KissMeData/002800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	5270	5260	5350	5250	22826	120614440	00	0.00	N	5	-20
3	20250219	5290	5280	5330	5270	21847	115511550	00	0.00	N	5	-30
4	20250218	5320	5280	5330	5210	67394	354572620	00	0.00	N	2	40
5	20250217	5280	5250	5310	5230	59502	313135070	00	0.00	N	2	30
6	20250214	5250	5200	5280	5190	21000	109681310	00	0.00	N	2	60
7	20250213	5190	5200	5250	5170	22213	115439860	00	0.00	N	3	0
8	20250212	5190	5250	5280	5180	40248	209496700	00	0.00	N	5	-60
9	20250211	5250	5260	5320	5210	21989	115268700	00	0.00	N	5	-10
10	20250210	5260	5290	5360	5250	40421	213484960	00	0.00	N	5	-80
11	20250207	5340	5300	5400	5280	50701	271248400	00	0.00	N	2	10
12	20250206	5330	5320	5400	5280	36786	195545070	00	0.00	N	2	10
13	20250205	5320	5310	5400	5240	10849	57614030	00	0.00	N	2	40
14	20250204	5280	5100	5340	5060	32414	170123530	00	0.00	N	2	180
15	20250203	5100	5270	5270	5080	48698	249950500	00	0.00	N	5	-170
16	20250131	5270	5350	5440	5270	34572	183831760	00	0.00	N	5	-110
17	20250124	5380	5380	5670	5340	54684	297194680	00	0.00	N	2	30
18	20250123	5350	5480	5500	5350	52396	283896840	00	0.00	N	5	-100
19	20250122	5450	5450	5500	5430	17427	95116360	00	0.00	N	2	20
20	20250121	5430	5540	5540	5360	112224	607669590	00	0.00	N	5	-90
21	20250120	5520	5530	5540	5430	27761	152436490	00	0.00	N	2	20
22	20250117	5500	5560	5580	5460	48343	265613940	00	0.00	N	5	-60
23	20250116	5560	5520	5600	5510	18179	100881610	00	0.00	N	2	50
24	20250115	5510	5620	5700	5480	68964	383114700	00	0.00	N	5	-160
25	20250114	5670	5620	5690	5620	26527	149799140	00	0.00	N	2	10
26	20250113	5660	5650	5760	5630	43475	246087990	00	0.00	N	5	-40
27	20250110	5700	5670	5730	5650	33423	190161530	00	0.00	N	3	0
28	20250109	5700	5670	5730	5620	37000	210160110	00	0.00	N	2	30
29	20250108	5670	5700	5750	5650	50112	285109950	00	0.00	N	5	-30
30	20250107	5700	5650	5720	5630	49015	277979150	00	0.00	N	2	10
31	20250106	5690	5560	5730	5540	116602	657534020	00	0.00	N	2	140
32	20250103	5550	5540	5570	5450	57069	315766930	00	0.00	N	2	30
33	20250102	5520	5370	5540	5370	52538	287109850	00	0.00	N	2	90
34	20241230	5430	5210	5450	5210	34265	184811600	00	0.00	N	2	110
35	20241227	5320	5380	5410	5230	69541	368118850	02	0.00	N	5	-100
36	20241226	5420	5430	5510	5380	58895	319712320	00	0.00	N	5	-30
37	20241224	5450	5430	5530	5420	97639	532524870	00	0.00	N	5	-70
38	20241223	5520	5330	5980	5330	1994071	11389535040	00	0.00	N	2	150
39	20241220	5370	5480	5490	5340	41533	223154840	00	0.00	N	5	-90
40	20241219	5460	5370	5560	5340	69401	377469740	00	0.00	N	5	-50
41	20241218	5510	5540	5550	5410	56325	307635820	00	0.00	N	5	-30
42	20241217	5540	5480	5560	5450	58348	321669400	00	0.00	N	2	40
43	20241216	5500	5530	5550	5420	57629	316114020	00	0.00	N	5	-50
44	20241213	5550	5480	5550	5400	75281	411124550	00	0.00	N	2	40
45	20241212	5510	5300	5680	5230	439459	2429907200	00	0.00	N	2	240
46	20241211	5270	5080	5310	5050	46272	242594470	00	0.00	N	2	190
47	20241210	5080	4715	5080	4715	65126	322081445	00	0.00	N	2	380
48	20241209	4700	5010	5010	4700	107807	515615170	00	0.00	N	5	-380
49	20241206	5080	5050	5140	4905	106196	530131695	00	0.00	N	5	-20
50	20241205	5100	5310	5310	5100	39219	202404990	00	0.00	N	5	-130
51	20241204	5230	5230	5400	5200	70023	367701600	00	0.00	N	5	-140
52	20241203	5370	5230	5370	5230	23003	122284330	00	0.00	N	2	110
53	20241202	5260	5380	5480	5250	48886	259910850	00	0.00	N	5	-160
54	20241129	5420	5480	5490	5400	50136	273000880	00	0.00	N	5	-80
55	20241128	5500	5380	5530	5380	100119	546462640	00	0.00	N	2	100
56	20241127	5400	5430	5460	5370	21970	119048840	00	0.00	N	5	-10
57	20241126	5410	5440	5460	5310	30798	165615280	00	0.00	N	2	10
58	20241125	5400	5340	5500	5340	87507	473931360	00	0.00	N	2	40
59	20241122	5360	5360	5490	5340	80030	430422040	00	0.00	N	2	20
60	20241121	5340	5360	5440	5300	51791	276889770	00	0.00	N	5	-30
61	20241120	5370	5330	5570	5310	95819	519001890	00	0.00	N	5	-20
62	20241119	5390	5310	5420	5270	35688	191138440	00	0.00	N	2	50
63	20241118	5340	5280	5380	5230	56741	301076150	00	0.00	N	2	90
64	20241115	5250	5150	5270	5040	94463	488248270	00	0.00	N	2	120
65	20241114	5130	5140	5240	5070	56714	291662000	00	0.00	N	2	20
66	20241113	5110	5210	5260	5090	75179	386524340	00	0.00	N	5	-140
67	20241112	5250	5380	5440	5160	168341	881680830	00	0.00	N	5	-170
68	20241111	5420	5670	5680	5400	138066	757758080	00	0.00	N	5	-230
69	20241108	5650	5630	5700	5620	24789	140115170	00	0.00	N	2	20
70	20241107	5630	5660	5720	5590	37276	209719760	00	0.00	N	5	-70
71	20241106	5700	5730	5790	5620	78715	448687090	00	0.00	N	5	-10
72	20241105	5710	5660	5770	5660	38840	221969990	00	0.00	N	2	20
73	20241104	5690	5610	5760	5580	81228	461254640	00	0.00	N	2	100
74	20241101	5590	5670	5690	5550	100772	564395410	00	0.00	N	5	-140
75	20241031	5730	5670	5770	5570	112096	638110720	00	0.00	N	2	80
76	20241030	5650	5690	5740	5650	71088	404436310	00	0.00	N	5	-40
77	20241029	5690	5740	5760	5630	81817	464944260	00	0.00	N	5	-50
78	20241028	5740	5610	6240	5610	725866	4270897070	00	0.00	N	2	140
79	20241025	5600	5780	5800	5550	136393	770315470	00	0.00	N	5	-150
80	20241024	5750	5880	5920	5730	171395	991813510	00	0.00	N	5	-200
81	20241023	5950	5930	6140	5820	164169	976591250	00	0.00	N	2	30
82	20241022	5920	6170	6220	5800	234797	1417617240	00	0.00	N	5	-250
83	20241021	6170	6220	6340	6160	90969	564904310	00	0.00	N	5	-90
84	20241018	6260	6380	6450	6150	165106	1035930570	00	0.00	N	5	-100
85	20241017	6360	6420	6710	6340	368298	2405001060	00	0.00	N	5	-60
86	20241016	6420	6290	6500	6200	268603	1713063270	00	0.00	N	2	130
87	20241015	6290	6220	6340	6180	105606	657981720	00	0.00	N	2	20
88	20241014	6270	6150	6490	6070	430966	2706325870	00	0.00	N	2	120
89	20241011	6150	6250	6300	6130	70412	435018100	00	0.00	N	5	-100
90	20241010	6250	6140	6270	6130	69042	427375440	00	0.00	N	2	120
91	20241008	6130	6210	6300	6110	129420	798170360	00	0.00	N	5	-70
92	20241007	6200	6330	6430	6100	174201	1082738210	00	0.00	N	5	-130
93	20241004	6330	6230	6460	6200	55896	355205230	00	0.00	N	2	30
94	20241002	6300	6330	6390	6260	101800	642777660	00	0.00	N	5	-170
95	20240930	6470	6550	6650	6350	92104	598138010	00	0.00	N	5	-50
96	20240927	6520	6640	6750	6510	128702	851024430	00	0.00	N	5	-110
97	20240926	6630	6530	6660	6470	103774	682196480	00	0.00	N	2	100
98	20240925	6530	6610	6690	6510	105095	693358840	00	0.00	N	5	-120
99	20240924	6650	6600	6730	6560	90010	596519990	00	0.00	N	3	0
100	20240923	6650	6810	6820	6630	145724	977247250	00	0.00	N	5	-150
101	20240920	6800	6590	6930	6500	480133	3246518860	00	0.00	N	2	140
102	20240919	6660	6360	6860	6330	588457	3926271440	00	0.00	N	2	350
103	20240913	6310	6420	6420	6230	115828	729614270	00	0.00	N	5	-160
104	20240912	6470	6300	6530	6270	169394	1087827150	00	0.00	N	2	230
105	20240911	6240	6280	6530	6180	106406	675016180	00	0.00	N	5	-30
106	20240910	6270	6380	6530	6250	103541	654511340	00	0.00	N	5	-110
107	20240909	6380	6000	6500	5930	175219	1099710470	00	0.00	N	2	220
108	20240906	6160	6370	6420	6090	255734	1577838720	00	0.00	N	5	-320
109	20240905	6480	6340	6550	6290	140008	897980500	00	0.00	N	2	190
110	20240904	6290	6560	6560	6290	277224	1775628180	00	0.00	N	5	-450
111	20240903	6740	6420	6940	6420	921776	6221610600	00	0.00	N	2	280
112	20240902	6460	6570	6570	6380	118181	761014870	00	0.00	N	5	-110
113	20240830	6570	6600	6620	6420	120311	784224340	00	0.00	N	2	50
114	20240829	6520	6450	6720	6390	296154	1941099700	00	0.00	N	5	-10
115	20240828	6530	6550	6620	6390	137073	888587640	00	0.00	N	3	0
116	20240827	6530	6380	6550	6340	142673	921748110	00	0.00	N	2	80
117	20240826	6450	6470	6550	6250	278915	1769603820	00	0.00	N	5	-20
118	20240823	6470	6510	6680	6410	142925	926434630	00	0.00	N	5	-170
119	20240822	6640	6630	6690	6430	222162	1453652470	00	0.00	N	2	10
120	20240821	6630	6980	7090	6580	350848	2358333380	00	0.00	N	5	-350
121	20240820	6980	6950	7020	6820	268152	1857209420	00	0.00	N	2	80
122	20240819	6900	6850	7100	6820	423995	2933556400	00	0.00	N	2	20
123	20240816	6880	6720	7130	6700	1080809	7544504500	00	0.00	N	2	260
124	20240814	6620	6460	6680	6420	468021	3071345460	00	0.00	N	2	230
125	20240813	6390	6760	6770	6280	513570	3294150660	00	0.00	N	5	-410
126	20240812	6800	6900	7050	6690	1102961	7603475750	00	0.00	N	5	-50
127	20240809	6850	6790	7150	6710	1497309	10355838690	00	0.00	N	2	180
128	20240808	6670	6490	6950	6370	1288712	8622913370	00	0.00	N	2	10
129	20240807	6660	6290	6980	6290	1889624	12702747650	00	0.00	N	2	210
130	20240806	6450	6030	6450	6030	1323121	8343780560	00	0.00	N	2	450
131	20240805	6000	6720	6850	5600	1751698	11179293630	00	0.00	N	5	-920
132	20240802	6920	7000	7070	6850	664433	4610916710	00	0.00	N	5	-380
133	20240801	7300	7100	7300	7100	743951	5366333510	00	0.00	N	2	250
134	20240731	7050	7240	7340	6970	1327450	9494113950	00	0.00	N	5	-430
135	20240730	7480	6270	8100	6080	24271372	180766653850	00	0.00	N	2	1210
136	20240729	6270	6190	6540	6150	1000759	6329705630	00	0.00	N	2	80
137	20240726	6190	6060	6210	6040	377369	2319536670	00	0.00	N	2	110
138	20240725	6080	6130	6300	5970	926366	5667075680	00	0.00	N	5	-130
139	20240724	6210	6120	6420	6080	786326	4935908850	00	0.00	N	5	-60
140	20240723	6270	6550	7160	6230	6617535	44603146470	00	0.00	N	5	-70
141	20240722	6340	6370	6500	6190	1285665	8162450560	00	0.00	N	5	-260
142	20240719	6600	6700	6900	6480	2188255	14560823930	00	0.00	N	5	-450
143	20240718	7050	7180	7250	6750	2792550	19568577190	00	0.00	N	5	-410
144	20240717	7460	7780	8000	6870	13480192	100130796650	00	0.00	N	2	380
145	20240716	7080	5600	7080	5370	9809892	64893030010	00	0.00	N	1	1630
146	20240715	5450	5360	5530	5360	104694	570152150	00	0.00	N	2	150
147	20240712	5300	5260	5430	5220	109590	583378140	00	0.00	N	2	50
148	20240711	5250	5260	5650	5210	358149	1929384430	00	0.00	N	2	30
149	20240710	5220	5260	5300	5220	17016	89412090	00	0.00	N	5	-10
150	20240709	5230	5230	5300	5210	21320	111909140	00	0.00	N	5	-20
151	20240708	5250	5180	5270	5180	25881	135588550	00	0.00	N	2	30
152	20240705	5220	5180	5270	5180	25994	135652780	00	0.00	N	2	40
153	20240704	5180	5200	5240	5130	65237	336557730	00	0.00	N	5	-30
154	20240703	5210	5280	5320	5210	43864	229430980	00	0.00	N	5	-90
155	20240702	5300	5340	5400	5250	37264	197508380	00	0.00	N	5	-70
156	20240701	5370	5280	5380	5280	36264	193446970	00	0.00	N	2	40
157	20240628	5330	5280	5340	5240	36937	195643830	00	0.00	N	2	50
158	20240627	5280	5260	5350	5240	33874	178917920	00	0.00	N	3	0
159	20240626	5280	5330	5370	5260	46863	248428340	00	0.00	N	5	-50
160	20240625	5330	5300	5400	5300	45009	240788920	00	0.00	N	5	-30
161	20240624	5360	5300	5360	5290	50366	268442940	00	0.00	N	2	50
162	20240621	5310	5260	5370	5240	55598	295357370	00	0.00	N	2	10
163	20240620	5300	5240	5310	5230	51700	272630190	00	0.00	N	2	70
164	20240619	5230	5280	5320	5200	49051	256559030	00	0.00	N	5	-40
165	20240618	5270	5290	5380	5260	58425	309149780	00	0.00	N	5	-80
166	20240617	5350	5290	5380	5250	75679	401427760	00	0.00	N	2	50
167	20240614	5300	5390	5400	5280	91173	484783150	00	0.00	N	5	-40
168	20240613	5340	5380	5450	5300	120475	645890970	00	0.00	N	5	-20
169	20240612	5360	5360	5490	5340	216227	1167876650	00	0.00	N	5	-80
170	20240611	5440	5210	6440	5210	4818708	28180281310	00	0.00	N	2	230
171	20240610	5210	5270	5280	5180	55905	291576040	00	0.00	N	5	-80
172	20240607	5290	5280	5320	5260	26623	140695890	00	0.00	N	5	-20
173	20240605	5310	5350	5390	5260	56333	298360830	00	0.00	N	5	-50
174	20240604	5360	5390	5430	5340	29210	157259210	00	0.00	N	5	-20
175	20240603	5380	5340	5400	5310	32272	173087780	00	0.00	N	2	50
176	20240531	5330	5330	5440	5310	50252	268826460	00	0.00	N	5	-20
177	20240530	5350	5390	5470	5330	43593	234037700	00	0.00	N	5	-90
178	20240529	5440	5570	5570	5420	44314	242715560	00	0.00	N	5	-50
179	20240528	5490	5410	5750	5410	194196	1081357630	00	0.00	N	2	100
180	20240527	5390	5370	5440	5370	29606	159755670	00	0.00	N	3	0
181	20240524	5390	5430	5560	5390	41820	228111730	00	0.00	N	5	-100
182	20240523	5490	5380	5540	5380	58174	317254730	00	0.00	N	5	-20
183	20240522	5510	5510	5570	5500	54554	301100030	00	0.00	N	5	-50
184	20240521	5560	5600	5650	5530	45173	251065570	00	0.00	N	5	-50
185	20240520	5610	5650	5720	5600	55458	312373580	00	0.00	N	5	-80
186	20240517	5690	5660	5750	5630	59854	340560140	00	0.00	N	2	30
187	20240516	5660	5650	5720	5610	42935	242966940	00	0.00	N	3	0
188	20240514	5660	5610	5740	5600	47977	272027360	00	0.00	N	2	20
189	20240513	5640	5650	5720	5620	35931	203280920	00	0.00	N	5	-10
190	20240510	5650	5620	5820	5620	107040	609641330	00	0.00	N	2	30
191	20240509	5620	5670	5680	5600	42797	241072810	00	0.00	N	5	-30
192	20240508	5650	5640	5900	5540	279060	1594304480	00	0.00	N	2	10
193	20240507	5640	5500	5640	5460	65714	364900150	00	0.00	N	2	180
194	20240503	5460	5450	5520	5440	17282	94382890	00	0.00	N	2	10
195	20240502	5450	5500	5500	5430	28721	156609650	00	0.00	N	5	-50
196	20240430	5500	5470	5530	5430	29328	160704300	00	0.00	N	2	30
197	20240429	5470	5370	5480	5360	63242	343473880	00	0.00	N	2	60
198	20240426	5410	5480	5540	5400	46312	251773970	00	0.00	N	5	-100
199	20240425	5510	5490	5550	5430	32773	180245730	00	0.00	N	2	10
200	20240424	5500	5450	5550	5450	31339	172087100	00	0.00	N	2	70
201	20240423	5430	5480	5540	5410	37218	203456690	00	0.00	N	5	-80
202	20240422	5510	5550	5600	5470	45072	248569420	00	0.00	N	5	-40
203	20240419	5550	5530	5590	5380	109996	601844650	00	0.00	N	5	-40
204	20240418	5590	5540	5710	5540	141757	795310040	00	0.00	N	2	50
205	20240417	5540	5600	6150	5450	727072	4198281030	00	0.00	N	5	-60
206	20240416	5600	5660	5920	5220	618799	3381525440	00	0.00	N	5	-320
207	20240415	5920	5970	5970	5800	76068	445962820	00	0.00	N	5	-110
208	20240412	6030	5930	6050	5900	53830	322111860	00	0.00	N	2	100
209	20240411	5930	5900	6010	5860	41272	243938350	00	0.00	N	5	-30
210	20240409	5960	5910	6020	5910	55681	331334390	00	0.00	N	5	-30
211	20240408	5990	6040	6070	5890	100994	602933270	00	0.00	N	5	-100
212	20240405	6090	6190	6190	6020	84683	513527410	00	0.00	N	5	-40
213	20240404	6130	6110	6190	6060	68946	421077700	00	0.00	N	2	30
214	20240403	6100	6250	6270	6080	189081	1156165270	00	0.00	N	5	-180
215	20240402	6280	6490	6490	6250	214257	1351584510	00	0.00	N	5	-210
216	20240401	6490	6400	6570	6380	125930	818747050	00	0.00	N	2	90
217	20240329	6400	6510	6550	6350	146070	938583620	00	0.00	N	5	-110
218	20240328	6510	6720	6820	6480	298354	1988167070	00	0.00	N	5	-60
219	20240327	6570	6770	7060	6490	642744	4344973610	00	0.00	N	5	-70
220	20240326	6640	6740	6790	6610	198119	1326180990	00	0.00	N	5	-110
221	20240325	6750	6540	6840	6460	449281	3012534920	00	0.00	N	2	220
222	20240322	6530	6520	6580	6400	144041	935131900	00	0.00	N	2	10
223	20240321	6520	6440	6600	6420	183448	1193354230	00	0.00	N	2	20
224	20240320	6500	6290	6770	6290	666190	4377383480	00	0.00	N	2	240
225	20240319	6260	6420	6470	6260	132942	844347450	00	0.00	N	5	-200
226	20240318	6460	6360	6530	6330	126317	815681910	00	0.00	N	2	100
227	20240315	6360	6450	6550	6320	185638	1191085180	00	0.00	N	5	-120
228	20240314	6480	6670	7070	6440	1262556	8549960720	00	0.00	N	5	-120
229	20240313	6600	6550	6630	6440	134287	878943360	00	0.00	N	2	50
230	20240312	6550	6600	6790	6500	216583	1432826890	00	0.00	N	5	-40
231	20240311	6590	6490	6680	6490	192926	1273401320	00	0.00	N	2	130
232	20240308	6460	6530	6650	6420	176658	1151301280	00	0.00	N	3	0
233	20240307	6460	6650	6700	6360	211272	1371597340	00	0.00	N	5	-250
234	20240306	6710	6510	6770	6460	444733	2969931140	00	0.00	N	2	180
235	20240305	6530	6410	6700	6310	378773	2463808190	00	0.00	N	2	90
236	20240304	6440	6350	6480	6280	144304	922911350	00	0.00	N	2	100
237	20240229	6340	6380	6420	6270	163892	1036620550	00	0.00	N	5	-130
238	20240228	6470	6300	6490	6250	287329	1825157190	00	0.00	N	2	150
239	20240227	6320	6480	6630	6280	418380	2682790160	00	0.00	N	5	-210
240	20240226	6530	6610	6750	6460	546431	3607885060	00	0.00	N	5	-30
241	20240223	6560	6560	6860	6450	1092705	7265612060	00	0.00	N	5	-70
242	20240222	6630	6700	6960	6500	1139408	7662417020	00	0.00	N	5	-200
243	20240221	6830	6490	7780	6210	11185331	79658096560	00	0.00	N	2	760
244	20240220	6070	6070	6070	5980	75303	453390140	00	0.00	N	2	40
245	20240219	6030	6030	6080	5990	58523	353462440	00	0.00	N	3	0
246	20240216	6030	6040	6080	5970	46072	276657360	00	0.00	N	5	-10
247	20240215	6040	6040	6090	5990	68460	412652620	00	0.00	N	5	-10
248	20240214	6050	5960	6060	5960	56165	337613750	00	0.00	N	2	50
249	20240213	6000	5970	6050	5960	48499	291172950	00	0.00	N	2	50
250	20240208	5950	5910	6000	5880	56928	338543550	00	0.00	N	2	20
251	20240207	5930	6020	6040	5920	72593	433036100	00	0.00	N	5	-90
252	20240206	6020	6150	6150	5940	69766	418937970	00	0.00	N	5	-80
253	20240205	6100	6120	6160	6080	83949	514016110	00	0.00	N	2	60
254	20240202	6040	5980	6080	5980	45877	276993970	00	0.00	N	2	40
255	20240201	6000	5940	6030	5940	90204	538470520	00	0.00	N	5	-20
256	20240131	6020	6140	6160	6000	103393	623652290	00	0.00	N	5	-90
257	20240130	6110	6170	6210	6060	125946	769325930	00	0.00	N	5	-10
258	20240129	6120	6120	6190	6050	106862	652261100	00	0.00	N	5	-10
259	20240126	6130	6090	6170	6090	81640	499792900	00	0.00	N	2	30
260	20240125	6100	6200	6240	6040	125483	764714870	00	0.00	N	5	-100
261	20240124	6200	6170	6340	6150	173024	1078848900	00	0.00	N	2	30
262	20240123	6170	5960	6500	5920	1053607	6592070670	00	0.00	N	2	190
263	20240122	5980	5970	6070	5930	64149	383211660	00	0.00	N	2	10
264	20240119	5970	6010	6090	5920	94253	565241260	00	0.00	N	3	0
265	20240118	5970	5750	6410	5730	771945	4745472000	00	0.00	N	2	190
266	20240117	5780	6000	6060	5750	162030	946060850	00	0.00	N	5	-240
267	20240116	6020	6040	6200	6010	99705	603251060	00	0.00	N	5	-70
268	20240115	6090	6200	6250	6070	127990	784737990	00	0.00	N	5	-80
269	20240112	6170	6250	6320	6140	141320	873927250	00	0.00	N	5	-130
270	20240111	6300	6310	6330	6210	91080	571743470	00	0.00	N	2	10
271	20240110	6290	6340	6390	6180	123818	777138180	00	0.00	N	5	-60
272	20240109	6350	6330	6420	6270	175897	1118012800	00	0.00	N	2	30
273	20240108	6320	6350	6460	6280	149864	949145000	00	0.00	N	3	0
274	20240105	6320	6170	6700	6120	932504	6005876390	00	0.00	N	2	170
275	20240104	6150	6400	6430	6110	181870	1132505820	00	0.00	N	5	-240
276	20240103	6390	6360	6410	6300	174982	1115420810	00	0.00	N	2	30
277	20240102	6360	6240	6400	6190	140658	885421900	00	0.00	N	2	120
278	20231228	6240	6210	6270	6160	117753	731874980	00	0.00	N	3	0
279	20231227	6240	6070	6240	5970	163002	1002577010	02	0.00	N	2	200
280	20231226	6040	6100	6160	6040	93639	569510790	00	0.00	N	5	-50
281	20231222	6090	6120	6220	6090	131367	805670600	00	0.00	N	5	-20
282	20231221	6110	6180	6260	6100	207588	1276357330	00	0.00	N	5	-110
283	20231220	6220	6280	6710	6200	995549	6442285080	00	0.00	N	5	-60
284	20231219	6280	6220	6280	6130	154179	956455630	00	0.00	N	2	40
285	20231218	6240	6140	6250	6130	173757	1075468030	00	0.00	N	2	90
286	20231215	6150	6050	6830	5930	1560367	10030148040	00	0.00	N	2	140
287	20231214	6010	6100	6150	6000	188139	1137965340	00	0.00	N	5	-80
288	20231213	6090	6300	6300	6040	241027	1472269200	00	0.00	N	5	-260
289	20231212	6350	6290	6380	6200	188690	1187217660	00	0.00	N	2	60
290	20231211	6290	6680	6780	6260	440465	2830970280	00	0.00	N	5	-380
291	20231208	6670	6820	6870	6520	375391	2498257560	00	0.00	N	5	-70
292	20231207	6740	6480	6970	6360	1399926	9436775470	00	0.00	N	2	360
293	20231206	6380	6610	6610	6320	359081	2298325000	00	0.00	N	5	-210
294	20231205	6590	6230	6690	6110	809993	5262627950	00	0.00	N	2	360
295	20231204	6230	6430	6570	6230	669942	4275122360	00	0.00	N	5	-80
296	20231201	6310	6110	6350	6070	308524	1927365610	00	0.00	N	2	210
297	20231130	6100	6100	6120	5950	254882	1536081570	00	0.00	N	3	0
298	20231129	6100	6280	6330	6100	259342	1609858970	00	0.00	N	5	-180
299	20231128	6280	6360	6420	6190	369958	2313654020	00	0.00	N	5	-170
300	20231127	6450	6400	6450	6240	292586	1862743040	00	0.00	N	2	160
301	20231124	6290	6460	6490	6250	286071	1809790580	00	0.00	N	5	-170
302	20231123	6460	6400	6560	6340	311127	2006822800	00	0.00	N	5	-10
303	20231122	6470	6680	6700	6420	325526	2112223980	00	0.00	N	5	-170
304	20231121	6640	6650	6750	6580	357195	2377360770	00	0.00	N	5	-100
305	20231120	6740	6870	6870	6620	413522	2789306100	00	0.00	N	5	-130
306	20231117	6870	7170	7180	6860	980232	6884184450	00	0.00	N	5	-250
307	20231116	7120	7430	7490	7030	1581245	11483405170	00	0.00	N	5	-80
308	20231115	7200	7100	7370	7010	1428369	10314549660	00	0.00	N	2	100
309	20231114	7100	7180	7990	7000	9028561	68057419520	00	0.00	N	2	60
310	20231113	7040	6380	7380	6200	11576808	81143653150	00	0.00	N	2	660
311	20231110	6380	6390	6630	6030	2065966	13169690340	00	0.00	N	2	250
312	20231109	6130	6530	7160	6020	4691278	31382858130	00	0.00	N	5	-120
313	20231108	6250	6600	6730	6230	1137588	7386523790	00	0.00	N	5	-470
314	20231107	6720	6200	7480	6080	10000152	71025192840	00	0.00	N	2	500
315	20231106	6220	6290	6460	6170	456009	2874445010	00	0.00	N	5	-80
316	20231103	6300	6950	7030	6260	959170	6272356610	00	0.00	N	5	-730
317	20231102	7030	6840	7060	6680	613738	4259383320	00	0.00	N	2	210
318	20231101	6820	6980	7150	6740	706100	4917328450	00	0.00	N	5	-200
319	20231031	7020	6810	7110	6610	888866	6105704810	00	0.00	N	2	160
320	20231030	6860	6730	7150	6680	1001544	6878943860	00	0.00	N	5	-60
321	20231027	6920	7130	7340	6780	1960627	13814512260	00	0.00	N	5	-330
322	20231026	7250	7590	7600	6950	2372290	17221498700	00	0.00	N	5	-500
323	20231025	7750	7550	8540	7080	17419192	137009817280	00	0.00	N	2	370
324	20231024	7380	5650	7380	5350	19074692	129950435560	00	0.00	N	1	1700
325	20231023	5680	5340	6440	5320	4806893	29038753500	00	0.00	N	2	270
326	20231020	5410	5460	5560	5250	523095	2824718350	00	0.00	N	5	-210
327	20231019	5620	5940	5950	5540	617483	3513793880	00	0.00	N	5	-450
328	20231018	6070	6440	6510	6020	645968	3987400100	00	0.00	N	5	-470
329	20231017	6540	6210	6770	6200	2097763	13691649530	00	0.00	N	2	400
330	20231016	6140	6190	6450	6040	952958	5971096330	00	0.00	N	5	-90
331	20231013	6230	6990	7000	6150	1212317	7873114710	00	0.00	N	5	-850
332	20231012	7080	7140	7300	6900	1442249	10203124330	00	0.00	N	5	-170
333	20231011	7250	6820	7970	6600	15285680	114769535010	00	0.00	N	2	550
334	20231010	6700	6560	7130	6330	3982396	27071819170	00	0.00	N	2	250
335	20231006	6450	6330	6950	6270	2907984	19336336440	00	0.00	N	2	60
336	20231005	6390	5970	6830	5630	6598267	42195125940	00	0.00	N	2	530
337	20231004	5860	6240	6580	5800	1124100	6810027610	00	0.00	N	5	-400
338	20230927	6260	5880	6940	5510	7969752	51490763120	00	0.00	N	2	210
339	20230926	6050	6610	7450	5990	13871612	95740570760	00	0.00	N	5	-50
340	20230925	6100	6280	6470	5870	2085717	12884702430	00	0.00	N	5	-380
341	20230922	6480	6800	8050	6460	18521812	137582601090	00	0.00	N	2	20
342	20230921	6460	4955	6460	4950	4241757	25897096685	00	0.00	N	1	1490
343	20230920	4970	5050	5110	4915	45053	224421630	00	0.00	N	5	-100
344	20230919	5070	5080	5150	5000	27337	137750410	00	0.00	N	5	-30
345	20230918	5100	5110	5210	4990	46420	236131860	00	0.00	N	5	-20
346	20230915	5120	5130	5210	5090	30728	157698070	00	0.00	N	5	-10
347	20230914	5130	5240	5250	5080	57189	293407280	00	0.00	N	5	-20
348	20230913	5150	5100	5230	5050	95315	488510250	00	0.00	N	2	50
349	20230912	5100	5020	5220	5020	84840	434570560	00	0.00	N	2	60
350	20230911	5040	5020	5130	5010	75409	380940810	00	0.00	N	2	30
351	20230908	5010	4825	5300	4825	172398	866490440	00	0.00	N	2	160
352	20230907	4850	4830	4975	4830	14115	68863570	00	0.00	N	5	-10
353	20230906	4860	4805	4905	4795	19294	93498980	00	0.00	N	2	30
354	20230905	4830	4825	4835	4750	38157	182686055	00	0.00	N	2	10
355	20230904	4820	4925	4925	4820	38700	187591905	00	0.00	N	5	-90
356	20230901	4910	4970	5000	4885	32787	161569295	00	0.00	N	5	-60
357	20230831	4970	4985	5070	4960	43239	216582735	00	0.00	N	5	-20
358	20230830	4990	4950	5030	4930	41496	206466690	00	0.00	N	5	-10
359	20230829	5000	4955	5070	4955	35598	178596005	00	0.00	N	2	50
360	20230828	4950	5020	5060	4950	37399	186958710	00	0.00	N	5	-70
361	20230825	5020	5010	5050	4915	23375	115860545	00	0.00	N	2	25
362	20230824	4995	4870	5040	4870	47936	239529755	00	0.00	N	2	125
363	20230823	4870	4900	4955	4850	35214	172291805	00	0.00	N	5	-40
364	20230822	4910	5060	5090	4885	49835	246361815	00	0.00	N	5	-150
365	20230821	5060	4795	5080	4795	47584	234616930	00	0.00	N	2	220
366	20230818	4840	4730	4900	4730	37735	182102165	00	0.00	N	3	0
367	20230817	4840	4845	4895	4710	38413	184007215	00	0.00	N	5	-55
368	20230816	4895	5000	5000	4875	46231	227269045	00	0.00	N	5	-125
369	20230814	5020	5020	5130	4800	114560	574224030	00	0.00	N	2	20
370	20230811	5000	4995	5090	4930	75739	378789395	00	0.00	N	2	5
371	20230810	4995	4960	5120	4960	110105	555013830	00	0.00	N	2	35
372	20230809	4960	4725	5160	4650	169069	836972195	00	0.00	N	2	235
373	20230808	4725	4945	4975	4725	119054	571944600	00	0.00	N	5	-230
374	20230807	4955	4940	5430	4885	583477	3004282410	00	0.00	N	2	55
375	20230804	4900	4865	4960	4805	73331	357805920	00	0.00	N	3	0
376	20230803	4900	4900	5340	4800	347028	1749890175	00	0.00	N	5	-85
377	20230802	4985	5200	5290	4885	318845	1599056715	00	0.00	N	5	-215
378	20230801	5200	4505	5820	4500	3030275	16459153165	00	0.00	N	2	715
379	20230731	4485	4570	4610	4390	30188	136340440	00	0.00	N	2	120
380	20230728	4365	4130	4860	4130	169663	755089345	00	0.00	N	2	235
381	20230727	4130	3860	4130	3860	15000	60664025	00	0.00	N	2	140
382	20230726	3990	4105	4130	3875	68626	273383605	00	0.00	N	5	-140
383	20230725	4130	4290	4335	4125	49568	209465805	00	0.00	N	5	-205
384	20230724	4335	4435	4490	4310	19739	86204515	00	0.00	N	5	-185
385	20230721	4520	4530	4580	4490	21662	97922180	00	0.00	N	5	-10
386	20230720	4530	4640	4640	4525	8082	36762830	00	0.00	N	5	-20
387	20230719	4550	4640	4640	4515	10633	48218140	00	0.00	N	2	20
388	20230718	4530	4685	4685	4510	15764	71900595	00	0.00	N	5	-75
389	20230717	4605	4740	4740	4600	10189	46972730	00	0.00	N	3	0
390	20230714	4605	4690	4690	4605	6790	31548205	00	0.00	N	2	5
391	20230713	4600	4650	4665	4590	10069	46495490	00	0.00	N	2	45
392	20230712	4555	4700	4700	4550	6232	28512530	00	0.00	N	2	15
393	20230711	4540	4535	4585	4530	4411	20064495	00	0.00	N	3	0
394	20230710	4540	4540	4570	4490	10672	48297635	00	0.00	N	2	5
395	20230707	4535	4650	4650	4530	20012	91543320	00	0.00	N	5	-145
396	20230706	4680	4840	4840	4655	5920	27848905	00	0.00	N	5	-65
397	20230705	4745	4790	4790	4705	13602	64465755	00	0.00	N	5	-30
398	20230704	4775	4855	4855	4735	7997	38211845	00	0.00	N	2	15
399	20230703	4760	4830	4830	4725	8113	38586245	00	0.00	N	2	30
400	20230630	4730	4665	4750	4665	7027	33090700	00	0.00	N	5	-20
401	20230629	4750	4760	4760	4690	10848	51239210	00	0.00	N	5	-10
402	20230628	4760	4755	4800	4750	9959	47418210	00	0.00	N	5	-40
403	20230627	4800	4890	4890	4780	3568	17165025	00	0.00	N	2	15
404	20230626	4785	4810	4850	4780	5832	27958750	00	0.00	N	5	-25
405	20230623	4810	4875	4875	4800	9860	47573820	00	0.00	N	5	-65
406	20230622	4875	4855	4905	4845	5416	26342975	00	0.00	N	5	-5
407	20230621	4880	4885	4885	4810	35460	170933065	00	0.00	N	5	-5
408	20230620	4885	4880	4900	4870	1345	6565400	00	0.00	N	2	5
409	20230619	4880	4995	4995	4850	5670	27664465	00	0.00	N	5	-5
410	20230616	4885	4855	4945	4855	5098	24912265	00	0.00	N	5	-20
411	20230615	4905	4890	4955	4805	15073	73527875	00	0.00	N	2	10
412	20230614	4895	4910	4950	4890	9793	48096095	00	0.00	N	5	-55
413	20230613	4950	4985	5010	4935	7024	34981735	00	0.00	N	5	-60
414	20230612	5010	4965	5080	4945	5752	28663945	00	0.00	N	2	15
415	20230609	4995	4995	5000	4970	9080	45324345	00	0.00	N	3	0
416	20230608	4995	4985	5000	4950	9256	46101980	00	0.00	N	2	10
417	20230607	4985	4980	4990	4965	8541	42526940	00	0.00	N	2	5
418	20230605	4980	4960	5000	4945	18283	90996985	00	0.00	N	2	50
419	20230602	4930	4880	4940	4880	10381	50939395	00	0.00	N	2	45
420	20230601	4885	4860	4890	4860	11041	53800820	00	0.00	N	5	-5
421	20230531	4890	4915	4915	4865	10655	52028230	00	0.00	N	5	-30
422	20230530	4920	4945	4945	4880	10750	52775315	00	0.00	N	5	-10
423	20230526	4930	4955	5000	4900	14082	69621385	00	0.00	N	5	-50
424	20230525	4980	4955	5010	4915	23310	115897440	00	0.00	N	2	5
425	20230524	4975	4960	4975	4910	21556	106523835	00	0.00	N	2	10
426	20230523	4965	4935	5020	4875	14603	72086900	00	0.00	N	2	40
427	20230522	4925	4980	5020	4915	21607	107197270	00	0.00	N	5	-15
428	20230519	4940	4995	5040	4940	12357	61403190	00	0.00	N	5	-40
429	20230518	4980	5030	5030	4950	7638	37996915	00	0.00	N	5	-5
430	20230517	4985	4975	5000	4940	6298	31365800	00	0.00	N	2	10
431	20230516	4975	4885	4975	4885	12604	62312785	00	0.00	N	2	40
432	20230515	4935	4920	4950	4870	7469	36637255	00	0.00	N	5	-15
433	20230512	4950	4970	4975	4830	10833	53479615	00	0.00	N	3	0
434	20230511	4950	4970	4970	4885	16852	82709235	00	0.00	N	2	30
435	20230510	4920	4980	4980	4850	7447	36539110	00	0.00	N	5	-35
436	20230509	4955	5000	5020	4915	9237	45872470	00	0.00	N	5	-15
437	20230508	4970	4995	5040	4925	12703	63410815	00	0.00	N	2	50
438	20230504	4920	4800	4960	4785	35232	170744235	00	0.00	N	2	105
439	20230503	4815	4820	4840	4760	8557	41125295	00	0.00	N	5	-45
440	20230502	4860	4825	4860	4760	8523	41004815	00	0.00	N	2	40
441	20230428	4820	4815	4865	4780	11122	53551845	00	0.00	N	2	5
442	20230427	4815	4800	4850	4755	7977	38235430	00	0.00	N	5	-20
443	20230426	4835	4845	4950	4760	8865	42815290	00	0.00	N	5	-35
444	20230425	4870	4850	4975	4830	11590	56408620	00	0.00	N	5	-20
445	20230424	4890	4960	4960	4700	39427	191622285	00	0.00	N	5	-65
446	20230421	4955	5030	5030	4905	25017	123603030	00	0.00	N	5	-75
447	20230420	5030	5050	5070	4990	20621	103236395	00	0.00	N	5	-20
448	20230419	5050	5000	5070	4995	50884	256408580	00	0.00	N	2	10
449	20230418	5040	5060	5100	4955	48803	244288305	00	0.00	N	5	-70
450	20230417	5110	5090	5130	5060	30630	156017630	00	0.00	N	5	-10
451	20230414	5120	5110	5250	5100	39074	201275850	00	0.00	N	2	20
452	20230413	5100	5120	5160	5070	31865	162984500	00	0.00	N	5	-20
453	20230412	5120	5130	5170	5020	27172	138048760	00	0.00	N	5	-20
454	20230411	5140	5230	5230	5060	30438	155512510	00	0.00	N	5	-70
455	20230410	5210	5230	5430	5110	36607	189282530	00	0.00	N	5	-80
456	20230407	5290	5290	5290	5220	7315	38386680	00	0.00	N	3	0
457	20230406	5290	5360	5390	5250	10317	54766960	00	0.00	N	5	-40
458	20230405	5330	5240	5350	5210	18025	95609340	00	0.00	N	2	60
459	20230404	5270	5200	5280	5200	14839	77639720	00	0.00	N	2	70
460	20230403	5200	5260	5320	5180	15601	81954260	00	0.00	N	5	-70
461	20230331	5270	5250	5270	5180	12507	65297080	00	0.00	N	2	30
462	20230330	5240	5280	5290	5200	11009	57624340	00	0.00	N	5	-70
463	20230329	5310	5270	5310	5190	10201	53538060	00	0.00	N	2	10
464	20230328	5300	5250	5400	5250	18160	96661970	00	0.00	N	2	50
465	20230327	5250	5210	5290	5050	8643	44623190	00	0.00	N	5	-10
466	20230324	5260	5150	5260	5150	12252	63841280	00	0.00	N	2	50
467	20230323	5210	5300	5330	5210	10919	57432550	00	0.00	N	5	-110
468	20230322	5320	5170	5370	5170	21808	115337970	00	0.00	N	2	140
469	20230321	5180	5220	5220	5160	10871	56160110	00	0.00	N	5	-20
470	20230320	5200	5210	5230	5140	5784	29965730	00	0.00	N	2	20
471	20230317	5180	5030	5180	5020	8358	42706680	00	0.00	N	2	180
472	20230316	5000	5100	5120	4945	4629	23254950	00	0.00	N	5	-10
473	20230315	5010	4880	5080	4880	23045	115488265	00	0.00	N	2	30
474	20230314	4980	5120	5170	4955	30683	154483620	00	0.00	N	5	-190
475	20230313	5170	5260	5260	5140	18006	93361520	00	0.00	N	5	-90
476	20230310	5260	5320	5340	5240	7952	41938600	00	0.00	N	5	-90
477	20230309	5350	5300	5350	5260	14406	76321120	00	0.00	N	2	50
478	20230308	5300	5310	5350	5260	12773	67574040	00	0.00	N	5	-10
479	20230307	5310	5360	5400	5290	10932	58222630	00	0.00	N	5	-50
480	20230306	5360	5330	5360	5250	17444	92752200	00	0.00	N	2	70
481	20230303	5290	5310	5360	5270	17567	93104100	00	0.00	N	5	-40
482	20230302	5330	5410	5420	5290	30758	164602790	00	0.00	N	5	-80
483	20230228	5410	5360	5410	5300	20401	109597990	00	0.00	N	2	30
484	20230227	5380	5480	5480	5350	17155	92277480	00	0.00	N	5	-100
485	20230224	5480	5580	5650	5410	44976	247122970	00	0.00	N	5	-100
486	20230223	5580	5640	5760	5560	55849	315543070	00	0.00	N	5	-60
487	20230222	5640	5700	5830	5580	98522	562933540	00	0.00	N	5	-20
488	20230221	5660	5580	5840	5550	36824	208038930	00	0.00	N	2	110
489	20230220	5550	5540	5590	5510	14562	80547420	00	0.00	N	2	10
490	20230217	5540	5550	5570	5510	8550	47304100	00	0.00	N	5	-10
491	20230216	5550	5500	5570	5490	12074	66685240	00	0.00	N	2	50
492	20230215	5500	5600	5630	5500	17231	95416950	00	0.00	N	5	-100
493	20230214	5600	5560	5610	5540	13230	73791240	00	0.00	N	2	70
494	20230213	5530	5530	5600	5460	17498	96723540	00	0.00	N	3	0
495	20230210	5530	5600	5640	5480	23551	130980710	00	0.00	N	5	-90
496	20230209	5620	5730	5730	5610	13240	74966590	00	0.00	N	5	-50
497	20230208	5670	5700	5700	5610	16924	95698210	00	0.00	N	2	40
498	20230207	5630	5640	5720	5600	13071	74179720	00	0.00	N	5	-10
499	20230206	5640	5640	5700	5570	17175	96513180	00	0.00	N	5	-10
500	20230203	5650	5580	5670	5530	20492	114872870	00	0.00	N	2	70
501	20230202	5580	5600	5690	5550	14652	81721730	00	0.00	N	2	30
502	20230201	5550	5510	5550	5480	11166	61461860	00	0.00	N	2	70
503	20230131	5480	5460	5500	5410	6131	33499020	00	0.00	N	5	-20
504	20230130	5500	5520	5560	5410	29812	164306480	00	0.00	N	2	10
505	20230127	5490	5470	5500	5430	16998	92979890	00	0.00	N	2	20
506	20230126	5470	5460	5500	5400	20928	113780940	00	0.00	N	2	30
507	20230125	5440	5450	5490	5380	18244	99054010	00	0.00	N	5	-10
508	20230120	5450	5550	5570	5410	13596	74498290	00	0.00	N	5	-100
509	20230119	5550	5500	5550	5490	7868	43460280	00	0.00	N	3	0
510	20230118	5550	5590	5620	5500	13036	72210520	00	0.00	N	5	-50
511	20230117	5600	5820	5820	5580	25039	141342090	00	0.00	N	5	-160
512	20230116	5760	5820	5840	5740	13320	77029750	00	0.00	N	5	-60
513	20230113	5820	5760	5850	5730	51160	297392780	00	0.00	N	2	90
514	20230112	5730	5520	5790	5520	54748	311269330	00	0.00	N	2	210
515	20230111	5520	5520	5580	5510	12607	69871620	00	0.00	N	3	0
516	20230110	5520	5580	5600	5440	8522	47026330	00	0.00	N	5	-60
517	20230109	5580	5600	5690	5580	14862	83635440	00	0.00	N	3	0
518	20230106	5580	5600	5600	5470	15090	83482660	00	0.00	N	3	0
519	20230105	5580	5450	5580	5440	17488	96482460	00	0.00	N	2	130
520	20230104	5450	5410	5470	5330	12643	68291760	00	0.00	N	2	30
521	20230103	5420	5560	5580	5310	36750	198471750	00	0.00	N	5	-180
522	20230102	5600	5660	5670	5500	35440	197844550	00	0.00	N	2	20
523	20221229	5580	5570	5600	5400	32188	177163980	00	0.00	N	2	10
524	20221228	5570	5480	5590	5410	63842	351737440	02	0.00	N	2	50
525	20221227	5520	5570	5600	5340	29962	165087170	00	0.00	N	5	-50
526	20221226	5570	5300	5720	5300	68859	381932630	00	0.00	N	2	300
527	20221223	5270	5510	5540	5240	34836	184936510	00	0.00	N	5	-240
528	20221222	5510	5550	5620	5510	16550	92134550	00	0.00	N	5	-10
529	20221221	5520	5860	5860	5470	62854	353481610	00	0.00	N	3	0
530	20221220	5520	5520	5590	5400	20840	114708390	00	0.00	N	3	0
531	20221219	5520	5590	5640	5400	42354	233541870	00	0.00	N	5	-70
532	20221216	5590	5480	5780	5460	101311	571573440	00	0.00	N	2	40
533	20221215	5550	5510	5960	5450	271167	1534515930	00	0.00	N	2	50
534	20221214	5500	5510	5530	5410	55556	303736450	00	0.00	N	3	0
535	20221213	5500	5300	5720	5300	206699	1140220480	00	0.00	N	2	220
536	20221212	5280	5160	5290	5160	10588	55190000	00	0.00	N	2	120
537	20221209	5160	5090	5170	5090	8732	44780310	00	0.00	N	2	100
538	20221208	5060	5260	5300	5000	31488	163327330	00	0.00	N	5	-200
539	20221207	5260	5130	5260	5130	9565	49837090	00	0.00	N	2	20
540	20221206	5240	5220	5330	5200	19766	103763790	00	0.00	N	2	20
541	20221205	5220	5240	5270	5220	7613	39895390	00	0.00	N	5	-20
542	20221202	5240	5240	5270	5180	28006	146117890	00	0.00	N	3	0
543	20221201	5240	5160	5310	5140	50088	262051760	00	0.00	N	2	110
544	20221130	5130	5080	5190	5070	15773	80984140	00	0.00	N	2	50
545	20221129	5080	5050	5090	5020	8655	43721730	00	0.00	N	2	20
546	20221128	5060	5150	5180	5040	13636	69340520	00	0.00	N	5	-100
547	20221125	5160	5170	5270	5150	19294	100464130	00	0.00	N	3	0
548	20221124	5160	5070	5200	5050	43530	222909080	00	0.00	N	2	120
549	20221123	5040	5030	5080	5030	6154	31022070	00	0.00	N	5	-10
550	20221122	5050	5010	5070	5000	12804	64464310	00	0.00	N	5	-20
551	20221121	5070	5110	5150	5020	20760	105201350	00	0.00	N	5	-40
552	20221118	5110	5030	5450	4980	94615	490897630	00	0.00	N	2	80
553	20221117	5030	5060	5110	5030	6255	31627750	00	0.00	N	5	-80
554	20221116	5110	5130	5130	5050	29860	151775640	00	0.00	N	5	-20
555	20221115	5130	5070	5130	5030	9943	50774610	00	0.00	N	2	50
556	20221114	5080	5030	5150	5000	16818	85736110	00	0.00	N	2	50
557	20221111	5030	5050	5090	5030	14120	71261370	00	0.00	N	2	10
558	20221110	5020	4995	5020	4950	3991	19901920	00	0.00	N	2	25
559	20221109	4995	4960	5040	4960	12084	60347970	00	0.00	N	2	35
560	20221108	4960	4910	5100	4880	19456	95961210	00	0.00	N	2	50
561	20221107	4910	4920	4995	4910	5383	26527120	00	0.00	N	3	0
562	20221104	4910	4940	4940	4880	6715	32879485	00	0.00	N	5	-30
563	20221103	4940	5030	5030	4815	6938	34138205	00	0.00	N	5	-90
564	20221102	5030	5010	5050	4950	5841	29072930	00	0.00	N	3	0
565	20221101	5030	5010	5040	4950	7966	39818930	00	0.00	N	2	20
566	20221031	5010	5120	5120	4975	6755	33965770	00	0.00	N	5	-70
567	20221028	5080	5060	5140	4950	6372	31978440	00	0.00	N	2	20
568	20221027	5060	5130	5230	5050	17173	87759140	00	0.00	N	5	-110
569	20221026	5170	5250	5300	5100	18727	97313010	00	0.00	N	5	-80
570	20221025	5250	5100	5280	5100	33647	174662640	00	0.00	N	2	150
571	20221024	5100	4940	5240	4935	26065	132331085	00	0.00	N	2	135
572	20221021	4965	4905	4965	4880	9762	47822940	00	0.00	N	5	-30
573	20221020	4995	5000	5000	4905	5136	25387635	00	0.00	N	3	0
574	20221019	4995	5030	5040	4970	17378	86780320	00	0.00	N	5	-5
575	20221018	5000	4950	5170	4950	17228	87100140	00	0.00	N	2	75
576	20221017	4925	4915	4935	4880	4488	21994360	00	0.00	N	2	15
577	20221014	4910	4770	4985	4770	10524	51359425	00	0.00	N	2	210
578	20221013	4700	5130	5140	4700	26907	131487030	00	0.00	N	5	-450
579	20221012	5150	5140	5500	5100	46640	249884010	00	0.00	N	3	0
580	20221011	5150	5530	5530	5150	41749	222853240	00	0.00	N	5	-440
581	20221007	5590	5070	5870	5040	302171	1677651370	00	0.00	N	2	520
582	20221006	5070	4925	5080	4810	12152	61108215	00	0.00	N	2	145
583	20221005	4925	5200	5250	4885	19662	98740935	00	0.00	N	5	-165
584	20221004	5090	4520	5110	4515	89926	441767895	00	0.00	N	2	605
585	20220930	4485	4290	4495	4250	13188	57335710	00	0.00	N	2	15
586	20220929	4470	4400	4570	4400	12829	57599160	00	0.00	N	2	80
587	20220928	4390	4520	4585	4370	16773	74913175	00	0.00	N	5	-190
588	20220927	4580	4425	4640	4410	31875	144751790	00	0.00	N	2	10
589	20220926	4570	4760	4920	4550	27784	130333910	00	0.00	N	5	-385
590	20220923	4955	5000	5000	4870	4995	24556385	00	0.00	N	5	-45
591	20220922	5000	5000	5090	4750	19296	94971665	00	0.00	N	5	-30
592	20220921	5030	5100	5140	5010	10814	54252900	00	0.00	N	5	-80
593	20220920	5110	5280	5280	5110	11169	57852160	00	0.00	N	5	-140
594	20220919	5250	5200	5250	5120	8054	41663470	00	0.00	N	2	20
595	20220916	5230	5250	5280	5230	13465	70686000	00	0.00	N	5	-50
596	20220915	5280	5250	5290	5170	7777	41042840	00	0.00	N	2	40
597	20220914	5240	5230	5270	5140	10423	54131750	00	0.00	N	5	-80
598	20220913	5320	5280	5480	5280	12635	67301810	00	0.00	N	2	90
599	20220908	5230	5300	5340	5230	14649	77239510	00	0.00	N	5	-60
600	20220907	5290	5500	5500	5290	15335	81732500	00	0.00	N	5	-160
601	20220906	5450	5400	5470	5340	17892	96414810	00	0.00	N	5	-30
602	20220905	5480	5460	5490	5350	20730	112368110	00	0.00	N	3	0
603	20220902	5480	5500	5560	5470	12130	66749690	00	0.00	N	5	-60
604	20220901	5540	5740	5740	5540	16235	91158780	00	0.00	N	5	-210
605	20220831	5750	5640	5750	5550	11076	62191900	00	0.00	N	2	140
606	20220830	5610	5700	5720	5590	14476	81424270	00	0.00	N	5	-100
607	20220829	5710	5550	5800	5500	37168	207054840	00	0.00	N	5	-100
608	20220826	5810	5820	5820	5740	9953	57483600	00	0.00	N	5	-10
609	20220825	5820	5790	5860	5780	4368	25490900	00	0.00	N	2	70
610	20220824	5750	5690	5770	5660	7695	43710790	00	0.00	N	2	60
611	20220823	5690	5860	5870	5680	43962	255176240	00	0.00	N	5	-200
612	20220822	5890	5890	5950	5820	21681	127327520	00	0.00	N	5	-60
613	20220819	5950	5990	6000	5890	42887	254766370	00	0.00	N	3	0
614	20220818	5950	5850	5960	5680	61145	359527400	00	0.00	N	2	140
615	20220817	5810	5590	5950	5590	99295	574265550	00	0.00	N	2	180
616	20220816	5630	5630	5660	5480	26184	145902710	00	0.00	N	2	110
617	20220812	5520	5540	5550	5450	10880	59849360	00	0.00	N	3	0
618	20220811	5520	5400	5540	5400	17900	98280070	00	0.00	N	2	130
619	20220810	5390	5440	5540	5380	18552	100587780	00	0.00	N	5	-100
620	20220809	5490	5440	5550	5380	17497	95520710	00	0.00	N	2	80
621	20220808	5410	5490	5490	5400	5639	30677800	00	0.00	N	5	-30
622	20220805	5440	5330	5470	5260	25958	139526500	00	0.00	N	2	110
623	20220804	5330	5330	5330	5260	8170	43287660	00	0.00	N	3	0
624	20220803	5330	5310	5350	5270	11640	61763930	00	0.00	N	2	10
625	20220802	5320	5390	5440	5280	26910	143604330	00	0.00	N	5	-90
626	20220801	5410	5430	5430	5360	32558	175210510	00	0.00	N	3	0
627	20220729	5410	5570	5570	5340	26233	141838500	00	0.00	N	5	-90
628	20220728	5500	5470	5530	5450	15911	87299160	00	0.00	N	2	60
629	20220727	5440	5370	5480	5370	13161	71283600	00	0.00	N	2	20
630	20220726	5420	5450	5480	5370	12780	69060150	00	0.00	N	3	0
631	20220725	5420	5450	5460	5360	6746	36396180	00	0.00	N	5	-30
632	20220722	5450	5500	5540	5410	22071	120878400	00	0.00	N	5	-70
633	20220721	5520	5510	5640	5490	22271	123307460	00	0.00	N	5	-30
634	20220720	5550	5630	5630	5490	58071	321588220	00	0.00	N	5	-80
635	20220719	5630	5250	5900	5240	192257	1078572490	00	0.00	N	2	360
636	20220718	5270	5350	5350	5160	22922	119790110	00	0.00	N	2	120
637	20220715	5150	5250	5390	5140	48380	253587210	00	0.00	N	5	-150
638	20220714	5300	5560	5560	5220	67371	360184260	00	0.00	N	5	-160
639	20220713	5460	5090	6100	5070	623075	3555162400	00	0.00	N	2	370
640	20220712	5090	5190	5210	5000	15557	79226730	00	0.00	N	5	-120
641	20220711	5210	5250	5350	5150	22991	121303180	00	0.00	N	5	-40
642	20220708	5250	5150	5400	5080	55494	292904080	00	0.00	N	2	130
643	20220707	5120	5150	5430	5100	165575	871218600	00	0.00	N	2	225
644	20220706	4895	4740	5090	4695	37407	182809285	00	0.00	N	2	200
645	20220705	4695	4685	4695	4510	6278	29039495	00	0.00	N	2	105
646	20220704	4590	4550	4710	4545	10847	49924330	00	0.00	N	5	-70
647	20220701	4660	4710	4830	4500	18299	84686765	00	0.00	N	5	-75
648	20220630	4735	4765	4780	4605	9080	42794315	00	0.00	N	5	-25
649	20220629	4760	4605	4770	4600	14178	66258640	00	0.00	N	2	15
650	20220628	4745	4745	4795	4655	15428	72831100	00	0.00	N	3	0
651	20220627	4745	4505	4770	4460	22905	106154970	00	0.00	N	2	335
652	20220624	4410	4165	4430	4165	24169	104867410	00	0.00	N	2	150
653	20220623	4260	4560	4590	4250	68050	296756055	00	0.00	N	5	-330
654	20220622	4590	4835	4835	4500	30494	141195260	00	0.00	N	5	-205
655	20220621	4795	4630	4820	4630	24578	116243375	00	0.00	N	2	45
656	20220620	4750	4995	5090	4750	45733	222473695	00	0.00	N	5	-340
657	20220617	5090	5050	5090	4935	14648	73631835	00	0.00	N	5	-30
658	20220616	5120	5130	5250	5090	25198	130557185	00	0.00	N	5	-10
659	20220615	5130	5120	5190	5020	22499	115112200	00	0.00	N	5	-70
660	20220614	5200	5140	5310	5100	33064	170810220	00	0.00	N	5	-120
661	20220613	5320	5650	5650	5320	40356	219533800	00	0.00	N	5	-400
662	20220610	5720	5800	5810	5690	15461	88669500	00	0.00	N	5	-100
663	20220609	5820	5800	5860	5760	12193	70612420	00	0.00	N	5	-50
664	20220608	5870	5820	5880	5750	25071	146008890	00	0.00	N	2	50
665	20220607	5820	5860	5860	5790	7401	43076270	00	0.00	N	5	-40
666	20220603	5860	5920	5920	5800	7169	41835980	00	0.00	N	2	10
667	20220602	5850	5870	5900	5780	15991	93415760	00	0.00	N	2	20
668	20220531	5830	5830	5850	5780	17592	102415260	00	0.00	N	3	0
669	20220530	5830	5810	5840	5770	10604	61656880	00	0.00	N	2	20
670	20220527	5810	5840	5890	5780	2874	16708520	00	0.00	N	5	-20
671	20220526	5830	5730	5980	5730	12259	71236090	00	0.00	N	2	70
672	20220525	5760	5760	5780	5700	7460	42784370	00	0.00	N	3	0
673	20220524	5760	5900	5900	5710	10975	63043290	00	0.00	N	5	-30
674	20220523	5790	5830	5850	5720	21006	121156760	00	0.00	N	2	50
675	20220520	5740	5710	5760	5710	5651	32431700	00	0.00	N	2	30
676	20220519	5710	5700	5740	5610	7555	42752630	00	0.00	N	5	-90
677	20220518	5800	5790	5850	5760	6052	34978180	00	0.00	N	2	10
678	20220517	5790	5730	5850	5730	4977	28869190	00	0.00	N	3	0
679	20220516	5790	5680	5840	5680	10868	62702840	00	0.00	N	2	110