KissMeData/064240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	1833	1765	1856	1765	96072	173932403	00	0.00	N	2	48
3	20250219	1785	1783	1824	1700	126593	221356828	00	0.00	N	2	2
4	20250218	1783	1884	1884	1705	127234	228081372	00	0.00	N	5	-69
5	20250217	1852	1810	1895	1810	106994	197779314	00	0.00	N	2	49
6	20250214	1803	1855	1884	1788	142265	256601921	00	0.00	N	5	-60
7	20250213	1863	1961	1978	1820	266235	497818174	00	0.00	N	5	-98
8	20250212	1961	2020	2060	1960	183097	361449253	00	0.00	N	5	-69
9	20250211	2030	2000	2075	2000	58038	118301455	00	0.00	N	2	30
10	20250210	2000	2085	2120	1998	126085	254815948	00	0.00	N	5	-85
11	20250207	2085	2030	2200	2025	128185	271378295	00	0.00	N	2	35
12	20250206	2050	2100	2140	2050	94865	197540085	00	0.00	N	5	-50
13	20250205	2100	2090	2140	2055	72175	151487285	00	0.00	N	3	0
14	20250204	2100	2090	2100	2060	37628	78253545	00	0.00	N	2	40
15	20250203	2060	2180	2180	2000	179557	366868870	00	0.00	N	5	-60
16	20250131	2120	2105	2190	2090	94617	200002400	00	0.00	N	2	10
17	20250124	2110	2060	2265	2045	252749	546089010	00	0.00	N	2	85
18	20250123	2025	2025	2055	2000	91395	185848735	00	0.00	N	3	0
19	20250122	2025	2135	2140	2015	226441	463874050	00	0.00	N	5	-105
20	20250121	2130	2175	2180	2115	39981	85438335	00	0.00	N	5	-50
21	20250120	2180	2215	2220	2140	50358	109218055	00	0.00	N	3	0
22	20250117	2180	2140	2190	2075	82671	176333755	00	0.00	N	2	40
23	20250116	2140	2140	2175	2130	44682	95863025	00	0.00	N	3	0
24	20250115	2140	2195	2195	2115	57049	121622380	00	0.00	N	5	-10
25	20250114	2150	2160	2180	2085	103287	219145095	00	0.00	N	3	0
26	20250113	2150	2265	2270	2150	103948	226869320	00	0.00	N	5	-120
27	20250110	2270	2135	2270	2135	116337	255844725	00	0.00	N	2	100
28	20250109	2170	2240	2240	2165	97276	212319900	00	0.00	N	5	-45
29	20250108	2215	2255	2255	2200	46241	102565990	00	0.00	N	5	-15
30	20250107	2230	2230	2270	2220	43985	98377790	00	0.00	N	3	0
31	20250106	2230	2300	2330	2210	163934	369049385	00	0.00	N	5	-65
32	20250103	2295	2175	2320	2170	97931	222336565	00	0.00	N	2	115
33	20250102	2180	2250	2275	2165	69338	152806960	00	0.00	N	5	-70
34	20241230	2250	2270	2270	2200	25048	56296135	00	0.00	N	3	0
35	20241227	2250	2345	2345	2245	36877	83506470	02	0.00	N	5	-45
36	20241226	2295	2265	2415	2200	119333	270024845	00	0.00	N	2	35
37	20241224	2260	2365	2395	2260	111412	257020570	00	0.00	N	5	-105
38	20241223	2365	2380	2435	2345	47326	112448695	00	0.00	N	5	-60
39	20241220	2425	2460	2460	2315	64688	152290520	00	0.00	N	2	25
40	20241219	2400	2380	2480	2370	37053	89548200	00	0.00	N	5	-40
41	20241218	2440	2495	2550	2390	79121	192792340	00	0.00	N	5	-55
42	20241217	2495	2545	2600	2475	68558	172108930	00	0.00	N	5	-50
43	20241216	2545	2640	2640	2525	87411	223981260	00	0.00	N	2	20
44	20241213	2525	2415	2645	2380	87544	222806080	00	0.00	N	2	115
45	20241212	2410	2355	2420	2345	62837	149941440	00	0.00	N	2	65
46	20241211	2345	2300	2410	2300	40476	95713495	00	0.00	N	2	5
47	20241210	2340	2205	2360	2195	76753	176922965	00	0.00	N	2	130
48	20241209	2210	2395	2395	2185	201289	452905985	00	0.00	N	5	-225
49	20241206	2435	2475	2480	2320	83751	201146400	00	0.00	N	5	-45
50	20241205	2480	2500	2515	2445	54033	133483295	00	0.00	N	5	-20
51	20241204	2500	2490	2500	2380	117155	285509195	00	0.00	N	5	-15
52	20241203	2515	2535	2570	2480	31779	80150005	00	0.00	N	2	30
53	20241202	2485	2505	2595	2470	73233	185021230	00	0.00	N	5	-30
54	20241129	2515	2580	2580	2505	66705	168082280	00	0.00	N	5	-50
55	20241128	2565	2635	2635	2565	37108	96088950	00	0.00	N	5	-50
56	20241127	2615	2620	2660	2570	48401	126560010	00	0.00	N	5	-10
57	20241126	2625	2635	2680	2600	60160	158637415	00	0.00	N	2	5
58	20241125	2620	2610	2645	2570	45467	118492740	00	0.00	N	2	10
59	20241122	2610	2600	2630	2560	59489	154099135	00	0.00	N	2	10
60	20241121	2600	2635	2660	2595	78495	205274200	00	0.00	N	5	-60
61	20241120	2660	2610	2680	2590	62893	165822200	00	0.00	N	2	40
62	20241119	2620	2650	2650	2585	39303	102345850	00	0.00	N	5	-20
63	20241118	2640	2670	2675	2580	93901	245749880	00	0.00	N	5	-30
64	20241115	2670	2400	2930	2365	655301	1759240255	00	0.00	N	2	275
65	20241114	2395	2390	2395	2255	190857	441335260	00	0.00	N	2	5
66	20241113	2390	2465	2485	2285	255857	605999330	00	0.00	N	5	-105
67	20241112	2495	2630	2630	2370	193081	475658005	00	0.00	N	5	-135
68	20241111	2630	2655	2700	2580	109573	288091140	00	0.00	N	5	-65
69	20241108	2695	2710	2730	2660	33558	90045235	00	0.00	N	5	-5
70	20241107	2700	2695	2735	2605	77955	207896760	00	0.00	N	2	5
71	20241106	2695	2685	2720	2650	77499	207460400	00	0.00	N	5	-30
72	20241105	2725	2710	2730	2690	34279	92597605	00	0.00	N	2	35
73	20241104	2690	2645	2700	2645	42509	113410310	00	0.00	N	2	60
74	20241101	2630	2725	2725	2630	43469	116177840	00	0.00	N	5	-60
75	20241031	2690	2645	2730	2625	74559	199768395	00	0.00	N	2	40
76	20241030	2650	2695	2760	2635	77257	208901510	00	0.00	N	5	-45
77	20241029	2695	2715	2745	2690	38026	103075795	00	0.00	N	5	-20
78	20241028	2715	2730	2800	2690	31142	84363550	00	0.00	N	2	15
79	20241025	2700	2790	2790	2700	40439	109789240	00	0.00	N	5	-10
80	20241024	2710	2730	2730	2685	23852	64480205	00	0.00	N	3	0
81	20241023	2710	2695	2775	2695	68736	187937590	00	0.00	N	2	5
82	20241022	2705	2750	2770	2700	57279	155810100	00	0.00	N	5	-50
83	20241021	2755	2765	2770	2720	67219	184075390	00	0.00	N	2	20
84	20241018	2735	2735	2785	2720	34486	94532305	00	0.00	N	2	5
85	20241017	2730	2775	2830	2730	86519	238686205	00	0.00	N	5	-95
86	20241016	2825	2920	2920	2800	60977	173092855	00	0.00	N	5	-80
87	20241015	2905	2905	2920	2795	95383	272095990	00	0.00	N	3	0
88	20241014	2905	2885	2930	2885	36964	107032910	00	0.00	N	5	-15
89	20241011	2920	2940	2995	2860	35349	103506890	00	0.00	N	2	10
90	20241010	2910	2940	2950	2895	49961	145746105	00	0.00	N	3	0
91	20241008	2910	2915	2940	2880	24629	71654915	00	0.00	N	5	-5
92	20241007	2915	2990	2990	2815	47119	136464275	00	0.00	N	2	60
93	20241004	2855	2855	2865	2800	36648	103332700	00	0.00	N	2	10
94	20241002	2845	2955	3050	2845	93510	274018170	00	0.00	N	5	-145
95	20240930	2990	2835	2995	2800	96097	279932550	00	0.00	N	2	150
96	20240927	2840	2815	2845	2760	37436	105128375	00	0.00	N	2	20
97	20240926	2820	2740	2845	2740	52867	148082190	00	0.00	N	2	80
98	20240925	2740	2790	2820	2730	31009	85570335	00	0.00	N	5	-15
99	20240924	2755	2745	2785	2725	42490	116742460	00	0.00	N	2	10
100	20240923	2745	2730	2755	2705	36354	99157495	00	0.00	N	2	10
101	20240920	2735	2735	2800	2690	62227	169550185	00	0.00	N	2	5
102	20240919	2730	2790	2870	2730	58447	162321455	00	0.00	N	5	-55
103	20240913	2785	2810	2810	2700	52649	144315505	00	0.00	N	2	45
104	20240912	2740	2700	2770	2690	40392	109663475	00	0.00	N	2	40
105	20240911	2700	2760	2795	2650	95602	259679730	00	0.00	N	5	-50
106	20240910	2750	2710	2785	2700	40607	111169045	00	0.00	N	2	50
107	20240909	2700	2655	2785	2655	52788	143292425	00	0.00	N	5	-25
108	20240906	2725	2770	2820	2700	97387	266632430	00	0.00	N	5	-125
109	20240905	2850	2885	2895	2760	57623	161309165	00	0.00	N	2	40
110	20240904	2810	2755	2885	2755	56110	158667170	00	0.00	N	5	-75
111	20240903	2885	2990	3085	2885	81555	239196825	00	0.00	N	5	-105
112	20240902	2990	3085	3085	2955	51359	153822720	00	0.00	N	5	-40
113	20240830	3030	2945	3090	2940	70295	213365065	00	0.00	N	2	130
114	20240829	2900	3000	3005	2900	58194	170188950	00	0.00	N	5	-100
115	20240828	3000	2930	3000	2890	66556	195350485	00	0.00	N	2	45
116	20240827	2955	2975	3090	2925	44458	132341380	00	0.00	N	5	-50
117	20240826	3005	3015	3210	2985	48264	146676695	00	0.00	N	5	-20
118	20240823	3025	3055	3160	2840	75382	227736465	00	0.00	N	5	-85
119	20240822	3110	3090	3255	3065	83585	262834890	00	0.00	N	5	-10
120	20240821	3120	3305	3305	3050	81261	257261775	00	0.00	N	5	-150
121	20240820	3270	3290	3435	3240	96364	320277880	00	0.00	N	5	-20
122	20240819	3290	3400	3400	3135	256772	833666005	00	0.00	N	5	-90
123	20240816	3380	2830	3380	2735	468099	1460331405	00	0.00	N	2	590
124	20240814	2790	2690	2790	2690	47353	130161595	00	0.00	N	2	100
125	20240813	2690	2825	2825	2680	86492	234003740	00	0.00	N	5	-110
126	20240812	2800	2765	2845	2730	65309	181128920	00	0.00	N	2	10
127	20240809	2790	2835	2840	2765	58411	163529460	00	0.00	N	5	-30
128	20240808	2820	2735	2845	2705	76397	212625940	00	0.00	N	2	65
129	20240807	2755	2630	2835	2605	93995	259013990	00	0.00	N	2	85
130	20240806	2670	2600	2820	2600	188131	505289510	00	0.00	N	2	35
131	20240805	2635	2815	2850	2570	308099	823021185	00	0.00	N	5	-235
132	20240802	2870	3055	3055	2750	193024	556019130	00	0.00	N	5	-210
133	20240801	3080	3065	3105	3035	36366	111411500	00	0.00	N	2	25
134	20240731	3055	3010	3075	2970	68586	206682590	00	0.00	N	2	45
135	20240730	3010	3150	3250	3000	127383	394887870	00	0.00	N	5	-140
136	20240729	3150	3070	3280	3070	85816	273096465	00	0.00	N	2	85
137	20240726	3065	3085	3125	2980	103034	311866720	00	0.00	N	2	15
138	20240725	3050	3170	3205	3000	107945	328367390	00	0.00	N	5	-80
139	20240724	3130	3190	3250	3105	77883	247761310	00	0.00	N	5	-35
140	20240723	3165	3370	3370	3150	118536	385929055	00	0.00	N	5	-180
141	20240722	3345	3155	3440	3070	113056	365161445	00	0.00	N	2	190
142	20240719	3155	3290	3315	3150	111640	358679965	00	0.00	N	5	-165
143	20240718	3320	3525	3525	3230	287747	962814150	00	0.00	N	5	-240
144	20240717	3560	3670	3700	3480	173836	620375235	00	0.00	N	5	-40
145	20240716	3600	3600	3660	3495	187379	672283130	00	0.00	N	2	15
146	20240715	3585	3570	3645	3430	377273	1335818385	00	0.00	N	2	65
147	20240712	3520	3250	3535	3135	545592	1830804225	00	0.00	N	2	220
148	20240711	3300	3050	3385	3000	804978	2611114150	00	0.00	N	2	335
149	20240710	2965	3055	3095	2940	167918	505334565	00	0.00	N	5	-100
150	20240709	3065	3040	3100	2980	214297	649847685	00	0.00	N	2	70
151	20240708	2995	2810	2995	2810	154441	449553655	00	0.00	N	2	185
152	20240705	2810	2835	2875	2755	115307	323487505	00	0.00	N	5	-25
153	20240704	2835	2835	2875	2805	60190	171297480	00	0.00	N	3	0
154	20240703	2835	2840	2910	2785	84123	237528700	00	0.00	N	5	-10
155	20240702	2845	2885	2990	2820	159922	462432590	00	0.00	N	5	-85
156	20240701	2930	2675	3070	2630	633950	1852120385	00	0.00	N	2	305
157	20240628	2625	2650	2715	2605	103489	275239650	00	0.00	N	2	5
158	20240627	2620	2665	2740	2620	56015	148191485	00	0.00	N	5	-40
159	20240626	2660	2695	2735	2640	79624	214243615	00	0.00	N	5	-35
160	20240625	2695	2765	2830	2655	114885	313398075	00	0.00	N	5	-70
161	20240624	2765	2770	2945	2750	86436	243305205	00	0.00	N	5	-25
162	20240621	2790	2830	2950	2705	139220	398556880	00	0.00	N	5	-80
163	20240620	2870	2625	2935	2580	361517	1025259000	00	0.00	N	2	295
164	20240619	2575	2615	2645	2550	54487	141110000	00	0.00	N	5	-20
165	20240618	2595	2590	2660	2580	59521	156550935	00	0.00	N	5	-20
166	20240617	2615	2665	2720	2560	137212	356764360	00	0.00	N	5	-45
167	20240614	2660	2715	2720	2645	68238	181603495	00	0.00	N	5	-60
168	20240613	2720	2655	2740	2650	76793	206108900	00	0.00	N	2	40
169	20240612	2680	2830	2830	2680	90325	246369815	00	0.00	N	5	-120
170	20240611	2800	2760	2830	2755	32626	90917315	00	0.00	N	2	15
171	20240610	2785	2740	2805	2700	57752	159488600	00	0.00	N	2	35
172	20240607	2750	2645	2785	2615	129277	352397665	00	0.00	N	2	150
173	20240605	2600	2685	2695	2600	80947	213621660	00	0.00	N	5	-85
174	20240604	2685	2700	2725	2615	92454	246134450	00	0.00	N	5	-10
175	20240603	2695	2735	2780	2655	123695	336259705	00	0.00	N	5	-65
176	20240531	2760	2835	2915	2730	142816	398827860	00	0.00	N	5	-110
177	20240530	2870	2855	2945	2795	164274	473327250	00	0.00	N	2	15
178	20240529	2855	2925	2970	2825	101872	292671815	00	0.00	N	5	-95
179	20240528	2950	2820	2950	2805	94609	273531325	00	0.00	N	2	130
180	20240527	2820	2870	2965	2820	80534	231070680	00	0.00	N	5	-45
181	20240524	2865	2965	3035	2865	100456	297075175	00	0.00	N	5	-100
182	20240523	2965	2935	3040	2905	157709	471093900	00	0.00	N	2	40
183	20240522	2925	2800	2970	2780	101992	295585115	00	0.00	N	2	125
184	20240521	2800	2790	2825	2725	64624	178406270	00	0.00	N	2	10
185	20240520	2790	2770	2835	2750	61767	171987125	00	0.00	N	3	0
186	20240517	2790	2810	2825	2760	50026	139312550	00	0.00	N	5	-20
187	20240516	2810	2820	2850	2765	30185	84589000	00	0.00	N	2	35
188	20240514	2775	2810	2825	2745	43777	122094545	00	0.00	N	5	-25
189	20240513	2800	2920	2920	2770	102528	289587170	00	0.00	N	5	-105
190	20240510	2905	2945	2950	2875	38863	112752535	00	0.00	N	5	-5
191	20240509	2910	2920	2975	2870	41142	119861120	00	0.00	N	5	-20
192	20240508	2930	2905	2985	2880	40661	118713230	00	0.00	N	2	25
193	20240507	2905	3000	3030	2860	98078	286596920	00	0.00	N	5	-60
194	20240503	2965	3000	3040	2940	112370	335327680	00	0.00	N	5	-30
195	20240502	2995	2900	3140	2900	289119	880936610	00	0.00	N	2	105
196	20240430	2890	2885	2940	2820	86851	249610200	00	0.00	N	2	5
197	20240429	2885	2705	3150	2705	501953	1498343630	00	0.00	N	2	215
198	20240426	2670	2785	2815	2650	90234	244212660	00	0.00	N	5	-90
199	20240425	2760	2900	2910	2760	115375	325915045	00	0.00	N	5	-110
200	20240424	2870	2675	2895	2675	210641	596607295	00	0.00	N	2	195
201	20240423	2675	2675	2720	2655	77168	207577925	00	0.00	N	3	0
202	20240422	2675	2510	2760	2510	216771	579352155	00	0.00	N	2	175
203	20240419	2500	2565	2625	2500	55833	143036870	00	0.00	N	5	-60
204	20240418	2560	2580	2590	2540	58677	150955960	00	0.00	N	2	20
205	20240417	2540	2500	2590	2465	77385	195010625	00	0.00	N	2	40
206	20240416	2500	2500	2560	2415	151023	370879935	00	0.00	N	3	0
207	20240415	2500	2615	2615	2500	122420	311461840	00	0.00	N	5	-110
208	20240412	2610	2660	2665	2590	74398	195253435	00	0.00	N	5	-45
209	20240411	2655	2600	2680	2575	49949	131377600	00	0.00	N	2	55
210	20240409	2600	2580	2640	2560	76215	197242345	00	0.00	N	3	0
211	20240408	2600	2610	2645	2545	106101	273957070	00	0.00	N	3	0
212	20240405	2600	2605	2670	2570	57325	148986055	00	0.00	N	5	-5
213	20240404	2605	2620	2685	2560	78556	204553915	00	0.00	N	3	0
214	20240403	2605	2645	2695	2600	135240	354810075	00	0.00	N	5	-75
215	20240402	2680	2720	2890	2540	233727	622205275	00	0.00	N	5	-55
216	20240401	2735	2755	2825	2700	103224	287505560	00	0.00	N	2	10
217	20240329	2725	2755	2835	2725	64597	179230295	00	0.00	N	5	-45
218	20240328	2770	2840	2935	2765	110401	310129525	00	0.00	N	5	-100
219	20240327	2870	2895	2970	2845	109578	318304915	00	0.00	N	5	-25
220	20240326	2895	2870	2950	2810	86141	247945685	00	0.00	N	2	30
221	20240325	2865	2810	2885	2780	115877	329479695	00	0.00	N	2	55
222	20240322	2810	2690	2820	2670	91619	252286310	00	0.00	N	2	120
223	20240321	2690	2660	2850	2650	124381	343112925	00	0.00	N	2	30
224	20240320	2660	2730	2745	2635	102828	274488305	00	0.00	N	5	-60
225	20240319	2720	2635	2735	2595	99128	262704415	00	0.00	N	2	90
226	20240318	2630	2655	2770	2605	108095	287271490	00	0.00	N	5	-50
227	20240315	2680	2755	2800	2670	341010	916767245	00	0.00	N	5	-95
228	20240314	2775	2790	2850	2720	89320	247058215	00	0.00	N	3	0
229	20240313	2775	2825	2875	2735	140148	392143460	00	0.00	N	5	-75
230	20240312	2850	2885	2950	2825	148215	425583795	00	0.00	N	5	-55
231	20240311	2905	3155	3175	2880	339909	1002633870	00	0.00	N	5	-205
232	20240308	3110	2555	3285	2555	1612171	4805578375	00	0.00	N	2	575
233	20240307	2535	2635	2635	2505	60733	155114675	00	0.00	N	5	-50
234	20240306	2585	2720	2755	2525	126826	330929050	00	0.00	N	5	-135
235	20240305	2720	2680	2735	2610	59380	157506870	00	0.00	N	2	40
236	20240304	2680	2780	2780	2670	107632	292567040	00	0.00	N	5	-100
237	20240229	2780	2810	2840	2745	59266	164010900	00	0.00	N	5	-30
238	20240228	2810	2745	2845	2730	90901	254006095	00	0.00	N	2	80
239	20240227	2730	2720	2800	2720	62823	172298765	00	0.00	N	5	-20
240	20240226	2750	2780	2890	2725	122576	342946465	00	0.00	N	5	-30
241	20240223	2780	2710	2780	2690	79248	216307615	00	0.00	N	2	75
242	20240222	2705	2755	2800	2705	61650	169163545	00	0.00	N	5	-50
243	20240221	2755	2880	2920	2735	142622	401384910	00	0.00	N	2	5
244	20240220	2750	2685	2750	2650	63234	170655890	00	0.00	N	2	70
245	20240219	2680	2615	2700	2600	105258	279566390	00	0.00	N	2	60
246	20240216	2620	2660	2660	2580	117644	306067205	00	0.00	N	5	-25
247	20240215	2645	2685	2710	2625	78578	208865305	00	0.00	N	5	-35
248	20240214	2680	2620	2710	2620	60884	162588960	00	0.00	N	2	10
249	20240213	2670	2650	2710	2630	81487	216883585	00	0.00	N	2	20
250	20240208	2650	2615	2735	2600	99609	264594710	00	0.00	N	2	55
251	20240207	2595	2680	2720	2590	111950	294761980	00	0.00	N	5	-75
252	20240206	2670	2665	2730	2615	77158	205567765	00	0.00	N	5	-20
253	20240205	2690	2815	2815	2650	151793	411731285	00	0.00	N	5	-110
254	20240202	2800	2760	2840	2760	72686	203405450	00	0.00	N	2	40
255	20240201	2760	2800	2850	2725	58181	161549140	00	0.00	N	5	-65
256	20240131	2825	2850	2890	2770	89745	254221560	00	0.00	N	5	-20
257	20240130	2845	2770	2850	2665	190639	521842515	00	0.00	N	2	65
258	20240129	2780	2895	2920	2715	180787	503108865	00	0.00	N	5	-110
259	20240126	2890	2780	2915	2750	128625	364233920	00	0.00	N	2	120
260	20240125	2770	2865	2930	2700	182980	516899010	00	0.00	N	5	-160
261	20240124	2930	3000	3000	2875	87583	255569335	00	0.00	N	5	-5
262	20240123	2935	2895	3050	2890	85182	253631905	00	0.00	N	2	40
263	20240122	2895	2935	2950	2850	97777	284136700	00	0.00	N	3	0
264	20240119	2895	2995	3090	2880	135657	399599995	00	0.00	N	5	-100
265	20240118	2995	3030	3045	2925	87665	260579595	00	0.00	N	3	0
266	20240117	2995	3055	3070	2985	86401	260779090	00	0.00	N	5	-55
267	20240116	3050	3080	3155	2995	80090	243999150	00	0.00	N	5	-60
268	20240115	3110	3165	3215	3095	73465	231045090	00	0.00	N	5	-50
269	20240112	3160	3220	3220	3135	54757	173281795	00	0.00	N	5	-20
270	20240111	3180	3130	3220	3115	108146	343656720	00	0.00	N	2	50
271	20240110	3130	3170	3230	3070	81736	255847455	00	0.00	N	5	-40
272	20240109	3170	3110	3240	3110	104427	329831905	00	0.00	N	2	55
273	20240108	3115	3170	3240	3090	100080	315236980	00	0.00	N	5	-75
274	20240105	3190	3180	3205	3060	69183	218999340	00	0.00	N	2	25
275	20240104	3165	3260	3260	3150	74799	237946880	00	0.00	N	5	-75
276	20240103	3240	3130	3290	3070	163195	526371970	00	0.00	N	2	145
277	20240102	3095	3120	3190	3050	83091	258468450	00	0.00	N	5	-20
278	20231228	3115	3120	3120	3000	70348	214279925	00	0.00	N	2	95
279	20231227	3020	2970	3280	2970	207405	643976290	02	0.00	N	2	20
280	20231226	3000	3185	3205	3000	181337	559768515	00	0.00	N	5	-180
281	20231222	3180	3200	3355	3180	74757	241981210	00	0.00	N	5	-30
282	20231221	3210	3330	3360	3145	174191	564149145	00	0.00	N	5	-135
283	20231220	3345	3075	3455	3050	500542	1644764765	00	0.00	N	2	270
284	20231219	3075	3110	3155	3005	91969	282231290	00	0.00	N	5	-25
285	20231218	3100	2930	3155	2880	218909	664383200	00	0.00	N	2	170
286	20231215	2930	2825	2985	2825	126284	366999695	00	0.00	N	2	130
287	20231214	2800	2900	2950	2800	225643	642717670	00	0.00	N	5	-65
288	20231213	2865	2965	3090	2865	171983	502319540	00	0.00	N	5	-110
289	20231212	2975	2990	3095	2875	118717	349525815	00	0.00	N	5	-5
290	20231211	2980	3080	3120	2960	185839	561219795	00	0.00	N	5	-60
291	20231208	3040	3195	3235	3000	262128	810310740	00	0.00	N	5	-155
292	20231207	3195	2855	3290	2845	468741	1465395510	00	0.00	N	2	305
293	20231206	2890	2960	3005	2825	157681	458132865	00	0.00	N	5	-60
294	20231205	2950	3030	3150	2850	277193	826406410	00	0.00	N	5	-55
295	20231204	3005	3075	3150	2900	463114	1398815920	00	0.00	N	5	-65
296	20231201	3070	2765	3260	2760	1450259	4484371225	00	0.00	N	2	275
297	20231130	2795	3020	3245	2500	2672668	7654690845	00	0.00	N	5	-265
298	20231129	3060	4375	4410	3060	2115440	7151611930	00	0.00	N	4	-1310
299	20231128	4370	4590	4655	4370	217985	976257890	00	0.00	N	5	-245
300	20231127	4615	4720	4720	4590	86933	402994020	00	0.00	N	5	-20
301	20231124	4635	4630	4775	4595	130746	609798350	00	0.00	N	3	0
302	20231123	4635	4690	4745	4580	106477	493213720	00	0.00	N	5	-75
303	20231122	4710	4590	4750	4560	114156	529710920	00	0.00	N	2	90
304	20231121	4620	4830	4900	4620	114579	542779660	00	0.00	N	5	-210
305	20231120	4830	4820	4970	4780	159319	778124810	00	0.00	N	2	40
306	20231117	4790	4660	4900	4600	187867	895095920	00	0.00	N	2	135
307	20231116	4655	4650	4730	4585	73795	343723810	00	0.00	N	2	60
308	20231115	4595	4620	4695	4560	76157	350771080	00	0.00	N	3	0
309	20231114	4595	4550	4645	4545	47452	218103725	00	0.00	N	5	-5
310	20231113	4600	4635	4755	4480	148952	679428130	00	0.00	N	2	15
311	20231110	4585	4730	4740	4585	95210	440788655	00	0.00	N	5	-150
312	20231109	4735	4850	4880	4710	103156	491463835	00	0.00	N	5	-115
313	20231108	4850	4635	4860	4630	147862	703247500	00	0.00	N	2	220
314	20231107	4630	4575	4740	4480	204746	940056345	00	0.00	N	2	30
315	20231106	4600	4700	4700	4580	101402	469061400	00	0.00	N	2	50
316	20231103	4550	4600	4670	4545	107995	495538525	00	0.00	N	5	-25
317	20231102	4575	4620	4755	4575	156688	724761930	00	0.00	N	5	-75
318	20231101	4650	4705	4775	4650	100395	471967705	00	0.00	N	5	-85
319	20231031	4735	4740	4810	4570	200017	931441215	00	0.00	N	5	-25
320	20231030	4760	4815	4865	4715	105637	503741825	00	0.00	N	5	-75
321	20231027	4835	4785	4840	4725	120633	576688955	00	0.00	N	2	45
322	20231026	4790	4685	4790	4645	206017	970147750	00	0.00	N	5	-10
323	20231025	4800	4780	4985	4750	163969	792110025	00	0.00	N	2	5
324	20231024	4795	4880	4880	4665	234303	1110841140	00	0.00	N	3	0
325	20231023	4795	4890	4985	4765	157848	763395530	00	0.00	N	5	-145
326	20231020	4940	4975	5080	4940	166122	829411960	00	0.00	N	5	-80
327	20231019	5020	5150	5150	5000	188386	952405570	00	0.00	N	5	-230
328	20231018	5250	5110	5250	5000	249769	1266237550	00	0.00	N	2	80
329	20231017	5170	5120	5380	5090	259172	1352889600	00	0.00	N	2	10
330	20231016	5160	5060	5350	4990	254324	1308300215	00	0.00	N	5	-10
331	20231013	5170	5250	5380	5130	256998	1351175070	00	0.00	N	5	-50
332	20231012	5220	5750	5770	5050	914190	4871273760	00	0.00	N	5	-470
333	20231011	5690	5830	6000	5690	336218	1965614420	00	0.00	N	5	-60
334	20231010	5750	5730	6060	5120	920818	5208252460	00	0.00	N	2	30
335	20231006	5720	5480	5860	5240	441286	2474139520	00	0.00	N	2	240
336	20231005	5480	5130	5590	5090	572228	3106335830	00	0.00	N	2	350
337	20231004	5130	5620	5840	5000	628945	3329488850	00	0.00	N	5	-570
338	20230927	5700	5870	6060	5300	795203	4524352560	00	0.00	N	5	-150
339	20230926	5850	4690	5850	4635	1125357	6151464155	00	0.00	N	2	1160
340	20230925	4690	4940	4985	4655	198991	948196175	00	0.00	N	5	-250
341	20230922	4940	4970	5150	4870	148537	740975090	00	0.00	N	5	-40
342	20230921	4980	4915	5080	4890	169421	840389450	00	0.00	N	2	20
343	20230920	4960	5130	5250	4950	110942	561779520	00	0.00	N	5	-170
344	20230919	5130	5310	5310	5090	116400	602445500	00	0.00	N	5	-90
345	20230918	5220	5380	5600	5130	510203	2732038260	00	0.00	N	2	70
346	20230915	5150	4930	5160	4930	251878	1289486315	00	0.00	N	2	250
347	20230914	4900	4795	4960	4755	162356	793091130	00	0.00	N	2	145
348	20230913	4755	4810	4890	4705	132168	627533500	00	0.00	N	5	-100
349	20230912	4855	4980	5050	4805	220693	1079179250	00	0.00	N	5	-145
350	20230911	5000	5090	5220	4930	144500	726976860	00	0.00	N	5	-60
351	20230908	5060	5030	5250	5000	246289	1257923885	00	0.00	N	2	75
352	20230907	4985	5270	5390	4970	319697	1641026570	00	0.00	N	5	-255
353	20230906	5240	5030	5440	4835	1007605	5230573045	00	0.00	N	2	220
354	20230905	5020	4965	5460	4900	1183281	6078206140	00	0.00	N	5	-80
355	20230904	5100	4640	5680	4640	5163360	27602799720	00	0.00	N	2	605
356	20230901	4495	4480	4525	4370	147960	657241755	00	0.00	N	5	-10
357	20230831	4505	4435	4515	4335	166641	735734680	00	0.00	N	2	20
358	20230830	4485	4550	4640	4485	130354	592535380	00	0.00	N	5	-65
359	20230829	4550	4545	4575	4505	56684	257165795	00	0.00	N	2	5
360	20230828	4545	4480	4600	4480	98382	444595915	00	0.00	N	2	20
361	20230825	4525	4530	4530	4435	136064	610332760	00	0.00	N	5	-35
362	20230824	4560	4550	4560	4490	88350	398567020	00	0.00	N	2	55
363	20230823	4505	4650	4680	4470	147999	675859450	00	0.00	N	5	-125
364	20230822	4630	4590	4655	4530	140873	647857105	00	0.00	N	2	30
365	20230821	4600	4545	4670	4515	182889	838992210	00	0.00	N	2	55
366	20230818	4545	4630	4660	4465	120407	549287310	00	0.00	N	5	-35
367	20230817	4580	4580	4635	4395	222523	1004721840	00	0.00	N	5	-90
368	20230816	4670	4750	4815	4480	270785	1258487040	00	0.00	N	5	-220
369	20230814	4890	4845	5040	4755	218487	1067471950	00	0.00	N	3	0
370	20230811	4890	4810	4955	4710	133834	650864510	00	0.00	N	2	80
371	20230810	4810	4855	4930	4725	155940	748376555	00	0.00	N	5	-80
372	20230809	4890	4655	5040	4605	305075	1482214505	00	0.00	N	2	145
373	20230808	4745	4865	4940	4705	280484	1344205135	00	0.00	N	5	-120
374	20230807	4865	5100	5210	4805	326522	1625119885	00	0.00	N	5	-325
375	20230804	5190	5640	5700	5100	561483	2971011170	00	0.00	N	5	-270
376	20230803	5460	4460	5610	4440	2785094	14556735360	00	0.00	N	2	910
377	20230802	4550	4790	4790	4550	190523	878612525	00	0.00	N	5	-240
378	20230801	4790	4910	4955	4680	175177	837214175	00	0.00	N	5	-115
379	20230731	4905	4735	4960	4700	137639	668809665	00	0.00	N	2	180
380	20230728	4725	4650	4850	4570	141944	671792945	00	0.00	N	2	175
381	20230727	4550	4415	4665	4415	165955	757480345	00	0.00	N	2	50
382	20230726	4500	4505	4740	4425	358990	1621220700	00	0.00	N	5	-100
383	20230725	4600	4640	4645	4460	228784	1037780990	00	0.00	N	5	-30
384	20230724	4630	4670	4750	4530	210998	972565615	00	0.00	N	5	-30
385	20230721	4660	4690	4865	4620	229846	1081284385	00	0.00	N	5	-110
386	20230720	4770	4810	4855	4680	120410	571867030	00	0.00	N	5	-40
387	20230719	4810	4800	5070	4680	365511	1763763070	00	0.00	N	5	-80
388	20230718	4890	5160	5200	4845	341044	1698266750	00	0.00	N	5	-220
389	20230717	5110	5100	5230	5010	273998	1405737950	00	0.00	N	2	60
390	20230714	5050	4980	5230	4855	551426	2761946100	00	0.00	N	3	0
391	20230713	5050	5430	5560	5050	569153	2985073715	00	0.00	N	5	-390
392	20230712	5440	6130	6160	5380	1063109	6052804720	00	0.00	N	5	-460
393	20230711	5900	5220	6520	5210	3719966	21842339510	00	0.00	N	2	830
394	20230710	5070	4800	5980	4745	2213411	11703601185	00	0.00	N	2	345
395	20230707	4725	4460	4765	4450	326323	1511972790	00	0.00	N	2	190
396	20230706	4535	4700	4755	4500	358328	1648616015	00	0.00	N	5	-185
397	20230705	4720	4880	4945	4615	417312	1984278965	00	0.00	N	5	-160
398	20230704	4880	4990	5010	4775	235555	1148679940	00	0.00	N	5	-55
399	20230703	4935	4995	5170	4810	313056	1544541290	00	0.00	N	5	-30
400	20230630	4965	5220	5330	4965	387932	1973082495	00	0.00	N	5	-255
401	20230629	5220	5540	5680	5200	354695	1895230670	00	0.00	N	5	-310
402	20230628	5530	5720	5860	5330	581981	3218825480	00	0.00	N	5	-120
403	20230627	5650	6090	6250	5630	348731	2046340290	00	0.00	N	5	-360
404	20230626	6010	6300	6350	5890	409114	2466830960	00	0.00	N	5	-260
405	20230623	6270	6650	6680	6270	626989	3971305094	00	0.00	N	5	-440
406	20230622	6710	7100	7150	6600	395553	2689475170	00	0.00	N	5	-400
407	20230621	7110	7600	7670	7110	198771	1460439130	00	0.00	N	5	-430
408	20230620	7540	7590	7680	7350	161744	1212707210	00	0.00	N	2	50
409	20230619	7490	7220	7640	7100	266510	1984409480	00	0.00	N	2	300
410	20230616	7190	7370	7800	6640	829416	5977334140	00	0.00	N	5	-20
411	20230615	7210	6950	7210	6910	182207	1299420190	00	0.00	N	2	240
412	20230614	6970	6970	7200	6760	260826	1822557580	00	0.00	N	3	0
413	20230613	6970	7020	7130	6780	227435	1583307900	00	0.00	N	5	-40
414	20230612	7010	7000	7240	6870	383663	2712142540	00	0.00	N	2	60
415	20230609	6950	6950	7030	6740	459625	3176156130	00	0.00	N	2	130
416	20230608	6820	6410	6880	6400	454076	3033664090	00	0.00	N	2	390
417	20230607	6430	6410	6990	6330	824107	5444282630	00	0.00	N	2	60
418	20230605	6370	6260	6370	6100	368752	2308652850	00	0.00	N	2	140
419	20230602	6230	5820	6290	5820	1014568	6197510030	00	0.00	N	2	410
420	20230601	5820	4900	6340	4900	4661079	27473704940	00	0.00	N	2	940
421	20230531	4880	4990	5010	4855	144023	709982435	00	0.00	N	5	-95
422	20230530	4975	4755	5040	4740	559277	2748306735	00	0.00	N	2	270
423	20230526	4705	4430	4720	4430	331123	1528834525	00	0.00	N	2	285
424	20230525	4420	4360	4680	4355	286484	1299122255	00	0.00	N	2	65
425	20230524	4355	4255	4425	4255	91065	396399115	00	0.00	N	2	70
426	20230523	4285	4385	4430	4285	97254	421465175	00	0.00	N	5	-95
427	20230522	4380	4300	4420	4250	77725	337818765	00	0.00	N	2	75
428	20230519	4305	4340	4420	4250	105774	460193575	00	0.00	N	5	-65
429	20230518	4370	4430	4485	4310	127216	555499245	00	0.00	N	5	-65
430	20230517	4435	4510	4575	4425	97199	433839475	00	0.00	N	5	-55
431	20230516	4490	4550	4550	4335	223938	985718305	00	0.00	N	5	-55
432	20230515	4545	4500	4615	4410	92032	415341800	00	0.00	N	2	15
433	20230512	4530	4595	4770	4530	130813	608587515	00	0.00	N	5	-65
434	20230511	4595	4395	4750	4395	233965	1084969270	00	0.00	N	2	205
435	20230510	4390	4440	4480	4310	93297	410826055	00	0.00	N	5	-50
436	20230509	4440	4600	4600	4300	232094	1016274870	00	0.00	N	5	-120
437	20230508	4560	4850	4905	4540	288449	1354657490	00	0.00	N	5	-240
438	20230504	4800	4355	4815	4355	432333	1987175155	00	0.00	N	2	450
439	20230503	4350	4165	4410	4165	222049	965437825	00	0.00	N	2	110
440	20230502	4240	4150	4335	4130	132813	565091675	00	0.00	N	2	90
441	20230428	4150	4215	4330	4150	87827	372091600	00	0.00	N	5	-55
442	20230427	4205	4065	4250	4060	84810	351455160	00	0.00	N	2	55
443	20230426	4150	4210	4235	4105	75848	314667150	00	0.00	N	5	-55
444	20230425	4205	4195	4240	4065	179772	743626125	00	0.00	N	3	0
445	20230424	4205	4290	4360	4050	134961	569556985	00	0.00	N	5	-125
446	20230421	4330	4320	4500	4295	183267	803533985	00	0.00	N	5	-10
447	20230420	4340	4340	4510	4260	235823	1033959775	00	0.00	N	3	0
448	20230419	4340	4230	4350	4230	77537	332263290	00	0.00	N	2	80
449	20230418	4260	4250	4390	4205	130009	560524420	00	0.00	N	2	15
450	20230417	4245	4330	4335	4230	93031	396169565	00	0.00	N	5	-70
451	20230414	4315	4200	4400	4200	155509	670478070	00	0.00	N	2	135
452	20230413	4180	4280	4285	4150	181233	759377215	00	0.00	N	5	-95
453	20230412	4275	4220	4340	4180	165903	703865515	00	0.00	N	2	50
454	20230411	4225	4315	4315	4200	100075	423857380	00	0.00	N	5	-90
455	20230410	4315	4335	4360	4235	122441	524284050	00	0.00	N	5	-20
456	20230407	4335	4380	4380	4295	88110	380788305	00	0.00	N	5	-40
457	20230406	4375	4400	4460	4320	123268	537898185	00	0.00	N	5	-25
458	20230405	4400	4330	4455	4305	152725	670921965	00	0.00	N	2	70
459	20230404	4330	4255	4395	4245	133683	576698290	00	0.00	N	2	80
460	20230403	4250	4245	4380	4235	94229	400676610	00	0.00	N	2	10
461	20230331	4240	4195	4370	4195	108807	466431980	00	0.00	N	2	40
462	20230330	4200	4265	4300	4190	107035	452209160	00	0.00	N	5	-65
463	20230329	4265	4370	4370	4200	103106	439031460	00	0.00	N	5	-105
464	20230328	4370	4260	4480	4260	134790	588727420	00	0.00	N	2	110
465	20230327	4260	4365	4365	4250	132399	567573090	00	0.00	N	5	-105
466	20230324	4365	4390	4445	4315	139556	611558585	00	0.00	N	2	70
467	20230323	4295	4400	4400	4200	152169	652010500	00	0.00	N	5	-105
468	20230322	4400	4500	4520	4345	127522	562689110	00	0.00	N	5	-100
469	20230321	4500	4450	4575	4310	161405	725477605	00	0.00	N	2	15
470	20230320	4485	4395	4565	4285	218400	973609005	00	0.00	N	2	135
471	20230317	4350	4290	4450	4255	156816	681087315	00	0.00	N	2	60
472	20230316	4290	4340	4390	4210	180093	774373450	00	0.00	N	5	-90
473	20230315	4380	4025	4490	4025	499899	2139258910	00	0.00	N	2	490
474	20230314	3890	3840	3935	3800	227712	877611950	00	0.00	N	5	-80
475	20230313	3970	4035	4035	3885	271202	1070432680	00	0.00	N	5	-120
476	20230310	4090	4100	4140	4040	80216	326830170	00	0.00	N	5	-60
477	20230309	4150	4250	4280	4125	89945	374155425	00	0.00	N	5	-100
478	20230308	4250	4200	4320	4135	77326	326853560	00	0.00	N	2	45
479	20230307	4205	4135	4335	4130	122098	518445280	00	0.00	N	2	85
480	20230306	4120	4090	4180	4000	140197	569621365	00	0.00	N	2	20
481	20230303	4100	4125	4225	4020	82659	341104025	00	0.00	N	5	-70
482	20230302	4170	4245	4320	3960	158591	661974980	00	0.00	N	5	-70
483	20230228	4240	4300	4345	4235	66062	281890985	00	0.00	N	5	-60
484	20230227	4300	4280	4385	4190	198819	847127840	00	0.00	N	3	0
485	20230224	4300	4285	4370	4285	35871	154960020	00	0.00	N	2	20
486	20230223	4280	4375	4390	4255	80058	343694845	00	0.00	N	5	-60
487	20230222	4340	4380	4460	4270	68563	299412545	00	0.00	N	5	-40
488	20230221	4380	4250	4460	4240	130844	569790710	00	0.00	N	2	130
489	20230220	4250	4395	4395	4250	87649	375661325	00	0.00	N	5	-85
490	20230217	4335	4425	4440	4305	72921	316981845	00	0.00	N	5	-90
491	20230216	4425	4360	4465	4355	60738	268406565	00	0.00	N	2	65
492	20230215	4360	4400	4485	4265	155960	675477235	00	0.00	N	2	20
493	20230214	4340	4495	4500	4340	50414	220700410	00	0.00	N	5	-110
494	20230213	4450	4450	4520	4300	178776	783971990	00	0.00	N	3	0
495	20230210	4450	4565	4565	4405	102985	457469615	00	0.00	N	5	-110
496	20230209	4560	4485	4600	4470	77745	353124320	00	0.00	N	2	55
497	20230208	4505	4515	4560	4455	101816	458714485	00	0.00	N	5	-5
498	20230207	4510	4480	4570	4415	74530	335267305	00	0.00	N	2	35
499	20230206	4475	4600	4785	4475	263069	1222724585	00	0.00	N	5	-105
500	20230203	4580	4400	4600	4385	204550	920199020	00	0.00	N	2	180
501	20230202	4400	4350	4420	4300	105350	460919320	00	0.00	N	2	75
502	20230201	4325	4300	4355	4130	267193	1126674055	00	0.00	N	2	50
503	20230131	4275	4335	4400	4275	181263	781680200	00	0.00	N	5	-125
504	20230130	4400	4360	4485	4320	135053	593044240	00	0.00	N	2	45
505	20230127	4355	4370	4455	4355	110924	486753090	00	0.00	N	5	-15
506	20230126	4370	4360	4445	4290	160178	700241850	00	0.00	N	2	10
507	20230125	4360	4335	4455	4335	145547	638736755	00	0.00	N	2	75
508	20230120	4285	4305	4460	4260	200217	867691825	00	0.00	N	5	-20
509	20230119	4305	4260	4380	4250	198055	854068610	00	0.00	N	2	5
510	20230118	4300	4545	4545	4250	592286	2564386630	00	0.00	N	5	-190
511	20230117	4490	5350	5490	4370	1458044	7247205970	00	0.00	N	5	-910
512	20230116	5400	4910	5400	4765	1891931	9680174750	00	0.00	N	2	625
513	20230113	4775	4760	5030	4740	444406	2176084515	00	0.00	N	2	55
514	20230112	4720	4820	4875	4680	144115	684965240	00	0.00	N	5	-100
515	20230111	4820	4755	4835	4665	202156	962684235	00	0.00	N	2	80
516	20230110	4740	4470	4925	4435	738746	3513589915	00	0.00	N	2	270
517	20230109	4470	4455	4520	4395	114720	509892390	00	0.00	N	2	20
518	20230106	4450	4315	4535	4295	162525	722269605	00	0.00	N	2	140
519	20230105	4310	4260	4350	4240	87430	374242625	00	0.00	N	2	25
520	20230104	4285	4305	4430	4260	88723	381397185	00	0.00	N	5	-65
521	20230103	4350	4450	4450	4310	62292	271140590	00	0.00	N	5	-50
522	20230102	4400	4390	4460	4270	129334	562413930	00	0.00	N	5	-20
523	20221229	4420	4510	4580	4350	164871	732269080	00	0.00	N	5	-90
524	20221228	4510	4095	4545	4095	421648	1857545615	02	0.00	N	2	430
525	20221227	4080	4130	4170	4030	155886	636450405	00	0.00	N	5	-5
526	20221226	4085	4335	4335	4070	261324	1078952500	00	0.00	N	5	-210
527	20221223	4295	4400	4405	4290	72039	311547720	00	0.00	N	5	-105
528	20221222	4400	4445	4555	4350	96012	425749525	00	0.00	N	3	0
529	20221221	4400	4505	4645	4380	137836	619193740	00	0.00	N	5	-100
530	20221220	4500	4490	4560	4400	99288	445210995	00	0.00	N	2	10
531	20221219	4490	4390	4570	4330	120564	540276475	00	0.00	N	2	100
532	20221216	4390	4335	4390	4230	71288	305734020	00	0.00	N	3	0
533	20221215	4390	4200	4565	4190	189644	836446415	00	0.00	N	2	200
534	20221214	4190	4115	4215	4100	53065	221236495	00	0.00	N	2	75
535	20221213	4115	4040	4220	4035	67184	277069490	00	0.00	N	2	75
536	20221212	4040	4120	4145	3960	89061	359146920	00	0.00	N	5	-80
537	20221209	4120	4105	4250	4095	40483	168046265	00	0.00	N	2	15
538	20221208	4105	4180	4300	4045	85770	355319365	00	0.00	N	5	-95
539	20221207	4200	4400	4400	4200	87107	371916340	00	0.00	N	5	-200
540	20221206	4400	4355	4440	4325	36514	159870080	00	0.00	N	3	0
541	20221205	4400	4545	4545	4310	136338	596620870	00	0.00	N	5	-145
542	20221202	4545	4610	4830	4545	211682	990003120	00	0.00	N	5	-15
543	20221201	4560	4485	4565	4400	97594	436765395	00	0.00	N	2	80
544	20221130	4480	4450	4550	4445	79176	356416760	00	0.00	N	2	30
545	20221129	4450	4420	4505	4360	69576	308975705	00	0.00	N	5	-30
546	20221128	4480	4260	4525	4175	144017	636078880	00	0.00	N	2	220
547	20221125	4260	4350	4370	4255	41277	176672660	00	0.00	N	5	-85
548	20221124	4345	4350	4420	4335	46806	204139485	00	0.00	N	5	-5
549	20221123	4350	4290	4460	4290	101196	442050675	00	0.00	N	2	90
550	20221122	4260	4200	4290	4150	90288	380906580	00	0.00	N	2	5
551	20221121	4255	4345	4375	4215	95661	409986770	00	0.00	N	5	-45
552	20221118	4300	4515	4620	4175	247160	1079189260	00	0.00	N	5	-275
553	20221117	4575	4455	4650	4420	247893	1132423525	00	0.00	N	2	125
554	20221116	4450	4125	4485	4115	302963	1322454375	00	0.00	N	2	290
555	20221115	4160	4225	4230	4065	124307	514415085	00	0.00	N	5	-55
556	20221114	4215	4005	4275	3995	155638	646564305	00	0.00	N	2	215
557	20221111	4000	4035	4100	3970	106832	428955085	00	0.00	N	2	5
558	20221110	3995	4045	4105	3995	59250	237846235	00	0.00	N	5	-110
559	20221109	4105	4140	4145	4010	82592	336534510	00	0.00	N	5	-35
560	20221108	4140	4240	4270	4090	80776	334427835	00	0.00	N	5	-75
561	20221107	4215	4125	4240	4080	103108	427693325	00	0.00	N	2	95
562	20221104	4120	4185	4190	4050	64300	263781090	00	0.00	N	5	-65
563	20221103	4185	4040	4185	3980	89673	364101915	00	0.00	N	2	105
564	20221102	4080	4140	4390	4080	158945	669769730	00	0.00	N	5	-55
565	20221101	4135	4140	4155	3970	91973	371974915	00	0.00	N	2	15
566	20221031	4120	4005	4150	3970	127776	521357405	00	0.00	N	2	150
567	20221028	3970	3780	4000	3685	141385	537667680	00	0.00	N	2	190
568	20221027	3780	3820	3845	3770	38924	147847460	00	0.00	N	2	10
569	20221026	3770	3775	3990	3750	89296	342827650	00	0.00	N	2	5
570	20221025	3765	3765	3870	3760	65654	248613695	00	0.00	N	5	-35
571	20221024	3800	3820	3935	3790	58383	225411655	00	0.00	N	2	20
572	20221021	3780	3995	3995	3780	101469	392082190	00	0.00	N	5	-215
573	20221020	3995	4110	4160	3935	92764	372562110	00	0.00	N	5	-145
574	20221019	4140	4205	4255	4115	67971	281603180	00	0.00	N	5	-70
575	20221018	4210	4195	4280	4115	95545	398451735	00	0.00	N	2	30
576	20221017	4180	3845	4450	3795	374128	1568196060	00	0.00	N	2	335
577	20221014	3845	3745	3870	3730	63267	240426560	00	0.00	N	2	140
578	20221013	3705	3840	3880	3600	133298	489877975	00	0.00	N	5	-75
579	20221012	3780	3870	3905	3750	69870	265436060	00	0.00	N	5	-95
580	20221011	3875	4000	4000	3710	140298	534887090	00	0.00	N	5	-170
581	20221007	4045	4090	4090	3950	83638	336331690	00	0.00	N	5	-50
582	20221006	4095	4000	4145	4000	67946	278093420	00	0.00	N	2	100
583	20221005	3995	3980	4040	3835	85282	337101390	00	0.00	N	2	25
584	20221004	3970	4055	4100	3945	65592	261857140	00	0.00	N	5	-25
585	20220930	3995	3860	4035	3860	58743	232566520	00	0.00	N	2	10
586	20220929	3985	4145	4155	3985	99639	402846470	00	0.00	N	5	-15
587	20220928	4000	4140	4280	3970	137912	562778895	00	0.00	N	5	-195
588	20220927	4195	3940	4270	3910	134082	555182460	00	0.00	N	2	255
589	20220926	3940	4035	4035	3800	115272	448242415	00	0.00	N	5	-100
590	20220923	4040	4250	4340	4020	215616	893381265	00	0.00	N	5	-325
591	20220922	4365	4395	4395	4200	159500	681373625	00	0.00	N	5	-55
592	20220921	4420	4155	4500	4145	152358	657544695	00	0.00	N	2	215
593	20220920	4205	4365	4365	4175	148090	629309815	00	0.00	N	5	-60
594	20220919	4265	4470	4615	4220	181953	796824440	00	0.00	N	5	-235
595	20220916	4500	4850	4855	4430	314112	1441347705	00	0.00	N	5	-300
596	20220915	4800	4255	4975	4255	1189661	5680698980	00	0.00	N	2	540
597	20220914	4260	4150	4305	4010	101765	424951350	00	0.00	N	2	20
598	20220913	4240	4260	4325	4230	82147	349356570	00	0.00	N	5	-20
599	20220908	4260	4350	4395	4150	132899	568838580	00	0.00	N	5	-5
600	20220907	4265	3950	4370	3810	318332	1325105195	00	0.00	N	2	295
601	20220906	3970	3800	4025	3800	80638	317506185	00	0.00	N	2	170
602	20220905	3800	3970	3970	3745	71103	271765745	00	0.00	N	5	-110
603	20220902	3910	4000	4025	3905	47208	186008440	00	0.00	N	5	-75
604	20220901	3985	3900	4035	3775	111843	436903090	00	0.00	N	2	85
605	20220831	3900	3780	3915	3730	57497	222099905	00	0.00	N	2	75
606	20220830	3825	3720	3850	3705	84950	321885010	00	0.00	N	2	120
607	20220829	3705	3725	3785	3630	121059	449312955	00	0.00	N	5	-135
608	20220826	3840	4040	4085	3825	154494	603959950	00	0.00	N	5	-160
609	20220825	4000	3955	4110	3955	74283	299563965	00	0.00	N	2	50
610	20220824	3950	3950	4070	3925	117310	468950265	00	0.00	N	3	0
611	20220823	3950	4090	4100	3900	233184	928076315	00	0.00	N	5	-155
612	20220822	4105	4180	4285	4090	174144	728953590	00	0.00	N	5	-90
613	20220819	4195	4325	4395	4185	174072	741289380	00	0.00	N	5	-130
614	20220818	4325	4410	4450	4270	184219	802422540	00	0.00	N	5	-140
615	20220817	4465	4555	4560	4385	264793	1180342995	00	0.00	N	5	-90
616	20220816	4555	4805	4850	4450	323568	1498528165	00	0.00	N	5	-245
617	20220812	4800	4880	5000	4735	451910	2214864220	00	0.00	N	5	-60
618	20220811	4860	4360	4940	4360	1369119	6501157490	00	0.00	N	2	510
619	20220810	4350	4425	4500	4350	174105	766362600	00	0.00	N	5	-100
620	20220809	4450	4355	4470	4275	285262	1250725755	00	0.00	N	2	90
621	20220808	4360	4330	4500	4320	257414	1131797140	00	0.00	N	5	-5
622	20220805	4365	4130	4440	4110	430781	1853184985	00	0.00	N	2	280
623	20220804	4085	4135	4135	4020	123604	501615625	00	0.00	N	5	-55
624	20220803	4140	4065	4180	3985	214583	878910015	00	0.00	N	2	80
625	20220802	4060	4135	4150	3945	225857	911431300	00	0.00	N	5	-75
626	20220801	4135	3900	4175	3775	501432	2043926385	00	0.00	N	2	255
627	20220729	3880	4000	4235	3725	640729	2542988815	00	0.00	N	5	-70
628	20220728	3950	3710	4000	3595	1001015	3852174750	00	0.00	N	2	460
629	20220727	3490	3475	3535	3440	49041	171050560	00	0.00	N	2	5
630	20220726	3485	3515	3580	3485	63346	222694895	00	0.00	N	5	-30
631	20220725	3515	3550	3615	3505	85783	303936335	00	0.00	N	5	-15
632	20220722	3530	3530	3585	3485	52523	185397590	00	0.00	N	3	0
633	20220721	3530	3440	3550	3420	78273	273829275	00	0.00	N	2	90
634	20220720	3440	3460	3500	3420	53825	185936405	00	0.00	N	5	-15
635	20220719	3455	3405	3535	3405	39482	136286745	00	0.00	N	5	-5
636	20220718	3460	3365	3540	3365	43059	147863855	00	0.00	N	2	65
637	20220715	3395	3455	3550	3370	52286	179577650	00	0.00	N	5	-40
638	20220714	3435	3425	3480	3270	134872	449856100	00	0.00	N	3	0
639	20220713	3435	3560	3580	3370	100822	346780885	00	0.00	N	5	-95
640	20220712	3530	3520	3580	3435	82057	288001675	00	0.00	N	5	-55
641	20220711	3585	3590	3685	3515	82437	296738425	00	0.00	N	2	10
642	20220708	3575	3660	3740	3500	151691	543954405	00	0.00	N	5	-85
643	20220707	3660	3685	3725	3550	158128	572407545	00	0.00	N	5	-35
644	20220706	3695	3460	3705	3390	254187	919731275	00	0.00	N	2	235
645	20220705	3460	3395	3460	3255	117446	394031660	00	0.00	N	2	120
646	20220704	3340	3715	3720	3230	273925	957731295	00	0.00	N	5	-310
647	20220701	3650	3495	3690	3450	360754	1303408725	00	0.00	N	2	225
648	20220630	3425	3425	3480	3385	75718	260106465	00	0.00	N	2	20
649	20220629	3405	3410	3475	3340	53830	183502210	00	0.00	N	5	-30
650	20220628	3435	3315	3485	3300	107211	365738365	00	0.00	N	2	125
651	20220627	3310	3325	3405	3290	56869	189884410	00	0.00	N	5	-15
652	20220624	3325	3290	3390	3260	64445	214441650	00	0.00	N	2	35
653	20220623	3290	3150	3590	3070	391425	1326064355	00	0.00	N	2	140
654	20220622	3150	3375	3405	3150	113757	366400095	00	0.00	N	5	-250
655	20220621	3400	3350	3430	3285	68781	230520270	00	0.00	N	5	-5
656	20220620	3405	3400	3405	3150	152411	494636070	00	0.00	N	2	30
657	20220617	3375	3180	3380	3180	115168	375258995	00	0.00	N	2	75
658	20220616	3300	3360	3470	3300	98112	332182945	00	0.00	N	5	-15
659	20220615	3315	3525	3575	3265	165989	562324190	00	0.00	N	5	-210
660	20220614	3525	3445	3530	3390	208785	721546910	00	0.00	N	5	-30
661	20220613	3555	3645	3690	3500	234126	836622390	00	0.00	N	5	-195
662	20220610	3750	3845	3850	3735	93402	352090220	00	0.00	N	5	-100
663	20220609	3850	4040	4045	3820	202594	784943550	00	0.00	N	5	-200
664	20220608	4050	3900	4050	3825	190401	757406210	00	0.00	N	2	150
665	20220607	3900	4175	4180	3860	297659	1179053240	00	0.00	N	5	-280
666	20220603	4180	4110	4210	4080	418978	1741081965	00	0.00	N	2	40
667	20220602	4140	3625	4235	3625	2302961	9316999335	00	0.00	N	2	515
668	20220531	3625	3640	3670	3585	115036	416105145	00	0.00	N	5	-5
669	20220530	3630	3560	3630	3525	46694	167318385	00	0.00	N	2	95
670	20220527	3535	3515	3560	3505	39485	139285685	00	0.00	N	2	20
671	20220526	3515	3510	3630	3480	92347	327895635	00	0.00	N	5	-30
672	20220525	3545	3420	3640	3420	164110	582142850	00	0.00	N	2	135
673	20220524	3410	3450	3450	3385	65402	223212675	00	0.00	N	5	-40
674	20220523	3450	3570	3570	3420	110170	382232370	00	0.00	N	5	-140
675	20220520	3590	3520	3605	3505	89865	319593810	00	0.00	N	2	40
676	20220519	3550	3510	3580	3475	116557	411334595	00	0.00	N	5	-90
677	20220518	3640	3760	3770	3485	237908	858247725	00	0.00	N	5	-60
678	20220517	3700	3720	3800	3675	131458	488845435	00	0.00	N	5	-5
679	20220516	3705	3740	3770	3635	131730	486195150	00	0.00	N	3	0