000	5910	6080	5830	40449	241845070	00	0.00	N	2	90
516	20230103	5910	5770	5920	5680	38860	225212180	00	0.00	N	2	20
517	20230102	5890	5960	5960	5750	23949	139402630	00	0.00	N	3	0
518	20221229	5890	5960	5970	5790	25740	150805710	00	0.00	N	5	-70
519	20221228	5960	5700	5960	5700	35560	206939370	02	0.00	N	2	90
520	20221227	5870	5870	5870	5680	33534	194074420	00	0.00	N	5	-10
521	20221226	5880	5900	5900	5630	67116	384639720	00	0.00	N	5	-20
522	20221223	5900	6100	6100	5620	137604	799194660	00	0.00	N	5	-220
523	20221222	6120	6090	6120	5990	20699	125794270	00	0.00	N	2	40
524	20221221	6080	6090	6150	6010	13597	82572210	00	0.00	N	5	-10
525	20221220	6090	6070	6150	6010	49181	299729160	00	0.00	N	2	10
526	20221219	6080	6010	6150	5980	27044	164423470	00	0.00	N	2	70
527	20221216	6010	6050	6090	5860	37624	224846440	00	0.00	N	5	-60
528	20221215	6070	6100	6150	5980	34071	205998750	00	0.00	N	5	-60
529	20221214	6130	6200	6200	6080	19550	119837170	00	0.00	N	2	30
530	20221213	6100	6230	6260	5980	54115	328501320	00	0.00	N	5	-100
531	20221212	6200	6630	6630	6010	122964	766491630	00	0.00	N	5	-360
532	20221209	6560	6500	6570	6310	83240	539261230	00	0.00	N	2	50
533	20221208	6510	6360	6540	6250	120945	779159800	00	0.00	N	2	150
534	20221207	6360	6110	6390	6070	96806	607246420	00	0.00	N	2	190
535	20221206	6170	6040	6230	6000	84027	516413570	00	0.00	N	2	130
536	20221205	6040	6140	6140	5990	45279	273032900	00	0.00	N	2	40
537	20221202	6000	5870	6120	5850	98956	596577060	00	0.00	N	2	130
538	20221201	5870	5650	5910	5600	104749	607765330	00	0.00	N	2	220
539	20221130	5650	5640	5690	5570	38699	217674800	00	0.00	N	2	20
540	20221129	5630	5210	5730	5210	191886	1073822380	00	0.00	N	2	320
541	20221128	5310	5490	5500	5250	56756	303861080	00	0.00	N	5	-90
542	20221125	5400	5450	5470	5330	59729	321885310	00	0.00	N	2	80
543	20221124	5320	5170	5340	5070	64094	336586790	00	0.00	N	2	200
544	20221123	5120	5130	5160	5060	17660	90093950	00	0.00	N	5	-10
545	20221122	5130	5130	5130	5010	20940	105991290	00	0.00	N	5	-10
546	20221121	5140	5070	5170	4995	43597	222629310	00	0.00	N	2	60
547	20221118	5080	5070	5080	5050	11781	59673340	00	0.00	N	2	10
548	20221117	5070	5060	5070	5000	6932	34947900	00	0.00	N	5	-20
549	20221116	5090	5060	5100	5000	19383	97892600	00	0.00	N	2	30
550	20221115	5060	5150	5150	4985	25539	128386900	00	0.00	N	5	-60
551	20221114	5120	5050	5190	4990	61414	313147010	00	0.00	N	2	135
552	20221111	4985	4950	5040	4875	46631	229981015	00	0.00	N	2	75
553	20221110	4910	4790	4915	4690	47559	230546370	00	0.00	N	2	115
554	20221109	4795	4660	4795	4645	31512	147947780	00	0.00	N	2	100
555	20221108	4695	4680	4710	4620	43293	201385415	00	0.00	N	2	15
556	20221107	4680	4670	4715	4605	29522	136908320	00	0.00	N	2	10
557	20221104	4670	4625	4670	4605	22408	103757485	00	0.00	N	3	0
558	20221103	4670	4685	4685	4510	20000	93183550	00	0.00	N	5	-20
559	20221102	4690	4635	4700	4625	7008	32746295	00	0.00	N	2	15
560	20221101	4675	4640	4690	4635	10934	50918900	00	0.00	N	3	0
561	20221031	4675	4685	4695	4640	12081	56436660	00	0.00	N	5	-10
562	20221028	4685	4680	4710	4615	18835	87661435	00	0.00	N	2	5
563	20221027	4680	4670	4745	4625	14926	69632665	00	0.00	N	2	20
564	20221026	4660	4645	4740	4600	24908	115551655	00	0.00	N	2	10
565	20221025	4650	4705	4705	4550	22209	102760680	00	0.00	N	5	-10
566	20221024	4660	4740	5130	4600	114711	552065900	00	0.00	N	3	0
567	20221021	4660	4665	4670	4520	20643	95388790	00	0.00	N	5	-5
568	20221020	4665	4685	4685	4620	5026	23331005	00	0.00	N	5	-20
569	20221019	4685	4695	4710	4625	6891	32132335	00	0.00	N	5	-15
570	20221018	4700	4710	4710	4615	22792	106128955	00	0.00	N	2	80
571	20221017	4620	4650	4650	4585	43368	200286440	00	0.00	N	5	-35
572	20221014	4655	4595	4685	4595	12962	60162105	00	0.00	N	2	60
573	20221013	4595	4515	4695	4450	27438	124067460	00	0.00	N	5	-5
574	20221012	4600	4580	4745	4550	18532	85286445	00	0.00	N	5	-10
575	20221011	4610	4720	4720	4540	21159	97424820	00	0.00	N	5	-125
576	20221007	4735	4725	4790	4620	14547	68768425	00	0.00	N	2	5
577	20221006	4730	4725	4750	4625	17176	81067815	00	0.00	N	2	95
578	20221005	4635	4705	5100	4530	136552	652284610	00	0.00	N	2	90
579	20221004	4545	4450	4690	4450	28848	130383125	00	0.00	N	2	85
580	20220930	4460	4485	4485	4340	30755	136550445	00	0.00	N	5	-35
581	20220929	4495	4600	4600	4430	34200	154138720	00	0.00	N	5	-50
582	20220928	4545	4565	4605	4395	48862	218570040	00	0.00	N	5	-60
583	20220927	4605	4620	4690	4445	62370	282309505	00	0.00	N	3	0
584	20220926	4605	4720	4940	4570	34721	161496570	00	0.00	N	5	-185
585	20220923	4790	4850	4850	4720	25182	120297150	00	0.00	N	5	-5
586	20220922	4795	4880	4880	4725	22635	107778305	00	0.00	N	5	-85
587	20220921	4880	4925	4925	4750	49871	240562515	00	0.00	N	5	-45
588	20220920	4925	4925	5030	4905	22505	110763990	00	0.00	N	5	-65
589	20220919	4990	5040	5040	4940	27588	137260505	00	0.00	N	5	-50
590	20220916	5040	5080	5350	4990	63980	324131965	00	0.00	N	5	-40
591	20220915	5080	5070	5080	5000	16521	83071820	00	0.00	N	2	50
592	20220914	5030	4960	5070	4905	12626	62984390	00	0.00	N	5	-60
593	20220913	5090	5100	5100	5030	20481	103738770	00	0.00	N	5	-20
594	20220908	5110	5070	5130	5000	14890	75253650	00	0.00	N	2	10
595	20220907	5100	5090	5100	4985	16542	83352265	00	0.00	N	2	10
596	20220906	5090	5140	5140	4995	37154	187237915	00	0.00	N	2	10
597	20220905	5080	5060	5120	4975	24283	121983320	00	0.00	N	5	-10
598	20220902	5090	5050	5090	5000	17884	90086220	00	0.00	N	5	-10
599	20220901	5100	5070	5160	4990	45228	229225405	00	0.00	N	3	0
600	20220831	5100	5050	5140	5020	40827	207079430	00	0.00	N	5	-50
601	20220830	5150	5440	5790	5050	378454	2034954580	00	0.00	N	2	150
602	20220829	5000	4940	5090	4910	10703	53226410	00	0.00	N	5	-90
603	20220826	5090	5180	5220	5020	14484	73666800	00	0.00	N	2	10
604	20220825	5080	5010	5150	5000	9384	47585730	00	0.00	N	2	70
605	20220824	5010	4990	5050	4985	19506	97555125	00	0.00	N	2	20
606	20220823	4990	4990	5070	4915	20483	102015495	00	0.00	N	5	-60
607	20220822	5050	5080	5080	4960	21069	105634140	00	0.00	N	2	20
608	20220819	5030	5030	5140	5000	33840	171205010	00	0.00	N	3	0
609	20220818	5030	5100	5100	4950	50111	250321565	00	0.00	N	5	-70
610	20220817	5100	5250	5250	4975	115368	583244310	00	0.00	N	5	-240
611	20220816	5340	5290	5370	5240	40371	214774620	00	0.00	N	2	100
612	20220812	5240	5250	5250	5180	17077	89256820	00	0.00	N	2	20
613	20220811	5220	5170	5260	5150	14029	73032780	00	0.00	N	2	70
614	20220810	5150	5220	5240	5100	18157	93335610	00	0.00	N	5	-70
615	20220809	5220	5250	5250	5100	18653	96408530	00	0.00	N	5	-30
616	20220808	5250	5170	5250	5050	25440	130576840	00	0.00	N	2	70
617	20220805	5180	5230	5320	5130	40687	210861380	00	0.00	N	5	-50
618	20220804	5230	5210	5280	5190	25841	135082570	00	0.00	N	5	-10
619	20220803	5240	5310	5340	5220	12760	66963730	00	0.00	N	5	-70
620	20220802	5310	5380	5380	5210	20692	108823960	00	0.00	N	5	-30
621	20220801	5340	5350	5400	5310	6308	33694160	00	0.00	N	5	-10
622	20220729	5350	5380	5430	5270	18539	98644680	00	0.00	N	5	-30
623	20220728	5380	5310	5390	5310	26042	139606070	00	0.00	N	2	70
624	20220727	5310	5240	5310	5200	11237	58962560	00	0.00	N	2	20
625	20220726	5290	5310	5330	5200	14399	75365350	00	0.00	N	5	-20
626	20220725	5310	5330	5330	5220	9792	51679300	00	0.00	N	2	10
627	20220722	5300	5220	5300	5120	22129	116086230	00	0.00	N	2	110
628	20220721	5190	5160	5220	5150	13261	68637450	00	0.00	N	2	10
629	20220720	5180	5090	5230	5090	19839	102447330	00	0.00	N	2	110
630	20220719	5070	5090	5090	5030	8979	45353990	00	0.00	N	2	10
631	20220718	5060	5100	5100	4955	16128	81294120	00	0.00	N	2	10
632	20220715	5050	5120	5120	4960	12672	63445525	00	0.00	N	5	-10
633	20220714	5060	5030	5060	4950	13024	65075235	00	0.00	N	2	20
634	20220713	5040	5050	5050	4930	5870	29317530	00	0.00	N	2	30
635	20220712	5010	5010	5060	4900	18254	90655050	00	0.00	N	5	-80
636	20220711	5090	5080	5120	5010	7210	36502860	00	0.00	N	2	50
637	20220708	5040	5110	5150	5040	40598	206975190	00	0.00	N	3	0
638	20220707	5040	5080	5080	5000	12036	60684520	00	0.00	N	2	20
639	20220706	5020	5070	5080	4950	21241	106881330	00	0.00	N	2	25
640	20220705	4995	5060	5060	4915	25522	127173755	00	0.00	N	2	25
641	20220704	4970	5100	5100	4880	17963	88284575	00	0.00	N	5	-30
642	20220701	5000	5070	5070	4830	30163	148000970	00	0.00	N	2	10
643	20220630	4990	5040	5090	4905	25535	126597230	00	0.00	N	5	-50
644	20220629	5040	4995	5040	4800	37668	185206280	00	0.00	N	2	45
645	20220628	4995	5040	5060	4905	40906	202819995	00	0.00	N	5	-15
646	20220627	5010	4950	5040	4885	45039	224472735	00	0.00	N	2	140
647	20220624	4870	4675	4995	4675	60436	290678235	00	0.00	N	2	70
648	20220623	4800	4985	5020	4715	71997	348419425	00	0.00	N	5	-175
649	20220622	4975	5330	5410	4975	102100	517902400	00	0.00	N	5	-345
650	20220621	5320	5240	5350	5240	34435	182609260	00	0.00	N	2	20
651	20220620	5300	5680	5680	5260	67225	362253190	00	0.00	N	5	-250
652	20220617	5550	5560	5560	5340	51970	280871670	00	0.00	N	5	-40
653	20220616	5590	5610	5700	5490	46126	256643010	00	0.00	N	2	90
654	20220615	5500	5700	5850	5490	102774	575312260	00	0.00	N	5	-230
655	20220614	5730	5850	5870	5650	86093	492164370	00	0.00	N	5	-160
656	20220613	5890	5940	6080	5840	74634	441976340	00	0.00	N	5	-270
657	20220610	6160	5810	6200	5810	211594	1278581750	00	0.00	N	2	210
658	20220609	5950	6080	6080	5670	505776	2960027100	00	0.00	N	5	-30
659	20220608	5980	5760	6530	5710	1621045	10026736990	00	0.00	N	2	310
660	20220607	5670	5870	5890	5620	100356	573406760	00	0.00	N	5	-180
661	20220603	5850	5900	5920	5810	55492	325428420	00	0.00	N	5	-40
662	20220602	5890	6010	6020	5810	103746	609926710	00	0.00	N	5	-180
663	20220531	6070	5730	6290	5650	604796	3648048160	00	0.00	N	2	350
664	20220530	5720	5740	5740	5670	31161	177805920	00	0.00	N	2	40
665	20220527	5680	5690	5760	5650	47294	269098760	00	0.00	N	5	-40
666	20220526	5720	5740	5880	5650	72296	414190970	00	0.00	N	5	-20
667	20220525	5740	5830	5850	5720	51541	298254090	00	0.00	N	5	-40
668	20220524	5780	5910	5910	5710	62777	362249240	00	0.00	N	5	-120
669	20220523	5900	5840	5930	5810	54148	316626270	00	0.00	N	2	20
670	20220520	5880	5800	5880	5740	34954	203700970	00	0.00	N	2	100
671	20220519	5780	5630	5900	5630	78953	450560670	00	0.00	N	5	-120
672	20220518	5900	6030	6030	5860	50210	296214930	00	0.00	N	5	-40
673	20220517	5940	6000	6040	5930	34373	205178540	00	0.00	N	5	-40
674	20220516	5980	5970	6020	5860	42151	249441380	00	0.00	N	2	20