KissMeData/348950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	2470	2475	2500	2465	671042	1666843795	00	0.00	N	2	5
3	20250219	2465	2485	2490	2460	576992	1424617835	00	0.00	N	3	0
4	20250218	2465	2495	2495	2450	380283	937789540	00	0.00	N	5	-20
5	20250217	2485	2435	2510	2430	377402	936841810	00	0.00	N	2	50
6	20250214	2435	2415	2450	2405	230125	557354060	00	0.00	N	2	10
7	20250213	2425	2420	2440	2410	205301	497664360	00	0.00	N	2	5
8	20250212	2420	2455	2455	2405	329897	798726005	00	0.00	N	5	-40
9	20250211	2460	2465	2485	2430	297169	726264425	00	0.00	N	5	-5
10	20250210	2465	2505	2505	2435	285189	704203315	00	0.00	N	5	-40
11	20250207	2505	2530	2535	2500	218226	547892300	00	0.00	N	5	-25
12	20250206	2530	2485	2535	2475	321167	806075455	00	0.00	N	2	50
13	20250205	2480	2485	2520	2475	245174	612387890	00	0.00	N	3	0
14	20250204	2480	2445	2500	2435	278705	688386670	00	0.00	N	2	55
15	20250203	2425	2460	2465	2415	327786	800334045	00	0.00	N	5	-30
16	20250131	2455	2510	2510	2420	462348	1128775315	00	0.00	N	5	-55
17	20250124	2510	2475	2515	2445	362785	904227040	00	0.00	N	2	45
18	20250123	2465	2440	2490	2440	325316	802304415	00	0.00	N	2	5
19	20250122	2460	2465	2475	2410	410927	1006842635	00	0.00	N	5	-20
20	20250121	2480	2340	2480	2335	999590	2416188190	00	0.00	N	2	125
21	20250120	2355	2460	2465	2335	1757806	4157558510	00	0.00	N	5	-90
22	20250117	2445	2505	2530	2375	2430973	5900589960	00	0.00	N	5	-75
23	20250116	2520	2610	2630	2515	1340848	3425033120	00	0.00	N	5	-90
24	20250115	2610	2660	2670	2610	2395944	5910998500	00	0.00	N	5	-50
25	20250114	2660	2670	2695	2645	344357	915328375	00	0.00	N	5	-10
26	20250113	2670	2715	2730	2665	377335	1011213965	00	0.00	N	5	-45
27	20250110	2715	2710	2730	2680	1338138	3494592945	00	0.00	N	2	10
28	20250109	2705	2790	2795	2700	904675	2463495110	00	0.00	N	5	-85
29	20250108	2790	2755	2800	2755	171108	477199495	00	0.00	N	2	5
30	20250107	2785	2795	2815	2775	254242	710701835	00	0.00	N	3	0
31	20250106	2785	2780	2800	2750	455062	1261451300	00	0.00	N	2	5
32	20250103	2780	2755	2795	2720	307957	853186825	00	0.00	N	2	25
33	20250102	2755	2755	2790	2715	697323	1912628225	00	0.00	N	3	0
34	20241230	2755	2815	2815	2755	655475	1818394580	00	0.00	N	5	-60
35	20241227	2815	2780	2845	2765	887006	2487049925	02	0.00	N	5	-100
36	20241226	2915	2935	2975	2910	872449	2562242475	00	0.00	N	5	-35
37	20241224	2950	2910	2955	2905	550310	1615485180	00	0.00	N	2	45
38	20241223	2905	2890	2915	2835	598814	1721503615	00	0.00	N	2	20
39	20241220	2885	2940	2950	2880	654098	1906030235	00	0.00	N	5	-55
40	20241219	2940	2895	2960	2870	808996	2367760040	00	0.00	N	2	15
41	20241218	2925	2970	2970	2905	698648	2041538700	00	0.00	N	5	-40
42	20241217	2965	2990	3050	2910	806076	2379873235	00	0.00	N	2	5
43	20241216	2960	3005	3020	2910	768971	2269672555	00	0.00	N	5	-40
44	20241213	3000	3075	3075	2990	516146	1551569605	00	0.00	N	5	-75
45	20241212	3075	3010	3110	3000	826017	2513316380	00	0.00	N	2	60
46	20241211	3015	2915	3020	2900	373322	1112065420	00	0.00	N	2	100
47	20241210	2915	2830	2915	2830	254063	733220660	00	0.00	N	2	80
48	20241209	2835	2895	2915	2800	598095	1703628620	00	0.00	N	5	-90
49	20241206	2925	2920	2925	2880	380043	1105228100	00	0.00	N	2	15
50	20241205	2910	2920	2960	2895	398316	1164149130	00	0.00	N	5	-25
51	20241204	2935	2930	2945	2890	428904	1255190920	00	0.00	N	5	-25
52	20241203	2960	2990	2990	2930	415516	1223411770	00	0.00	N	5	-10
53	20241202	2970	3005	3005	2935	389321	1153665985	00	0.00	N	5	-10
54	20241129	2980	3040	3040	2970	337371	1008964290	00	0.00	N	5	-35
55	20241128	3015	2990	3045	2970	593145	1788102305	00	0.00	N	2	30
56	20241127	2985	2955	2985	2935	211950	627995140	00	0.00	N	2	20
57	20241126	2965	2930	2965	2920	211219	619879035	00	0.00	N	2	30
58	20241125	2935	2975	3005	2920	436662	1287214845	00	0.00	N	5	-40
59	20241122	2975	2955	2990	2955	345536	1027683420	00	0.00	N	3	0
60	20241121	2975	2940	2980	2930	375117	1111987210	00	0.00	N	2	25
61	20241120	2950	2905	2950	2880	296433	864336765	00	0.00	N	2	45
62	20241119	2905	2895	2920	2865	253325	734520145	00	0.00	N	2	10
63	20241118	2895	2880	2955	2870	374726	1090306835	00	0.00	N	2	15
64	20241115	2880	2850	2880	2815	372888	1057815415	00	0.00	N	2	30
65	20241114	2850	2925	2930	2835	516794	1479973920	00	0.00	N	5	-80
66	20241113	2930	2840	2955	2840	771237	2242380780	00	0.00	N	2	105
67	20241112	2825	2960	2965	2825	3412639	9361498745	00	0.00	N	5	-135
68	20241111	2960	3000	3010	2945	519892	1543907070	00	0.00	N	5	-40
69	20241108	3000	3010	3025	2995	363167	1090485115	00	0.00	N	3	0
70	20241107	3000	3020	3020	2985	289208	866093025	00	0.00	N	5	-20
71	20241106	3020	3060	3095	2995	633648	1914606755	00	0.00	N	5	-40
72	20241105	3060	3030	3080	3025	412481	1259165445	00	0.00	N	2	35
73	20241104	3025	3070	3075	3010	464793	1411867460	00	0.00	N	5	-45
74	20241101	3070	3115	3115	3065	189622	585523625	00	0.00	N	5	-45
75	20241031	3115	3060	3115	3050	573077	1759403840	00	0.00	N	2	45
76	20241030	3070	3135	3135	3055	444511	1367015055	00	0.00	N	5	-45
77	20241029	3115	3105	3120	3050	334825	1036731110	00	0.00	N	2	10
78	20241028	3105	3195	3200	3045	940199	2905116900	00	0.00	N	5	-90
79	20241025	3195	3270	3275	3160	649174	2078596805	00	0.00	N	5	-75
80	20241024	3270	3280	3285	3250	180732	590437450	00	0.00	N	5	-10
81	20241023	3280	3295	3325	3265	323765	1063416390	00	0.00	N	5	-15
82	20241022	3295	3330	3335	3280	325028	1074167110	00	0.00	N	5	-35
83	20241021	3330	3325	3350	3300	311098	1033405595	00	0.00	N	2	15
84	20241018	3315	3320	3335	3295	189042	625605225	00	0.00	N	5	-5
85	20241017	3320	3345	3345	3295	222305	736934055	00	0.00	N	2	20
86	20241016	3300	3315	3315	3260	295861	971730185	00	0.00	N	5	-10
87	20241015	3310	3325	3330	3280	545369	1799700705	00	0.00	N	2	15
88	20241014	3295	3320	3355	3260	553509	1830658680	00	0.00	N	5	-5
89	20241011	3300	3190	3350	3185	1019068	3361985115	00	0.00	N	2	110
90	20241010	3190	3135	3200	3135	2501881	7588252885	00	0.00	N	2	55
91	20241008	3135	3175	3185	3110	1178791	3710583615	00	0.00	N	5	-60
92	20241007	3195	3305	3325	3140	1503928	4845299285	00	0.00	N	5	-110
93	20241004	3305	3400	3420	3290	955502	3187837015	00	0.00	N	5	-95
94	20241002	3400	3540	3540	3355	1452347	4977841550	00	0.00	N	5	-140
95	20240930	3540	3600	3600	3535	552960	1968279560	00	0.00	N	5	-60
96	20240927	3600	3610	3615	3585	490690	1765532105	00	0.00	N	5	-10
97	20240926	3610	3610	3620	3590	335427	1207532015	00	0.00	N	2	10
98	20240925	3600	3605	3630	3590	445795	1606739250	00	0.00	N	5	-5
99	20240924	3605	3615	3620	3595	383392	1382080005	00	0.00	N	3	0
100	20240923	3605	3645	3645	3590	370989	1337183545	00	0.00	N	5	-40
101	20240920	3645	3640	3645	3600	789675	2860299235	00	0.00	N	2	20
102	20240919	3625	3600	3635	3600	415977	1505098590	00	0.00	N	2	25
103	20240913	3600	3600	3605	3575	283849	1018853885	00	0.00	N	3	0
104	20240912	3600	3610	3615	3580	223428	804299580	00	0.00	N	5	-10
105	20240911	3610	3595	3610	3575	348907	1252406760	00	0.00	N	2	15
106	20240910	3595	3595	3600	3570	266446	954137020	00	0.00	N	2	20
107	20240909	3575	3610	3610	3575	291805	1045612030	00	0.00	N	5	-45
108	20240906	3620	3600	3620	3580	453822	1628556880	00	0.00	N	2	30
109	20240905	3590	3640	3640	3585	312614	1126679660	00	0.00	N	5	-40
110	20240904	3630	3630	3640	3605	389791	1410221645	00	0.00	N	5	-20
111	20240903	3650	3650	3655	3635	310901	1132848260	00	0.00	N	2	5
112	20240902	3645	3670	3670	3630	216768	788517485	00	0.00	N	2	5
113	20240830	3640	3640	3650	3620	353017	1281939095	00	0.00	N	2	10
114	20240829	3630	3640	3645	3615	220970	801691215	00	0.00	N	3	0
115	20240828	3630	3640	3640	3620	186998	678671015	00	0.00	N	5	-10
116	20240827	3640	3640	3650	3615	230205	837455020	00	0.00	N	2	5
117	20240826	3635	3605	3645	3585	583693	2113846360	00	0.00	N	2	35
118	20240823	3600	3600	3625	3580	418392	1507173070	00	0.00	N	3	0
119	20240822	3600	3620	3630	3585	372689	1341371720	00	0.00	N	5	-20
120	20240821	3620	3600	3635	3570	418628	1507070540	00	0.00	N	2	20
121	20240820	3600	3670	3705	3570	1006780	3639569120	00	0.00	N	5	-75
122	20240819	3675	3710	3720	3675	287993	1063962625	00	0.00	N	5	-35
123	20240816	3710	3720	3735	3700	353313	1310069595	00	0.00	N	5	-5
124	20240814	3715	3725	3755	3670	399363	1478052715	00	0.00	N	5	-5
125	20240813	3720	3750	3750	3700	248524	925463910	00	0.00	N	5	-30
126	20240812	3750	3670	3755	3670	387680	1440081595	00	0.00	N	2	70
127	20240809	3680	3845	3845	3580	1718744	6325819885	00	0.00	N	5	-130
128	20240808	3810	3870	3870	3800	300527	1150160150	00	0.00	N	5	-40
129	20240807	3850	3885	3910	3835	303298	1173510535	00	0.00	N	5	-35
130	20240806	3885	3770	3910	3770	532679	2057570395	00	0.00	N	2	150
131	20240805	3735	3915	3915	3710	1079268	4098044240	00	0.00	N	5	-190
132	20240802	3925	3980	3980	3910	360064	1416314645	00	0.00	N	5	-55
133	20240801	3980	4000	4005	3950	451033	1790347425	00	0.00	N	2	5
134	20240731	3975	3965	4005	3955	525638	2095207375	00	0.00	N	2	10
135	20240730	3965	3910	3990	3880	486791	1912881120	00	0.00	N	2	60
136	20240729	3905	3885	3920	3875	208383	811529775	00	0.00	N	2	25
137	20240726	3880	3845	3880	3845	291717	1127789090	00	0.00	N	2	45
138	20240725	3835	3865	3865	3820	293581	1126238835	00	0.00	N	5	-35
139	20240724	3870	3835	3870	3825	470634	1806601755	00	0.00	N	2	45
140	20240723	3825	3905	3915	3820	511455	1970290900	00	0.00	N	5	-75
141	20240722	3900	3935	3935	3855	459795	1784335960	00	0.00	N	5	-25
142	20240719	3925	3935	3945	3890	382634	1495808665	00	0.00	N	5	-10
143	20240718	3935	3930	3935	3895	406861	1592131915	00	0.00	N	2	5
144	20240717	3930	3910	3945	3910	545071	2140303065	00	0.00	N	2	20
145	20240716	3910	3910	3910	3890	357538	1392970160	00	0.00	N	2	10
146	20240715	3900	3925	3925	3885	363687	1417233345	00	0.00	N	5	-10
147	20240712	3910	3870	3915	3850	442011	1717239995	00	0.00	N	2	70
148	20240711	3840	3805	3850	3805	410665	1570864565	00	0.00	N	2	35
149	20240710	3805	3820	3820	3800	349741	1331207740	00	0.00	N	5	-5
150	20240709	3810	3855	3860	3790	565566	2153186360	00	0.00	N	5	-50
151	20240708	3860	3805	3860	3775	682438	2591489010	00	0.00	N	2	40
152	20240705	3820	3850	3850	3770	1112095	4213160025	00	0.00	N	5	-25
153	20240704	3845	3935	3935	3840	889235	3436768170	00	0.00	N	5	-70
154	20240703	3915	3935	3940	3915	590607	2321941130	00	0.00	N	5	-25
155	20240702	3940	3960	3960	3935	415988	1640818525	00	0.00	N	5	-25
156	20240701	3965	4000	4000	3945	649914	2572874955	00	0.00	N	5	-15
157	20240628	3980	4020	4020	3975	682766	2722804075	00	0.00	N	5	-35
158	20240627	4015	4000	4020	3990	1110549	4447212010	02	0.00	N	5	-115
159	20240626	4130	4130	4140	4120	779250	3218483950	00	0.00	N	3	0
160	20240625	4130	4140	4145	4120	532913	2202817975	00	0.00	N	5	-5
161	20240624	4135	4150	4150	4130	220352	912229935	00	0.00	N	5	-25
162	20240621	4160	4105	4160	4090	637613	2633821775	00	0.00	N	2	55
163	20240620	4105	4115	4120	4090	339098	1389288655	00	0.00	N	5	-10
164	20240619	4115	4130	4130	4105	345699	1422512550	00	0.00	N	5	-15
165	20240618	4130	4145	4145	4120	269738	1113952635	00	0.00	N	5	-5
166	20240617	4135	4150	4150	4125	279761	1156231680	00	0.00	N	3	0
167	20240614	4135	4150	4150	4130	279673	1157131780	00	0.00	N	5	-5
168	20240613	4140	4140	4160	4130	280036	1160926145	00	0.00	N	3	0
169	20240612	4140	4140	4150	4130	196816	814879470	00	0.00	N	5	-5
170	20240611	4145	4160	4165	4135	341350	1416609445	00	0.00	N	5	-15
171	20240610	4160	4165	4165	4140	214859	892484840	00	0.00	N	5	-5
172	20240607	4165	4120	4170	4110	549829	2283059035	00	0.00	N	2	55
173	20240605	4110	4130	4130	4105	345482	1421875685	00	0.00	N	5	-10
174	20240604	4120	4125	4130	4110	215778	889339335	00	0.00	N	3	0
175	20240603	4120	4140	4140	4105	266460	1096393465	00	0.00	N	3	0
176	20240531	4120	4110	4150	4110	353669	1461295310	00	0.00	N	2	10
177	20240530	4110	4110	4110	4090	153855	630405735	00	0.00	N	3	0
178	20240529	4110	4150	4155	4095	340438	1401565375	00	0.00	N	5	-40
179	20240528	4150	4140	4155	4125	317943	1317661920	00	0.00	N	2	10
180	20240527	4140	4120	4145	4100	438454	1809653555	00	0.00	N	2	20
181	20240524	4120	4130	4130	4090	218678	899891020	00	0.00	N	3	0
182	20240523	4120	4130	4130	4100	250893	1032853595	00	0.00	N	5	-10
183	20240522	4130	4145	4150	4100	363269	1498364975	00	0.00	N	5	-15
184	20240521	4145	4175	4175	4145	219798	913075195	00	0.00	N	5	-10
185	20240520	4155	4195	4205	4140	435938	1816021910	00	0.00	N	5	-35
186	20240517	4190	4170	4190	4165	327528	1369847630	00	0.00	N	2	15
187	20240516	4175	4170	4180	4150	350558	1461592610	00	0.00	N	2	20
188	20240514	4155	4160	4175	4140	250562	1040365995	00	0.00	N	5	-20
189	20240513	4175	4150	4175	4145	491979	2049534305	00	0.00	N	2	30
190	20240510	4145	4130	4155	4125	494265	2047177475	00	0.00	N	2	15
191	20240509	4130	4150	4150	4115	339249	1403103540	00	0.00	N	5	-20
192	20240508	4150	4055	4150	4050	582356	2395436310	00	0.00	N	2	90
193	20240507	4060	4040	4060	4040	385467	1561342360	00	0.00	N	2	20
194	20240503	4040	4035	4040	4025	215817	870388185	00	0.00	N	2	5
195	20240502	4035	4030	4035	3995	255533	1027026825	00	0.00	N	2	5
196	20240430	4030	4030	4030	4005	303427	1218872410	00	0.00	N	3	0
197	20240429	4030	4040	4050	4015	250970	1010091265	00	0.00	N	5	-5
198	20240426	4035	4055	4060	4020	354202	1428093840	00	0.00	N	5	-25
199	20240425	4060	4050	4070	4035	245454	994811760	00	0.00	N	2	10
200	20240424	4050	4040	4050	4030	184081	743663265	00	0.00	N	2	10
201	20240423	4040	4040	4050	4005	245732	991911990	00	0.00	N	3	0
202	20240422	4040	4035	4065	4025	275608	1112939070	00	0.00	N	3	0
203	20240419	4040	4020	4040	4000	218881	878702000	00	0.00	N	2	20
204	20240418	4020	4000	4020	3995	217798	872952605	00	0.00	N	2	20
205	20240417	4000	3995	4010	3990	421965	1686272580	00	0.00	N	5	-5
206	20240416	4005	4050	4050	3990	558356	2239448845	00	0.00	N	5	-60
207	20240415	4065	4075	4075	4050	269148	1092392020	00	0.00	N	5	-10
208	20240412	4075	4070	4090	4050	405031	1648961925	00	0.00	N	2	10
209	20240411	4065	4080	4095	4045	295205	1198210450	00	0.00	N	5	-20
210	20240409	4085	4095	4095	4075	186530	761783570	00	0.00	N	5	-5
211	20240408	4090	4130	4135	4080	241671	990771750	00	0.00	N	5	-50
212	20240405	4140	4140	4145	4120	202610	837447635	00	0.00	N	5	-5
213	20240404	4145	4140	4150	4105	219347	906391315	00	0.00	N	2	5
214	20240403	4140	4115	4145	4095	210106	866487525	00	0.00	N	2	20
215	20240402	4120	4115	4120	4080	353637	1450454870	00	0.00	N	2	10
216	20240401	4110	4140	4155	4110	294708	1214795210	00	0.00	N	5	-30
217	20240329	4140	4170	4170	4140	329899	1368984170	00	0.00	N	5	-30
218	20240328	4170	4190	4195	4155	354917	1480707430	00	0.00	N	5	-5
219	20240327	4175	4180	4190	4150	262000	1091732105	00	0.00	N	5	-5
220	20240326	4180	4170	4185	4160	238638	996415745	00	0.00	N	2	5
221	20240325	4175	4160	4185	4120	359102	1494367665	00	0.00	N	2	35
222	20240322	4140	4095	4140	4090	432314	1777904255	00	0.00	N	2	45
223	20240321	4095	4120	4120	4080	332781	1361180765	00	0.00	N	2	10
224	20240320	4085	4110	4110	4070	250244	1020682490	00	0.00	N	5	-25
225	20240319	4110	4100	4115	4060	349547	1424604310	00	0.00	N	2	15
226	20240318	4095	4150	4150	4080	292843	1202024760	00	0.00	N	5	-40
227	20240315	4135	4180	4180	4115	470040	1946673825	00	0.00	N	5	-45
228	20240314	4180	4195	4205	4155	271809	1134780790	00	0.00	N	5	-15
229	20240313	4195	4225	4225	4175	230504	965484730	00	0.00	N	5	-15
230	20240312	4210	4205	4220	4185	275231	1156937235	00	0.00	N	3	0
231	20240311	4210	4200	4210	4165	267792	1123491105	00	0.00	N	2	40
232	20240308	4170	4160	4200	4155	263409	1099273630	00	0.00	N	5	-15
233	20240307	4185	4185	4235	4160	319270	1342149880	00	0.00	N	3	0
234	20240306	4185	4145	4200	4115	453190	1891148655	00	0.00	N	2	40
235	20240305	4145	4095	4150	4090	377869	1557788860	00	0.00	N	2	45
236	20240304	4100	4120	4120	4080	274885	1125912435	00	0.00	N	5	-20
237	20240229	4120	4045	4120	4025	863268	3546644950	00	0.00	N	2	80
238	20240228	4040	4025	4040	4020	185943	749320460	00	0.00	N	2	15
239	20240227	4025	4040	4045	4020	170652	687746050	00	0.00	N	5	-15
240	20240226	4040	4040	4040	4025	187094	754070100	00	0.00	N	2	5
241	20240223	4035	4045	4045	4025	171642	692321190	00	0.00	N	5	-5
242	20240222	4040	4030	4040	4015	199052	800935500	00	0.00	N	2	10
243	20240221	4030	4045	4045	4020	205465	827588655	00	0.00	N	5	-10
244	20240220	4040	4050	4055	4030	184426	745420315	00	0.00	N	3	0
245	20240219	4040	4060	4065	4035	208908	844922585	00	0.00	N	5	-20
246	20240216	4060	4055	4070	4045	100577	408054080	00	0.00	N	2	5
247	20240215	4055	4035	4055	4025	112453	454353390	00	0.00	N	2	30
248	20240214	4025	4060	4060	4020	368083	1483829305	00	0.00	N	5	-45
249	20240213	4070	4095	4105	4055	408539	1664022270	00	0.00	N	5	-30
250	20240208	4100	4100	4105	4085	250481	1025936975	00	0.00	N	2	5
251	20240207	4095	4100	4110	4080	299232	1223999085	00	0.00	N	5	-10
252	20240206	4105	4095	4115	4080	180118	738101010	00	0.00	N	3	0
253	20240205	4105	4105	4110	4060	209520	855226850	00	0.00	N	3	0
254	20240202	4105	4120	4130	4075	323634	1323904205	00	0.00	N	5	-15
255	20240201	4120	4070	4120	4060	315486	1289460555	00	0.00	N	2	50
256	20240131	4070	4070	4070	4060	192432	782392645	00	0.00	N	3	0
257	20240130	4070	4070	4090	4045	242937	987706645	00	0.00	N	2	20
258	20240129	4050	4050	4060	4045	164710	667601870	00	0.00	N	3	0
259	20240126	4050	4065	4065	4035	179056	724399935	00	0.00	N	2	5
260	20240125	4045	4045	4050	4030	149721	604760405	00	0.00	N	3	0
261	20240124	4045	4040	4060	4020	188062	758719130	00	0.00	N	3	0
262	20240123	4045	4065	4065	4025	136121	550386675	00	0.00	N	3	0
263	20240122	4045	4070	4070	4025	196583	793933555	00	0.00	N	3	0
264	20240119	4045	4070	4075	4040	117741	477216055	00	0.00	N	5	-10
265	20240118	4055	4070	4075	4040	116245	470465790	00	0.00	N	2	10
266	20240117	4045	4085	4095	4040	214406	869023330	00	0.00	N	5	-40
267	20240116	4085	4105	4110	4070	112760	460267170	00	0.00	N	5	-20
268	20240115	4105	4110	4120	4080	191634	783602575	00	0.00	N	5	-5
269	20240112	4110	4135	4140	4105	148232	611843305	00	0.00	N	5	-30
270	20240111	4140	4150	4170	4140	155755	646602815	00	0.00	N	3	0
271	20240110	4140	4135	4150	4125	139442	576513180	00	0.00	N	2	5
272	20240109	4135	4135	4160	4125	119273	493692145	00	0.00	N	2	5
273	20240108	4130	4140	4175	4120	141834	587681310	00	0.00	N	5	-5
274	20240105	4135	4180	4185	4105	248402	1026083500	00	0.00	N	5	-50
275	20240104	4185	4145	4195	4145	177955	743671055	00	0.00	N	2	5
276	20240103	4180	4175	4190	4155	240153	1001283570	00	0.00	N	2	5
277	20240102	4175	4090	4180	4080	398624	1652042515	00	0.00	N	2	95
278	20231228	4080	4095	4095	4055	229749	934864850	00	0.00	N	2	15
279	20231227	4065	4010	4065	4000	612955	2474763875	02	0.00	N	5	-85
280	20231226	4150	4225	4235	4150	862430	3608858105	00	0.00	N	5	-60
281	20231222	4210	4230	4230	4185	329276	1386652685	00	0.00	N	5	-10
282	20231221	4220	4215	4230	4200	293469	1236178865	00	0.00	N	3	0
283	20231220	4220	4215	4230	4195	289379	1218589220	00	0.00	N	5	-5
284	20231219	4225	4260	4260	4210	222122	937744670	00	0.00	N	5	-20
285	20231218	4245	4305	4330	4225	349973	1489257780	00	0.00	N	5	-60
286	20231215	4305	4310	4345	4260	435883	1873442525	00	0.00	N	5	-10
287	20231214	4315	4290	4370	4290	409239	1778939665	00	0.00	N	2	40
288	20231213	4275	4250	4280	4235	170251	723953985	00	0.00	N	2	30
289	20231212	4245	4220	4255	4215	198687	841950430	00	0.00	N	2	25
290	20231211	4220	4230	4230	4205	151958	640121605	00	0.00	N	5	-10
291	20231208	4230	4210	4245	4210	118763	502048495	00	0.00	N	2	15
292	20231207	4215	4300	4300	4200	214705	905320525	00	0.00	N	5	-55
293	20231206	4270	4325	4325	4245	209968	895394985	00	0.00	N	5	-50
294	20231205	4320	4365	4365	4290	241149	1041030675	00	0.00	N	5	-30
295	20231204	4350	4335	4360	4305	237177	1031537125	00	0.00	N	2	15
296	20231201	4335	4265	4375	4255	1861264	8064780330	00	0.00	N	2	65
297	20231130	4270	4195	4270	4195	340727	1444868385	00	0.00	N	2	85
298	20231129	4185	4195	4195	4180	73771	309077480	00	0.00	N	5	-10
299	20231128	4195	4190	4195	4170	116246	487013815	00	0.00	N	2	5
300	20231127	4190	4150	4195	4150	116117	485338600	00	0.00	N	2	30
301	20231124	4160	4150	4175	4145	97779	406715575	00	0.00	N	2	10
302	20231123	4150	4150	4170	4135	67121	278445180	00	0.00	N	2	5
303	20231122	4145	4145	4155	4120	80289	332186155	00	0.00	N	3	0
304	20231121	4145	4160	4200	4140	153238	639571015	00	0.00	N	5	-15
305	20231120	4160	4100	4160	4100	188394	778093555	00	0.00	N	2	60
306	20231117	4100	4070	4130	4060	154535	632971675	00	0.00	N	2	30
307	20231116	4070	4065	4080	4055	101880	414431755	00	0.00	N	2	5
308	20231115	4065	4040	4095	4040	239246	971335430	00	0.00	N	2	50
309	20231114	4015	4045	4045	4015	75100	302025940	00	0.00	N	5	-10
310	20231113	4025	4050	4060	4005	72966	293805625	00	0.00	N	3	0
311	20231110	4025	4050	4050	4005	80778	324463515	00	0.00	N	5	-25
312	20231109	4050	4050	4065	4035	96481	391304930	00	0.00	N	3	0
313	20231108	4050	4060	4070	4025	108370	438054075	00	0.00	N	5	-10
314	20231107	4060	4065	4065	4040	108014	437434245	00	0.00	N	5	-5
315	20231106	4065	4040	4070	3995	178866	724531745	00	0.00	N	2	35
316	20231103	4030	3965	4045	3960	278692	1120304685	00	0.00	N	2	70
317	20231102	3960	3925	3970	3920	200343	790245695	00	0.00	N	2	30
318	20231101	3930	3975	3975	3925	83429	328151460	00	0.00	N	5	-5
319	20231031	3935	3970	3990	3935	170622	675014410	00	0.00	N	5	-45
320	20231030	3980	3940	3985	3925	99042	391866565	00	0.00	N	2	40
321	20231027	3940	3935	3970	3925	51124	201660580	00	0.00	N	5	-5
322	20231026	3945	3945	3945	3905	112586	441230140	00	0.00	N	5	-10
323	20231025	3955	3940	3955	3900	128688	506147360	00	0.00	N	2	60
324	20231024	3895	3885	3930	3860	144843	562552190	00	0.00	N	2	10
325	20231023	3885	3985	3985	3870	353463	1377752475	00	0.00	N	5	-70
326	20231020	3955	3990	3995	3945	274735	1092438220	00	0.00	N	5	-40
327	20231019	3995	4015	4030	3995	173050	693029725	00	0.00	N	5	-30
328	20231018	4025	4045	4050	4005	137284	552733725	00	0.00	N	5	-25
329	20231017	4050	4020	4050	4010	144243	581554100	00	0.00	N	2	30
330	20231016	4020	4035	4040	4000	179375	721314370	00	0.00	N	5	-15
331	20231013	4035	4040	4055	3970	279053	1123994100	00	0.00	N	2	5
332	20231012	4030	4040	4045	4020	77747	313931795	00	0.00	N	5	-10
333	20231011	4040	4040	4040	3990	124051	497951180	00	0.00	N	2	45
334	20231010	3995	4010	4040	3970	165988	664870450	00	0.00	N	5	-25
335	20231006	4020	4040	4040	4000	118185	474129755	00	0.00	N	5	-10
336	20231005	4030	4035	4050	4025	66124	266845930	00	0.00	N	3	0
337	20231004	4030	4060	4060	3990	335676	1344821025	00	0.00	N	5	-40
338	20230927	4070	4080	4080	3955	181779	736785515	00	0.00	N	2	40
339	20230926	4030	4050	4050	4000	116264	466970395	00	0.00	N	5	-20
340	20230925	4050	4090	4090	4020	116566	472794635	00	0.00	N	5	-5
341	20230922	4055	4095	4100	4045	174713	710202435	00	0.00	N	5	-45
342	20230921	4100	4100	4140	4080	161494	662054395	00	0.00	N	5	-5
343	20230920	4105	4060	4125	4060	76122	312399260	00	0.00	N	2	15
344	20230919	4090	4070	4125	4065	88090	361558125	00	0.00	N	2	25
345	20230918	4065	4100	4150	4065	198796	815796455	00	0.00	N	5	-75
346	20230915	4140	4035	4140	4020	322982	1321682175	00	0.00	N	2	100
347	20230914	4040	4035	4060	4010	149389	601796425	00	0.00	N	2	15
348	20230913	4025	4030	4035	4010	104042	418402325	00	0.00	N	5	-10
349	20230912	4035	4035	4040	4005	72462	291885770	00	0.00	N	3	0
350	20230911	4035	4060	4065	4010	122880	495409815	00	0.00	N	5	-25
351	20230908	4060	4005	4060	3970	187764	750279250	00	0.00	N	2	60
352	20230907	4000	4075	4075	3990	190794	765700840	00	0.00	N	5	-70
353	20230906	4070	4020	4075	4005	155312	627953895	00	0.00	N	2	30
354	20230905	4040	4070	4070	4005	141997	571639845	00	0.00	N	5	-30
355	20230904	4070	4140	4140	4020	142147	576078865	00	0.00	N	5	-70
356	20230901	4140	4165	4180	4125	116480	482967680	00	0.00	N	5	-25
357	20230831	4165	4090	4200	4080	360937	1491982130	00	0.00	N	2	80
358	20230830	4085	4065	4100	4045	153039	624671905	00	0.00	N	2	45
359	20230829	4040	3990	4065	3970	138065	556021555	00	0.00	N	2	50
360	20230828	3990	3880	3990	3875	217422	859264605	00	0.00	N	2	115
361	20230825	3875	3845	3875	3840	96877	373497390	00	0.00	N	2	30
362	20230824	3845	3855	3870	3830	114530	439838835	00	0.00	N	3	0
363	20230823	3845	3895	3895	3830	106424	410850715	00	0.00	N	5	-45
364	20230822	3890	3865	3910	3855	100574	391146410	00	0.00	N	2	25
365	20230821	3865	3860	3905	3830	155539	601984395	00	0.00	N	2	50
366	20230818	3815	3810	3860	3790	223323	852330270	00	0.00	N	3	0
367	20230817	3815	3850	3850	3795	254902	972718270	00	0.00	N	5	-65
368	20230816	3880	3885	3890	3800	246709	953206175	00	0.00	N	5	-15
369	20230814	3895	3795	3925	3735	665495	2527558090	00	0.00	N	2	95
370	20230811	3800	3835	3890	3775	731565	2786831875	00	0.00	N	5	-30
371	20230810	3830	3920	3920	3800	710013	2730345300	00	0.00	N	5	-70
372	20230809	3900	3915	3950	3855	651804	2530947060	00	0.00	N	5	-10
373	20230808	3910	3995	3995	3900	530575	2089262710	00	0.00	N	5	-70
374	20230807	3980	4000	4000	3965	344326	1369781440	00	0.00	N	5	-20
375	20230804	4000	4010	4045	3970	413227	1650205940	00	0.00	N	5	-20
376	20230803	4020	4030	4080	4000	355828	1427800075	00	0.00	N	5	-20
377	20230802	4040	4045	4070	4030	231996	938517790	00	0.00	N	3	0
378	20230801	4040	4030	4065	4025	258257	1042876150	00	0.00	N	2	10
379	20230731	4030	4015	4080	4000	319270	1283873880	00	0.00	N	5	-30
380	20230728	4060	4000	4060	3970	394104	1577947145	00	0.00	N	2	50
381	20230727	4010	4045	4075	3975	567596	2282848925	00	0.00	N	5	-50
382	20230726	4060	4105	4105	4055	232455	945025925	00	0.00	N	5	-50
383	20230725	4110	4085	4110	4065	180389	736097785	00	0.00	N	2	25
384	20230724	4085	4130	4145	4070	302800	1236668545	00	0.00	N	5	-65
385	20230721	4150	4145	4200	4130	218230	905673120	00	0.00	N	2	5
386	20230720	4145	4150	4185	4140	120433	500555615	00	0.00	N	5	-5
387	20230719	4150	4190	4190	4125	145019	601182395	00	0.00	N	3	0
388	20230718	4150	4180	4195	4145	163078	679479260	00	0.00	N	5	-30
389	20230717	4180	4250	4250	4150	214510	897805760	00	0.00	N	5	-70
390	20230714	4250	4290	4300	4230	248416	1056844375	00	0.00	N	5	-55
391	20230713	4305	4180	4310	4155	354319	1506904440	00	0.00	N	2	135
392	20230712	4170	4120	4170	4120	168516	699506070	00	0.00	N	2	30
393	20230711	4140	4040	4150	4030	401278	1629002670	00	0.00	N	2	100
394	20230710	4040	4075	4095	4040	279376	1134536410	00	0.00	N	5	-40
395	20230707	4080	4100	4110	4035	374127	1524544140	00	0.00	N	5	-40
396	20230706	4120	4165	4165	4080	351597	1445348985	00	0.00	N	3	0
397	20230705	4120	4200	4200	4120	465402	1933198675	00	0.00	N	5	-75
398	20230704	4195	4245	4245	4175	470242	1974501340	00	0.00	N	5	-25
399	20230703	4220	4290	4295	4215	545418	2314528570	00	0.00	N	5	-65
400	20230630	4285	4305	4310	4265	339808	1453964855	00	0.00	N	5	-20
401	20230629	4305	4300	4325	4265	705439	3039154995	02	0.00	N	5	-135
402	20230628	4440	4495	4495	4425	468883	2092540085	00	0.00	N	5	-45
403	20230627	4485	4405	4485	4405	273248	1217455190	00	0.00	N	2	80
404	20230626	4405	4400	4410	4385	416464	1830695025	00	0.00	N	2	5
405	20230623	4400	4480	4480	4385	498364	2210587470	00	0.00	N	5	-80
406	20230622	4480	4555	4555	4470	363422	1633713965	00	0.00	N	5	-55
407	20230621	4535	4565	4570	4520	324454	1473733905	00	0.00	N	5	-40
408	20230620	4575	4580	4585	4545	329427	1502006500	00	0.00	N	3	0
409	20230619	4575	4570	4580	4545	282503	1288343030	00	0.00	N	2	10
410	20230616	4565	4570	4585	4530	334534	1526534150	00	0.00	N	5	-5
411	20230615	4570	4590	4600	4565	236191	1080925265	00	0.00	N	5	-15
412	20230614	4585	4620	4625	4580	267476	1230880615	00	0.00	N	5	-25
413	20230613	4610	4610	4615	4600	200519	924398185	00	0.00	N	5	-5
414	20230612	4615	4615	4620	4595	191024	880053650	00	0.00	N	3	0
415	20230609	4615	4620	4625	4595	245612	1131573340	00	0.00	N	3	0
416	20230608	4615	4625	4630	4595	237185	1093677905	00	0.00	N	5	-10
417	20230607	4625	4585	4640	4585	257843	1190791225	00	0.00	N	2	15
418	20230605	4610	4540	4610	4540	267634	1228541610	00	0.00	N	2	40
419	20230602	4570	4565	4575	4530	151864	691421845	00	0.00	N	2	5
420	20230601	4565	4550	4595	4525	215869	982033715	00	0.00	N	2	20
421	20230531	4545	4530	4600	4530	717489	3273360455	00	0.00	N	2	15
422	20230530	4530	4490	4530	4475	372528	1679820680	00	0.00	N	2	40
423	20230526	4490	4510	4510	4460	199981	895760770	00	0.00	N	3	0
424	20230525	4490	4490	4505	4475	168880	758131215	00	0.00	N	3	0
425	20230524	4490	4475	4500	4460	145937	652940225	00	0.00	N	2	15
426	20230523	4475	4520	4520	4470	251414	1128570450	00	0.00	N	5	-35
427	20230522	4510	4520	4535	4500	177004	799349510	00	0.00	N	5	-10
428	20230519	4520	4520	4525	4495	244190	1100951095	00	0.00	N	3	0
429	20230518	4520	4510	4525	4480	251293	1134153085	00	0.00	N	2	40
430	20230517	4480	4455	4500	4430	265427	1188971455	00	0.00	N	2	10
431	20230516	4470	4410	4480	4410	502316	2236848155	00	0.00	N	2	70
432	20230515	4400	4395	4405	4375	282132	1239875175	00	0.00	N	2	5
433	20230512	4395	4385	4400	4350	238155	1043555870	00	0.00	N	2	10
434	20230511	4385	4365	4390	4350	252564	1104824070	00	0.00	N	2	30
435	20230510	4355	4345	4385	4315	379643	1650076395	00	0.00	N	2	5
436	20230509	4350	4350	4360	4320	217094	940848385	00	0.00	N	3	0
437	20230508	4350	4345	4350	4305	225397	975583460	00	0.00	N	2	25
438	20230504	4325	4335	4335	4315	250197	1081511105	00	0.00	N	5	-10
439	20230503	4335	4355	4360	4315	272830	1181269710	00	0.00	N	5	-35
440	20230502	4370	4360	4405	4340	327821	1428213240	00	0.00	N	5	-45
441	20230428	4415	4315	4415	4310	254102	1105730730	00	0.00	N	2	105
442	20230427	4310	4315	4340	4305	241110	1040727210	00	0.00	N	5	-5
443	20230426	4315	4355	4355	4290	286661	1236327360	00	0.00	N	5	-25
444	20230425	4340	4360	4375	4310	277848	1203401415	00	0.00	N	5	-15
445	20230424	4355	4390	4395	4330	327285	1423251730	00	0.00	N	5	-20
446	20230421	4375	4420	4425	4370	419357	1836498805	00	0.00	N	5	-45
447	20230420	4420	4405	4420	4395	303440	1336815395	00	0.00	N	3	0
448	20230419	4420	4460	4460	4400	332427	1466879560	00	0.00	N	5	-30
449	20230418	4450	4455	4465	4430	343642	1529252820	00	0.00	N	5	-5
450	20230417	4455	4455	4465	4410	246634	1095360975	00	0.00	N	3	0
451	20230414	4455	4375	4465	4355	556231	2446079710	00	0.00	N	2	95
452	20230413	4360	4340	4360	4320	292339	1268296165	00	0.00	N	3	0
453	20230412	4360	4380	4380	4345	181127	789133095	00	0.00	N	5	-10
454	20230411	4370	4360	4375	4345	250403	1091212125	00	0.00	N	2	15
455	20230410	4355	4400	4400	4320	256509	1117016100	00	0.00	N	5	-45
456	20230407	4400	4410	4425	4385	112868	495483320	00	0.00	N	5	-10
457	20230406	4410	4360	4425	4360	168644	741103590	00	0.00	N	5	-15
458	20230405	4425	4470	4475	4420	227414	1008706475	00	0.00	N	5	-50
459	20230404	4475	4460	4480	4430	206287	920518425	00	0.00	N	2	15
460	20230403	4460	4405	4460	4390	240554	1067626245	00	0.00	N	2	45
461	20230331	4415	4305	4420	4300	305772	1335389960	00	0.00	N	2	115
462	20230330	4300	4315	4315	4280	202180	867685360	00	0.00	N	2	10
463	20230329	4290	4275	4310	4255	176914	756062315	00	0.00	N	2	15
464	20230328	4275	4265	4295	4265	238912	1022553475	00	0.00	N	3	0
465	20230327	4275	4370	4370	4265	586416	2515040565	00	0.00	N	5	-95
466	20230324	4370	4355	4385	4350	182284	796073565	00	0.00	N	3	0
467	20230323	4370	4385	4400	4350	272801	1192637880	00	0.00	N	5	-30
468	20230322	4400	4440	4440	4395	301205	1327050650	00	0.00	N	5	-25
469	20230321	4425	4445	4450	4405	292372	1292951860	00	0.00	N	5	-20
470	20230320	4445	4450	4465	4405	201613	895885350	00	0.00	N	5	-10
471	20230317	4455	4450	4475	4430	333469	1484515395	00	0.00	N	2	5
472	20230316	4450	4435	4475	4435	142812	635956290	00	0.00	N	5	-10
473	20230315	4460	4450	4490	4425	232824	1035613565	00	0.00	N	2	25
474	20230314	4435	4490	4495	4410	337530	1499446325	00	0.00	N	5	-55
475	20230313	4490	4465	4490	4400	344164	1528834645	00	0.00	N	2	15
476	20230310	4475	4480	4490	4470	357163	1599968940	00	0.00	N	5	-20
477	20230309	4495	4510	4510	4485	182381	819539170	00	0.00	N	5	-5
478	20230308	4500	4505	4510	4490	199744	898667735	00	0.00	N	5	-25
479	20230307	4525	4530	4545	4505	285788	1291279340	00	0.00	N	3	0
480	20230306	4525	4520	4530	4500	245588	1107676715	00	0.00	N	2	5
481	20230303	4520	4505	4520	4480	162265	730272095	00	0.00	N	2	15
482	20230302	4505	4520	4530	4480	354010	1590891000	00	0.00	N	5	-25
483	20230228	4530	4540	4540	4500	288537	1300975615	00	0.00	N	2	20
484	20230227	4510	4540	4565	4500	241194	1090067975	00	0.00	N	5	-30
485	20230224	4540	4525	4545	4500	132875	600690485	00	0.00	N	2	50
486	20230223	4490	4525	4525	4490	177438	798201495	00	0.00	N	5	-25
487	20230222	4515	4505	4515	4490	109081	490884255	00	0.00	N	5	-5
488	20230221	4520	4495	4540	4485	132230	595658130	00	0.00	N	2	10
489	20230220	4510	4515	4530	4490	215377	971391715	00	0.00	N	5	-5
490	20230217	4515	4485	4515	4475	130139	585752405	00	0.00	N	2	30
491	20230216	4485	4520	4520	4460	233884	1049274400	00	0.00	N	5	-5
492	20230215	4490	4525	4525	4480	168260	756331180	00	0.00	N	5	-25
493	20230214	4515	4565	4565	4495	233720	1054074415	00	0.00	N	5	-10
494	20230213	4525	4555	4600	4525	334874	1523122335	00	0.00	N	5	-75
495	20230210	4600	4610	4620	4590	137845	633762085	00	0.00	N	5	-10
496	20230209	4610	4610	4615	4585	126792	582944310	00	0.00	N	5	-5
497	20230208	4615	4625	4625	4575	133421	613543820	00	0.00	N	2	30
498	20230207	4585	4615	4630	4580	175623	807203915	00	0.00	N	5	-30
499	20230206	4615	4630	4635	4570	233394	1072381810	00	0.00	N	5	-15
500	20230203	4630	4630	4635	4545	385670	1769242760	00	0.00	N	2	25
501	20230202	4605	4550	4620	4520	280964	1288585975	00	0.00	N	2	95
502	20230201	4510	4490	4510	4460	252332	1133727685	00	0.00	N	2	25
503	20230131	4485	4550	4555	4450	392058	1763516075	00	0.00	N	5	-35
504	20230130	4520	4520	4575	4500	309937	1402416595	00	0.00	N	5	-15
505	20230127	4535	4625	4625	4520	495053	2251703970	00	0.00	N	5	-75
506	20230126	4610	4695	4715	4605	450646	2097221385	00	0.00	N	5	-65
507	20230125	4675	4685	4750	4665	564216	2660878315	00	0.00	N	2	15
508	20230120	4660	4615	4660	4600	286936	1331003660	00	0.00	N	2	45
509	20230119	4615	4625	4625	4590	286261	1319743210	00	0.00	N	2	5
510	20230118	4610	4580	4615	4560	301911	1388821935	00	0.00	N	2	30
511	20230117	4580	4550	4595	4500	291409	1331172090	00	0.00	N	2	30
512	20230116	4550	4450	4550	4445	462934	2089948455	00	0.00	N	2	120
513	20230113	4430	4420	4435	4400	359735	1589338290	00	0.00	N	2	20
514	20230112	4410	4415	4430	4400	264303	1165990375	00	0.00	N	3	0
515	20230111	4410	4400	4410	4370	242301	1065883295	00	0.00	N	2	15
516	20230110	4395	4385	4395	4365	318016	1392789865	00	0.00	N	2	10
517	20230109	4385	4400	4420	4360	332762	1459156780	00	0.00	N	3	0
518	20230106	4385	4330	4390	4310	306621	1338493530	00	0.00	N	2	75
519	20230105	4310	4275	4310	4275	190389	818264705	00	0.00	N	2	35
520	20230104	4275	4255	4275	4235	156933	668302045	00	0.00	N	2	20
521	20230103	4255	4260	4280	4225	253967	1081400980	00	0.00	N	5	-5
522	20230102	4260	4220	4270	4210	179637	760782965	00	0.00	N	2	50
523	20221229	4210	4250	4250	4200	200676	844026160	00	0.00	N	5	-20
524	20221228	4230	4200	4265	4200	592705	2506376070	02	0.00	N	5	-150
525	20221227	4380	4390	4400	4370	802239	3516668650	00	0.00	N	5	-20
526	20221226	4400	4415	4415	4375	651790	2861918535	00	0.00	N	3	0
527	20221223	4400	4360	4410	4360	310660	1364142010	00	0.00	N	3	0
528	20221222	4400	4310	4410	4310	529644	2319933090	00	0.00	N	2	80
529	20221221	4320	4320	4340	4295	423144	1823073195	00	0.00	N	2	5
530	20221220	4315	4390	4395	4315	462062	2013837080	00	0.00	N	5	-85
531	20221219	4400	4400	4410	4380	265275	1166005750	00	0.00	N	3	0
532	20221216	4400	4390	4400	4370	520805	2285119885	00	0.00	N	2	10
533	20221215	4390	4365	4400	4355	291689	1277180400	00	0.00	N	3	0
534	20221214	4390	4395	4400	4360	374328	1635306855	00	0.00	N	2	20
535	20221213	4370	4400	4420	4360	226921	994781725	00	0.00	N	5	-30
536	20221212	4400	4410	4425	4375	177791	782468430	00	0.00	N	2	5
537	20221209	4395	4410	4410	4385	207997	913974100	00	0.00	N	2	25
538	20221208	4370	4400	4420	4360	160068	700299490	00	0.00	N	5	-30
539	20221207	4400	4415	4435	4390	157487	693171905	00	0.00	N	5	-20
540	20221206	4420	4410	4450	4385	267918	1185558400	00	0.00	N	5	-5
541	20221205	4425	4405	4445	4400	188121	831434270	00	0.00	N	2	20
542	20221202	4405	4420	4420	4365	189823	833986670	00	0.00	N	5	-15
543	20221201	4420	4330	4445	4330	419993	1843123695	00	0.00	N	2	100
544	20221130	4320	4295	4320	4280	216042	930793980	00	0.00	N	2	20
545	20221129	4300	4280	4310	4265	104411	448208855	00	0.00	N	3	0
546	20221128	4300	4325	4325	4265	284096	1216028735	00	0.00	N	3	0
547	20221125	4300	4250	4300	4235	177727	759375995	00	0.00	N	2	70
548	20221124	4230	4225	4295	4215	196026	830400655	00	0.00	N	2	5
549	20221123	4225	4180	4230	4180	179210	754393980	00	0.00	N	2	50
550	20221122	4175	4200	4240	4130	217459	903185835	00	0.00	N	5	-15
551	20221121	4190	4225	4225	4160	270332	1130036800	00	0.00	N	5	-5
552	20221118	4195	4215	4220	4175	253707	1065030335	00	0.00	N	5	-20
553	20221117	4215	4275	4275	4200	195580	824726695	00	0.00	N	5	-40
554	20221116	4255	4300	4300	4205	276773	1173203215	00	0.00	N	5	-10
555	20221115	4265	4335	4335	4260	235579	1008436985	00	0.00	N	5	-75
556	20221114	4340	4330	4350	4255	328901	1421048950	00	0.00	N	2	35
557	20221111	4305	4210	4325	4210	683230	2919358305	00	0.00	N	2	165
558	20221110	4140	4065	4140	4050	217223	887571685	00	0.00	N	2	50
559	20221109	4090	4005	4095	3995	227186	920635370	00	0.00	N	2	90
560	20221108	4000	4010	4015	3995	389139	1557117900	00	0.00	N	5	-10
561	20221107	4010	4030	4035	3985	319140	1275685375	00	0.00	N	2	10
562	20221104	4000	4040	4040	3990	355810	1424340295	00	0.00	N	5	-55
563	20221103	4055	4070	4075	3995	434739	1753189435	00	0.00	N	5	-45
564	20221102	4100	4210	4215	4055	616521	2538500015	00	0.00	N	5	-110
565	20221101	4210	4170	4255	4165	397537	1673628445	00	0.00	N	5	-5
566	20221031	4215	4105	4215	4095	580546	2414942450	00	0.00	N	2	120
567	20221028	4095	4075	4170	4060	370795	1530193585	00	0.00	N	3	0
568	20221027	4095	3960	4095	3925	650741	2613765640	00	0.00	N	2	160
569	20221026	3935	3930	3935	3900	419569	1644411635	00	0.00	N	2	15
570	20221025	3920	3960	3960	3890	354274	1385019865	00	0.00	N	5	-5
571	20221024	3925	3980	3980	3895	550016	2161570790	00	0.00	N	2	35
572	20221021	3890	3980	3980	3875	842076	3286234560	00	0.00	N	5	-105
573	20221020	3995	4120	4120	3985	979447	3924235400	00	0.00	N	5	-125
574	20221019	4120	4230	4230	4080	930369	3846608865	00	0.00	N	5	-90
575	20221018	4210	4280	4280	4115	908542	3786164580	00	0.00	N	3	0
576	20221017	4210	4300	4310	4180	931970	3953145335	00	0.00	N	5	-100
577	20221014	4310	4355	4355	4285	406563	1750103615	00	0.00	N	2	10
578	20221013	4300	4340	4370	4270	911542	3941923205	00	0.00	N	5	-40
579	20221012	4340	4370	4440	4330	363409	1579704255	00	0.00	N	5	-30
580	20221011	4370	4485	4485	4350	402347	1762040995	00	0.00	N	5	-140
581	20221007	4510	4480	4510	4435	399557	1778754065	00	0.00	N	2	25
582	20221006	4485	4490	4495	4420	500490	2223205285	00	0.00	N	5	-15
583	20221005	4500	4530	4535	4485	322206	1449073625	00	0.00	N	5	-25
584	20221004	4525	4520	4525	4450	398936	1791335205	00	0.00	N	2	15
585	20220930	4510	4350	4510	4320	771333	3427077880	00	0.00	N	2	155
586	20220929	4355	4380	4405	4330	343625	1497104900	00	0.00	N	3	0
587	20220928	4355	4405	4440	4310	863542	3756317310	00	0.00	N	5	-50
588	20220927	4405	4410	4450	4405	398466	1762720755	00	0.00	N	5	-5
589	20220926	4410	4405	4460	4380	597844	2641586880	00	0.00	N	5	-55
590	20220923	4465	4560	4565	4445	731519	3271674080	00	0.00	N	5	-90
591	20220922	4555	4600	4600	4545	402454	1836011485	00	0.00	N	5	-75
592	20220921	4630	4690	4690	4620	364258	1692554595	00	0.00	N	5	-60
593	20220920	4690	4685	4700	4645	328977	1539544065	00	0.00	N	2	5
594	20220919	4685	4840	4840	4665	584982	2753631925	00	0.00	N	5	-135
595	20220916	4820	4855	4890	4795	5441538	26343787070	00	0.00	N	5	-40
596	20220915	4860	4940	4940	4820	1302695	6363691650	00	0.00	N	5	-85
597	20220914	4945	4835	4950	4780	1637752	8066535675	00	0.00	N	2	20
598	20220913	4925	4735	4925	4730	1814064	8806015530	00	0.00	N	2	180
599	20220908	4745	4525	4770	4525	3176642	14907633660	00	0.00	N	2	265
600	20220907	4480	4545	4545	4480	384187	1726872250	00	0.00	N	5	-50
601	20220906	4530	4535	4545	4520	175414	795615040	00	0.00	N	2	20
602	20220905	4510	4580	4580	4500	356898	1618570690	00	0.00	N	5	-50
603	20220902	4560	4630	4645	4560	404942	1857776495	00	0.00	N	5	-60
604	20220901	4620	4690	4690	4610	569043	2639664135	00	0.00	N	5	-85
605	20220831	4705	4650	4705	4620	352729	1635217910	00	0.00	N	2	60
606	20220830	4645	4665	4665	4630	387821	1800410930	00	0.00	N	3	0
607	20220829	4645	4635	4650	4560	359861	1667067020	00	0.00	N	5	-50
608	20220826	4695	4700	4720	4680	177380	833565140	00	0.00	N	5	-5
609	20220825	4700	4645	4710	4625	334374	1558969385	00	0.00	N	2	70
610	20220824	4630	4610	4630	4545	377315	1729095700	00	0.00	N	2	20
611	20220823	4610	4685	4685	4605	499895	2315461800	00	0.00	N	5	-80
612	20220822	4690	4700	4705	4675	275005	1288888760	00	0.00	N	5	-30
613	20220819	4720	4725	4740	4710	193727	913945095	00	0.00	N	5	-5
614	20220818	4725	4720	4735	4700	226713	1068476965	00	0.00	N	5	-15
615	20220817	4740	4750	4750	4720	245874	1163908240	00	0.00	N	5	-5
616	20220816	4745	4730	4755	4705	338845	1600835375	00	0.00	N	2	20
617	20220812	4725	4725	4750	4710	235153	1111424785	00	0.00	N	5	-15
618	20220811	4740	4690	4740	4680	297884	1400849380	00	0.00	N	2	60
619	20220810	4680	4685	4705	4680	212461	996208490	00	0.00	N	5	-30
620	20220809	4710	4685	4725	4665	313573	1470019330	00	0.00	N	2	20
621	20220808	4690	4690	4770	4680	701079	3314357280	00	0.00	N	3	0
622	20220805	4690	4660	4695	4650	568527	2658722560	00	0.00	N	2	35
623	20220804	4655	4580	4665	4550	709760	3259283380	00	0.00	N	2	75
624	20220803	4580	4570	4605	4510	1931862	8834647975	00	0.00	N	5	-55
625	20220802	4635	4650	4650	4600	363870	1683289560	00	0.00	N	5	-15
626	20220801	4650	4570	4680	4550	1373215	6315691180	00	0.00	N	5	-50
627	20220729	4700	4535	4715	4530	622838	2883121790	00	0.00	N	2	170
628	20220728	4530	4530	4540	4510	228088	1031508155	00	0.00	N	2	5
629	20220727	4525	4495	4525	4490	169314	763139515	00	0.00	N	2	20
630	20220726	4505	4500	4520	4490	170153	765883565	00	0.00	N	2	20
631	20220725	4485	4525	4525	4470	227649	1021826375	00	0.00	N	5	-40
632	20220722	4525	4505	4540	4490	422775	1907765305	00	0.00	N	2	25
633	20220721	4500	4425	4500	4425	528988	2361706040	00	0.00	N	2	75
634	20220720	4425	4435	4500	4405	639013	2845473515	00	0.00	N	2	30
635	20220719	4395	4420	4480	4385	1001383	4414831430	00	0.00	N	5	-35
636	20220718	4430	4470	4470	4385	740456	3262203940	00	0.00	N	5	-20
637	20220715	4450	4355	4450	4350	750702	3294718485	00	0.00	N	2	95
638	20220714	4355	4345	4420	4345	1027960	4489760510	00	0.00	N	2	10
639	20220713	4345	4370	4400	4335	962111	4183054070	00	0.00	N	5	-5
640	20220712	4350	4435	4435	4340	1334934	5821059845	00	0.00	N	5	-90
641	20220711	4440	4515	4540	4440	952308	4255917045	00	0.00	N	5	-65
642	20220708	4505	4505	4570	4470	2095737	9453656615	00	0.00	N	5	-10
643	20220707	4515	4540	4565	4435	1017747	4558712845	00	0.00	N	5	-15
644	20220706	4530	4680	4700	4520	865866	3984974985	00	0.00	N	5	-155
645	20220705	4685	4585	4700	4550	825426	3827044885	00	0.00	N	2	90
646	20220704	4595	4670	4700	4500	1689798	7688944895	00	0.00	N	5	-110
647	20220701	4705	4820	4855	4610	1699686	8019792100	00	0.00	N	5	-145
648	20220630	4850	4980	4995	4840	1203094	5904465685	00	0.00	N	5	-140
649	20220629	4990	5050	5060	4980	2040226	10251635720	02	0.00	N	5	-220
650	20220628	5210	5290	5320	5190	1517601	7922083200	00	0.00	N	5	-80
651	20220627	5290	5180	5290	5180	563752	2953884250	00	0.00	N	2	120
652	20220624	5170	5140	5180	5130	821585	4230516050	00	0.00	N	2	30
653	20220623	5140	5180	5240	5130	990908	5125676130	00	0.00	N	5	-30
654	20220622	5170	5310	5310	5170	959458	5020472800	00	0.00	N	5	-120
655	20220621	5290	5240	5290	5200	513311	2699108730	00	0.00	N	2	50
656	20220620	5240	5330	5360	5190	1226188	6453271750	00	0.00	N	5	-100
657	20220617	5340	5340	5410	5280	1171583	6250034320	00	0.00	N	5	-60
658	20220616	5400	5470	5500	5370	663820	3611475300	00	0.00	N	5	-50
659	20220615	5450	5510	5510	5410	456096	2489862430	00	0.00	N	5	-50
660	20220614	5500	5530	5550	5470	671967	3695602340	00	0.00	N	5	-90
661	20220613	5590	5650	5680	5590	743065	4176659670	00	0.00	N	5	-140
662	20220610	5730	5680	5730	5650	751648	4290060680	00	0.00	N	2	50
663	20220609	5680	5680	5690	5630	327692	1856319970	00	0.00	N	3	0
664	20220608	5680	5640	5680	5630	516497	2918134690	01	-0.70	N	2	40
665	20220607	5640	5659	5669	5620	1170499	6619193760	00	0.00	N	5	-19
666	20220603	5659	5649	5659	5610	602781	3397662950	00	0.00	N	2	39
667	20220602	5620	5649	5659	5610	503229	2830451160	00	0.00	N	2	9
668	20220531	5610	5659	5659	5610	785020	4415044960	00	0.00	N	5	-39
669	20220530	5649	5659	5669	5600	550867	3098031960	00	0.00	N	2	9
670	20220527	5640	5649	5669	5610	544823	3068115250	00	0.00	N	2	9
671	20220526	5630	5590	5640	5570	743096	4164482060	00	0.00	N	2	39
672	20220525	5590	5520	5610	5520	386513	2154003670	00	0.00	N	2	69
673	20220524	5520	5500	5560	5491	438274	2423970630	00	0.00	N	2	19
674	20220523	5500	5550	5550	5451	820745	4495245030	00	0.00	N	5	-39
675	20220520	5540	5510	5570	5500	370468	2049320470	00	0.00	N	2	39
676	20220519	5500	5560	5570	5461	761669	4186525970	00	0.00	N	5	-89
677	20220518	5590	5590	5600	5550	210675	1173147100	00	0.00	N	3	0
678	20220517	5590	5649	5659	5510	830144	4626779910	00	0.00	N	5	-59
679	20220516	5649	5610	5679	5600	312599	1763824520	00	0.00	N	2	59