KissMeData/021080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2370	2385	2440	2365	170897	409726150	00	0.00	N	2	15
3	20241129	2355	2385	2420	2330	123596	291074965	00	0.00	N	5	-35
4	20241128	2390	2380	2415	2350	79780	190818840	00	0.00	N	2	10
5	20241127	2380	2360	2400	2330	130137	307438075	00	0.00	N	5	-15
6	20241126	2395	2375	2405	2355	148461	352679340	00	0.00	N	2	10
7	20241125	2385	2380	2420	2370	114156	273537440	00	0.00	N	2	5
8	20241122	2380	2470	2470	2380	183161	442594010	00	0.00	N	5	-50
9	20241121	2430	2445	2510	2410	247689	609207625	00	0.00	N	2	15
10	20241120	2415	2460	2495	2400	129668	314476565	00	0.00	N	5	-45
11	20241119	2460	2455	2480	2410	141616	347668395	00	0.00	N	2	20
12	20241118	2440	2370	2465	2320	166233	400672945	00	0.00	N	2	70
13	20241115	2370	2440	2485	2295	623498	1477632340	00	0.00	N	5	-140
14	20241114	2510	2600	2675	2495	579807	1492529040	00	0.00	N	5	-75
15	20241113	2585	2680	2790	2570	700588	1861299670	00	0.00	N	5	-145
16	20241112	2730	2910	2935	2665	2957472	8331573150	00	0.00	N	2	10
17	20241111	2720	2580	2990	2580	9640812	27263939280	00	0.00	N	2	190
18	20241108	2530	2530	2570	2525	71684	182757945	00	0.00	N	2	10
19	20241107	2520	2635	2635	2505	182108	464116910	00	0.00	N	5	-65
20	20241106	2585	2535	2605	2520	332595	854737380	00	0.00	N	2	65
21	20241105	2520	2535	2545	2515	65357	165215705	00	0.00	N	5	-10
22	20241104	2530	2500	2550	2500	103934	262530750	00	0.00	N	2	5
23	20241101	2525	2530	2555	2505	123237	311034545	00	0.00	N	5	-50
24	20241031	2575	2535	2585	2510	92048	235957010	00	0.00	N	2	25
25	20241030	2550	2640	2675	2550	413190	1071320645	00	0.00	N	5	-50
26	20241029	2600	2525	2640	2490	362329	933105640	00	0.00	N	2	100
27	20241028	2500	2475	2515	2450	51221	127274055	00	0.00	N	2	25
28	20241025	2475	2525	2560	2460	124817	312409430	00	0.00	N	5	-50
29	20241024	2525	2555	2580	2510	136703	346381300	00	0.00	N	5	-65
30	20241023	2590	2525	2695	2510	270622	695699630	00	0.00	N	2	65
31	20241022	2525	2580	2595	2520	140265	357475380	00	0.00	N	5	-55
32	20241021	2580	2475	2600	2475	233437	595469280	00	0.00	N	2	90
33	20241018	2490	2510	2520	2470	162517	404665885	00	0.00	N	5	-10
34	20241017	2500	2565	2570	2500	175614	443629870	00	0.00	N	5	-50
35	20241016	2550	2560	2600	2525	265612	679508280	00	0.00	N	5	-10
36	20241015	2560	2595	2625	2540	444874	1143999045	00	0.00	N	5	-70
37	20241014	2630	2605	2800	2500	4364959	11641451165	00	0.00	N	2	105
38	20241011	2525	2350	2880	2350	4928936	13109265070	00	0.00	N	2	155
39	20241010	2370	2380	2420	2320	19822	47029715	00	0.00	N	5	-10
40	20241008	2380	2400	2410	2380	54531	130375485	00	0.00	N	5	-20
41	20241007	2400	2405	2440	2390	24057	58025280	00	0.00	N	5	-15
42	20241004	2415	2425	2455	2400	20558	49798060	00	0.00	N	2	10
43	20241002	2405	2420	2455	2380	32195	77738145	00	0.00	N	5	-55
44	20240930	2460	2455	2480	2425	40922	100299865	00	0.00	N	2	20
45	20240927	2440	2460	2460	2415	96401	234582805	00	0.00	N	2	20
46	20240926	2420	2420	2470	2415	84718	206728005	00	0.00	N	5	-5
47	20240925	2425	2395	2485	2395	83221	203723075	00	0.00	N	2	35
48	20240924	2390	2365	2420	2365	57025	136641410	00	0.00	N	3	0
49	20240923	2390	2395	2495	2360	90199	217677535	00	0.00	N	5	-10
50	20240920	2400	2320	2410	2310	137264	326197445	00	0.00	N	2	90
51	20240919	2310	2300	2330	2285	70616	162848690	00	0.00	N	2	10
52	20240913	2300	2295	2300	2270	13969	31944855	00	0.00	N	2	15
53	20240912	2285	2220	2285	2220	67741	153592550	00	0.00	N	2	60
54	20240911	2225	2250	2255	2205	33757	75246525	00	0.00	N	5	-20
55	20240910	2245	2310	2310	2220	86110	193305335	00	0.00	N	5	-65
56	20240909	2310	2270	2315	2235	52532	119403755	00	0.00	N	2	10
57	20240906	2300	2350	2390	2265	78753	180696765	00	0.00	N	5	-40
58	20240905	2340	2355	2440	2340	100443	238989870	00	0.00	N	5	-35
59	20240904	2375	2440	2445	2355	100621	239850115	00	0.00	N	5	-85
60	20240903	2460	2385	2495	2385	66560	163048270	00	0.00	N	2	10
61	20240902	2450	2430	2470	2405	58295	142074495	00	0.00	N	2	20
62	20240830	2430	2425	2470	2425	33437	81701735	00	0.00	N	5	-20
63	20240829	2450	2450	2475	2405	30768	74759250	00	0.00	N	5	-30
64	20240828	2480	2450	2500	2440	31542	77970080	00	0.00	N	2	5
65	20240827	2475	2445	2570	2405	116689	284865320	00	0.00	N	2	15
66	20240826	2460	2465	2495	2440	26513	65122010	00	0.00	N	5	-15
67	20240823	2475	2480	2490	2430	66891	164375470	00	0.00	N	5	-20
68	20240822	2495	2490	2515	2465	44918	111778620	00	0.00	N	2	10
69	20240821	2485	2500	2530	2485	38675	96780255	00	0.00	N	5	-30
70	20240820	2515	2495	2535	2485	50750	126943665	00	0.00	N	2	20
71	20240819	2495	2505	2530	2470	62114	154920300	00	0.00	N	5	-30
72	20240816	2525	2505	2540	2470	68144	171163740	00	0.00	N	2	30
73	20240814	2495	2435	2495	2435	60653	149544005	00	0.00	N	2	50
74	20240813	2445	2435	2475	2430	50735	123771535	00	0.00	N	5	-10
75	20240812	2455	2415	2470	2415	40928	100072090	00	0.00	N	2	25
76	20240809	2430	2440	2475	2410	168442	410196090	00	0.00	N	2	35
77	20240808	2395	2390	2430	2335	40658	96884665	00	0.00	N	2	5
78	20240807	2390	2280	2415	2280	128410	305865410	00	0.00	N	2	115
79	20240806	2275	2055	2395	2055	432225	950544425	00	0.00	N	2	65
80	20240805	2210	2420	2520	2205	515795	1198417895	00	0.00	N	5	-315
81	20240802	2525	2600	2625	2525	93442	237703040	00	0.00	N	5	-75
82	20240801	2600	2585	2645	2580	100847	264347175	00	0.00	N	2	25
83	20240731	2575	2590	2605	2560	39529	101774955	00	0.00	N	5	-35
84	20240730	2610	2630	2630	2580	77462	200955255	00	0.00	N	5	-25
85	20240729	2635	2575	2640	2570	91930	239006755	00	0.00	N	2	75
86	20240726	2560	2540	2560	2515	58169	147386620	00	0.00	N	2	45
87	20240725	2515	2580	2630	2510	170813	433150400	00	0.00	N	5	-115
88	20240724	2630	2565	2630	2565	65470	169170455	00	0.00	N	2	35
89	20240723	2595	2590	2635	2580	69378	180016120	00	0.00	N	2	5
90	20240722	2590	2610	2685	2565	121836	317967090	00	0.00	N	5	-20
91	20240719	2610	2635	2670	2525	181203	471464495	00	0.00	N	5	-40
92	20240718	2650	2725	2740	2645	220146	590768360	00	0.00	N	5	-95
93	20240717	2745	2925	3045	2715	1034347	2938430065	00	0.00	N	2	35
94	20240716	2710	2735	2735	2685	59875	161876040	00	0.00	N	2	20
95	20240715	2690	2645	2720	2610	122494	327154570	00	0.00	N	2	50
96	20240712	2640	2600	2645	2600	37609	98577140	00	0.00	N	2	20
97	20240711	2620	2685	2860	2525	677497	1818722655	00	0.00	N	5	-65
98	20240710	2685	2615	2725	2600	94738	253118565	00	0.00	N	2	70
99	20240709	2615	2600	2615	2590	25231	65684435	00	0.00	N	2	15
100	20240708	2600	2625	2625	2570	104412	271322400	00	0.00	N	5	-25
101	20240705	2625	2665	2690	2625	106216	280692995	00	0.00	N	5	-65
102	20240704	2690	2680	2695	2650	50210	133704475	00	0.00	N	2	10
103	20240703	2680	2685	2690	2670	27820	74513875	00	0.00	N	5	-5
104	20240702	2685	2695	2705	2640	72686	193492145	00	0.00	N	5	-10
105	20240701	2695	2690	2710	2670	29419	79200010	00	0.00	N	2	5
106	20240628	2690	2690	2715	2645	45339	121103225	00	0.00	N	3	0
107	20240627	2690	2700	2730	2650	89625	239504240	00	0.00	N	3	0
108	20240626	2690	2775	2775	2685	65483	177387145	00	0.00	N	5	-20
109	20240625	2710	2625	2725	2620	124933	331468030	00	0.00	N	2	80
110	20240624	2630	2690	2690	2625	87751	231979185	00	0.00	N	5	-60
111	20240621	2690	2745	2760	2690	141085	382682680	00	0.00	N	5	-70
112	20240620	2760	2760	2825	2710	240002	663853455	00	0.00	N	5	-50
113	20240619	2810	2800	2850	2800	76691	215647920	00	0.00	N	5	-30
114	20240618	2840	2860	2915	2830	78892	225705170	00	0.00	N	5	-20
115	20240617	2860	2825	3005	2825	250266	728731320	00	0.00	N	2	10
116	20240614	2850	2920	2920	2830	101559	290047470	00	0.00	N	5	-55
117	20240613	2905	2945	2970	2900	92392	270557210	00	0.00	N	5	-40
118	20240612	2945	2920	2945	2900	58529	171063265	00	0.00	N	2	25
119	20240611	2920	3000	3005	2900	80405	236300620	00	0.00	N	5	-80
120	20240610	3000	2980	3005	2950	87391	260930305	00	0.00	N	2	10
121	20240607	2990	2975	2990	2925	104781	311144925	00	0.00	N	2	15
122	20240605	2975	2930	2975	2920	107217	316382935	00	0.00	N	2	45
123	20240604	2930	2950	2965	2890	117735	343073190	00	0.00	N	5	-40
124	20240603	2970	2925	2985	2925	84365	250171595	00	0.00	N	2	45
125	20240531	2925	2870	2945	2870	56380	164524135	00	0.00	N	2	35
126	20240530	2890	2920	2930	2860	80932	233662545	00	0.00	N	5	-30
127	20240529	2920	2920	2970	2910	82048	240739285	00	0.00	N	2	5
128	20240528	2915	2955	2980	2900	96483	282877645	00	0.00	N	5	-40
129	20240527	2955	2970	3000	2905	118662	349605770	00	0.00	N	5	-10
130	20240524	2965	2975	3005	2955	72262	215053110	00	0.00	N	5	-45
131	20240523	3010	3025	3050	2965	79768	239144545	00	0.00	N	5	-15
132	20240522	3025	3050	3050	2980	156918	473780675	00	0.00	N	5	-25
133	20240521	3050	2955	3120	2930	647054	1965788870	00	0.00	N	2	105
134	20240520	2945	2980	2990	2925	64836	190897305	00	0.00	N	5	-30
135	20240517	2975	3005	3010	2930	116066	343188875	00	0.00	N	5	-30
136	20240516	3005	2980	3025	2970	194181	582687440	00	0.00	N	2	40
137	20240514	2965	2900	2970	2900	134410	396245005	00	0.00	N	2	65
138	20240513	2900	2935	2955	2890	80612	235498205	00	0.00	N	5	-35
139	20240510	2935	2935	2965	2905	74193	217632700	00	0.00	N	3	0
140	20240509	2935	2920	2955	2920	72171	211938730	00	0.00	N	2	10
141	20240508	2925	2920	2935	2910	55257	161457405	00	0.00	N	2	10
142	20240507	2915	2880	2925	2875	104009	302189040	00	0.00	N	2	35
143	20240503	2880	2900	2905	2850	84123	242418680	00	0.00	N	3	0
144	20240502	2880	2810	2890	2790	91556	260699580	00	0.00	N	2	60
145	20240430	2820	2820	2850	2800	59326	167209925	00	0.00	N	5	-10
146	20240429	2830	2770	2850	2760	125293	350436625	00	0.00	N	2	60
147	20240426	2770	2795	2820	2760	103766	288420350	00	0.00	N	5	-35
148	20240425	2805	2835	2835	2795	26764	75145920	00	0.00	N	5	-10
149	20240424	2815	2810	2835	2795	118690	333662895	00	0.00	N	2	15
150	20240423	2800	2820	2845	2800	41002	115120810	00	0.00	N	5	-10
151	20240422	2810	2810	2830	2800	43267	121757425	00	0.00	N	3	0
152	20240419	2810	2840	2840	2750	111863	311418330	00	0.00	N	5	-30
153	20240418	2840	2765	2845	2760	69245	194872595	00	0.00	N	2	45
154	20240417	2795	2780	2815	2760	75968	211830800	00	0.00	N	2	15
155	20240416	2780	2850	2860	2775	225119	633376135	00	0.00	N	5	-90
156	20240415	2870	2890	2890	2840	64364	184041140	00	0.00	N	5	-40
157	20240412	2910	2880	2910	2850	120533	346520955	00	0.00	N	2	45
158	20240411	2865	2940	2940	2850	117104	337340095	00	0.00	N	5	-75
159	20240409	2940	2935	2980	2915	176781	521207175	00	0.00	N	2	10
160	20240408	2930	2845	2945	2825	269285	780664970	00	0.00	N	2	65
161	20240405	2865	2900	2900	2850	93689	268136900	00	0.00	N	5	-35
162	20240404	2900	2885	2930	2860	99130	287104200	00	0.00	N	2	15
163	20240403	2885	2865	2925	2800	167621	477541040	00	0.00	N	2	15
164	20240402	2870	2915	2930	2840	251525	723001260	00	0.00	N	5	-45
165	20240401	2915	2900	2930	2895	112882	328679205	00	0.00	N	2	15
166	20240329	2900	2930	2940	2875	121932	353682885	00	0.00	N	5	-30
167	20240328	2930	2945	2950	2890	98234	286750295	00	0.00	N	5	-10
168	20240327	2940	2950	2960	2910	83915	245945005	00	0.00	N	5	-5
169	20240326	2945	2920	2950	2905	163190	478032665	00	0.00	N	2	30
170	20240325	2915	2875	2925	2850	156744	451419620	00	0.00	N	2	55
171	20240322	2860	2905	2925	2840	271927	778824185	00	0.00	N	5	-50
172	20240321	2910	2920	2940	2895	185889	541803135	00	0.00	N	2	15
173	20240320	2895	2925	2935	2880	136384	396478820	00	0.00	N	5	-20
174	20240319	2915	2915	2915	2865	108219	312914880	00	0.00	N	2	15
175	20240318	2900	2865	2920	2845	149601	431654090	00	0.00	N	2	35
176	20240315	2865	2860	2895	2820	310843	884729740	00	0.00	N	5	-15
177	20240314	2880	2880	2905	2815	287960	822719475	00	0.00	N	5	-15
178	20240313	2895	2960	2965	2800	563130	1632582805	00	0.00	N	5	-65
179	20240312	2960	3100	3125	2950	553810	1668871445	00	0.00	N	5	-60
180	20240311	3020	3090	3110	2990	367091	1115205445	00	0.00	N	5	-55
181	20240308	3075	3070	3100	3040	153544	471450455	00	0.00	N	2	10
182	20240307	3065	3125	3140	3040	317599	978294320	00	0.00	N	5	-60
183	20240306	3125	3175	3190	3055	619049	1928596785	00	0.00	N	5	-115
184	20240305	3240	3355	3450	3180	2136916	7135313530	00	0.00	N	5	-25
185	20240304	3265	3280	3340	3240	508369	1671860930	00	0.00	N	5	-25
186	20240229	3290	3470	3485	3280	2148243	7230329625	00	0.00	N	2	70
187	20240228	3220	3205	3315	3185	746504	2422417550	00	0.00	N	2	40
188	20240227	3180	3240	3560	3100	7090891	23775545025	00	0.00	N	2	50
189	20240226	3130	3180	3205	3130	184832	583481255	00	0.00	N	5	-45
190	20240223	3175	3215	3260	3170	247210	791575430	00	0.00	N	5	-60
191	20240222	3235	3315	3335	3215	329917	1074947825	00	0.00	N	5	-65
192	20240221	3300	3280	3355	3235	424916	1406438145	00	0.00	N	2	45
193	20240220	3255	3350	3370	3225	362633	1181406915	00	0.00	N	5	-45
194	20240219	3300	3280	3340	3265	282747	931667015	00	0.00	N	2	15
195	20240216	3285	3300	3330	3230	567601	1859212610	00	0.00	N	5	-50
196	20240215	3335	3290	3560	3245	5883986	20272794060	00	0.00	N	2	130
197	20240214	3205	3190	3230	3135	288955	919910585	00	0.00	N	2	5
198	20240213	3200	3250	3335	3150	748367	2410432920	00	0.00	N	2	70
199	20240208	3130	3040	3195	3040	330499	1035854275	00	0.00	N	2	75
200	20240207	3055	3090	3110	3030	108818	332778055	00	0.00	N	5	-10
201	20240206	3065	3080	3110	3030	123198	376992170	00	0.00	N	5	-35
202	20240205	3100	3160	3160	3060	230483	715741830	00	0.00	N	5	-30
203	20240202	3130	3140	3155	3085	205760	640696075	00	0.00	N	2	40
204	20240201	3090	3055	3090	3005	210248	641029935	00	0.00	N	3	0
205	20240131	3090	3050	3105	3000	255634	783130270	00	0.00	N	2	20
206	20240130	3070	3040	3130	3040	362505	1117732350	00	0.00	N	2	65
207	20240129	3005	3045	3065	2995	158997	480351945	00	0.00	N	5	-10
208	20240126	3015	2970	3065	2920	241380	728876025	00	0.00	N	2	55
209	20240125	2960	3015	3030	2875	326915	965950325	00	0.00	N	5	-40
210	20240124	3000	3060	3070	3000	214434	649247045	00	0.00	N	5	-50
211	20240123	3050	3010	3175	2945	453410	1378212480	00	0.00	N	2	5
212	20240122	3045	3050	3125	3005	487877	1493335320	00	0.00	N	5	-50
213	20240119	3095	3115	3160	3025	414550	1285839460	00	0.00	N	5	-15
214	20240118	3110	3000	3140	2990	633627	1950252490	00	0.00	N	2	115
215	20240117	2995	3070	3085	2965	400059	1201458470	00	0.00	N	5	-75
216	20240116	3070	3110	3135	3040	310648	954997995	00	0.00	N	5	-25
217	20240115	3095	3155	3255	3025	1280586	3993267695	00	0.00	N	5	-155
218	20240112	3250	3390	3450	3150	1950603	6398608050	00	0.00	N	5	-340
219	20240111	3590	3320	3640	3200	10840510	37562041815	00	0.00	N	2	480
220	20240110	3110	3205	3225	3110	569248	1795924640	00	0.00	N	5	-150
221	20240109	3260	3215	3265	3175	1126184	3627677095	00	0.00	N	2	115
222	20240108	3145	3135	3280	3100	1515038	4777562965	00	0.00	N	5	-135
223	20240105	3280	3240	3325	3210	1041093	3405503820	00	0.00	N	2	45
224	20240104	3235	3350	3440	3235	1731240	5774897265	00	0.00	N	5	-185
225	20240103	3420	3915	3930	3350	9434644	34513698430	00	0.00	N	5	-80
226	20240102	3500	3585	3585	3400	5178014	18361119735	00	0.00	N	5	-85
227	20231228	3585	2900	3725	2885	20951580	73300321155	00	0.00	N	2	710
228	20231227	2875	2885	2910	2805	286374	819366410	02	0.00	N	5	-40
229	20231226	2915	2985	2985	2890	158268	461309165	00	0.00	N	5	-60
230	20231222	2975	2925	2980	2900	194384	573583185	00	0.00	N	2	50
231	20231221	2925	2970	2975	2885	137280	401848195	00	0.00	N	5	-15
232	20231220	2940	2895	2950	2895	145605	425810420	00	0.00	N	2	35
233	20231219	2905	2845	2910	2845	144565	416637970	00	0.00	N	2	40
234	20231218	2865	2880	2900	2830	163752	468302910	00	0.00	N	5	-15
235	20231215	2880	2905	2935	2880	153685	446461610	00	0.00	N	5	-55
236	20231214	2935	2895	2960	2735	318059	919752015	00	0.00	N	2	80
237	20231213	2855	2945	2985	2830	247166	713784840	00	0.00	N	5	-45
238	20231212	2900	2965	2965	2890	259773	757416215	00	0.00	N	5	-70
239	20231211	2970	3050	3060	2935	351101	1050927485	00	0.00	N	5	-80
240	20231208	3050	3005	3080	3005	196605	597539115	00	0.00	N	2	15
241	20231207	3035	3100	3165	3035	457850	1416209950	00	0.00	N	5	-100
242	20231206	3135	3115	3160	3040	671496	2088948205	00	0.00	N	2	110
243	20231205	3025	3260	3305	2970	1469749	4595508575	00	0.00	N	5	-205
244	20231204	3230	3090	3245	3045	2480679	7865075545	00	0.00	N	2	210
245	20231201	3020	2990	3025	2935	196873	586015670	00	0.00	N	2	30
246	20231130	2990	3000	3040	2965	385007	1156936590	00	0.00	N	5	-30
247	20231129	3020	2955	3020	2920	290086	866014475	00	0.00	N	2	95
248	20231128	2925	2935	2990	2880	111495	325325650	00	0.00	N	5	-10
249	20231127	2935	2965	3005	2875	219875	647425920	00	0.00	N	5	-30
250	20231124	2965	2990	2990	2915	241089	709879385	00	0.00	N	5	-40
251	20231123	3005	2905	3035	2870	601946	1793602865	00	0.00	N	2	120
252	20231122	2885	2810	2905	2795	122544	349948175	00	0.00	N	2	40
253	20231121	2845	2835	2880	2835	102889	293600420	00	0.00	N	2	5
254	20231120	2840	2805	2855	2770	180226	508303875	00	0.00	N	2	50
255	20231117	2790	2785	2795	2735	94706	261672810	00	0.00	N	5	-5
256	20231116	2795	2800	2835	2720	282590	785659830	00	0.00	N	2	90
257	20231115	2705	2685	2735	2650	182094	491016320	00	0.00	N	2	30
258	20231114	2675	2660	2720	2650	99995	268784875	00	0.00	N	2	15
259	20231113	2660	2830	2850	2660	462894	1280255505	00	0.00	N	5	-20
260	20231110	2680	2690	2795	2660	314653	855432645	00	0.00	N	2	30
261	20231109	2650	2615	2805	2580	674893	1827515390	00	0.00	N	2	35
262	20231108	2615	2615	2630	2585	38351	99632930	00	0.00	N	3	0
263	20231107	2615	2700	2700	2570	59004	154768290	00	0.00	N	5	-50
264	20231106	2665	2640	2680	2615	88001	233774665	00	0.00	N	2	55
265	20231103	2610	2650	2655	2600	40816	106605215	00	0.00	N	2	5
266	20231102	2605	2620	2695	2605	131728	347253100	00	0.00	N	2	10
267	20231101	2595	2545	2605	2530	84457	217599760	00	0.00	N	2	60
268	20231031	2535	2595	2620	2365	123149	309775130	00	0.00	N	5	-60
269	20231030	2595	2550	2615	2545	33814	86958660	00	0.00	N	2	45
270	20231027	2550	2615	2625	2550	69316	179661920	00	0.00	N	5	-70
271	20231026	2620	2680	2700	2570	168444	441769495	00	0.00	N	5	-80
272	20231025	2700	2710	2770	2670	265346	720175275	00	0.00	N	5	-50
273	20231024	2750	2575	2840	2530	1577781	4234847170	00	0.00	N	2	200
274	20231023	2550	2410	2600	2360	117379	291117300	00	0.00	N	2	140
275	20231020	2410	2505	2530	2380	104323	253680915	00	0.00	N	5	-95
276	20231019	2505	2600	2600	2470	118433	297109080	00	0.00	N	5	-95
277	20231018	2600	2535	2610	2535	47610	122828535	00	0.00	N	2	40
278	20231017	2560	2675	2685	2480	261336	670077585	00	0.00	N	5	-75
279	20231016	2635	2790	2790	2595	223275	596592260	00	0.00	N	5	-165
280	20231013	2800	2825	2845	2755	65968	183421190	00	0.00	N	5	-30
281	20231012	2830	2745	2840	2745	92085	257840855	00	0.00	N	2	65
282	20231011	2765	2795	2825	2765	104330	290100575	00	0.00	N	5	-45
283	20231010	2810	2820	2860	2750	121714	341175325	00	0.00	N	5	-10
284	20231006	2820	2815	2855	2800	96026	270979810	00	0.00	N	2	5
285	20231005	2815	2770	2915	2765	212070	596956770	00	0.00	N	2	35
286	20231004	2780	2870	2915	2745	191810	532721795	00	0.00	N	5	-120
287	20230927	2900	2880	2940	2850	147630	428902030	00	0.00	N	2	25
288	20230926	2875	2870	2895	2845	154593	443727125	00	0.00	N	5	-30
289	20230925	2905	2895	2955	2835	186635	540187315	00	0.00	N	2	45
290	20230922	2860	2800	2890	2760	125897	356363595	00	0.00	N	2	35
291	20230921	2825	3010	3010	2810	565225	1633010865	00	0.00	N	5	-190
292	20230920	3015	2860	3050	2860	844194	2509933305	00	0.00	N	2	155
293	20230919	2860	2845	2910	2805	191084	545625155	00	0.00	N	2	15
294	20230918	2845	2850	2885	2800	113702	321802630	00	0.00	N	5	-5
295	20230915	2850	2740	2870	2740	168399	476239105	00	0.00	N	2	75
296	20230914	2775	2735	2805	2730	54705	151601055	00	0.00	N	2	50
297	20230913	2725	2715	2770	2715	58550	159732445	00	0.00	N	5	-25
298	20230912	2750	2775	2815	2750	43470	120234860	00	0.00	N	5	-25
299	20230911	2775	2765	2810	2750	86656	241491945	00	0.00	N	2	15
300	20230908	2760	2735	2795	2720	69848	192681075	00	0.00	N	5	-5
301	20230907	2765	2745	2800	2735	66461	183403815	00	0.00	N	5	-10
302	20230906	2775	2765	2800	2730	101398	279793900	00	0.00	N	2	10
303	20230905	2765	2785	2805	2760	48316	133970515	00	0.00	N	5	-20
304	20230904	2785	2760	2810	2745	88779	246788360	00	0.00	N	2	10
305	20230901	2775	2815	2815	2730	67422	187181400	00	0.00	N	5	-40
306	20230831	2815	2825	2830	2760	132691	370025430	00	0.00	N	5	-10
307	20230830	2825	2930	2930	2805	194755	555428050	00	0.00	N	5	-30
308	20230829	2855	2885	2885	2830	72830	207734920	00	0.00	N	3	0
309	20230828	2855	2845	2900	2815	129624	370276695	00	0.00	N	2	55
310	20230825	2800	2750	2830	2750	119802	336157855	00	0.00	N	2	15
311	20230824	2785	2770	2820	2750	89818	250588705	00	0.00	N	2	60
312	20230823	2725	2785	2795	2715	123696	339418000	00	0.00	N	5	-65
313	20230822	2790	2840	2840	2765	58135	162004710	00	0.00	N	2	15
314	20230821	2775	2745	2835	2740	99567	278284650	00	0.00	N	5	-5
315	20230818	2780	2750	2820	2740	117269	325526830	00	0.00	N	5	-20
316	20230817	2800	2795	2840	2755	111088	309181535	00	0.00	N	5	-25
317	20230816	2825	2845	2870	2750	184676	516465210	00	0.00	N	5	-40
318	20230814	2865	2830	2895	2825	114964	327115945	00	0.00	N	5	-20
319	20230811	2885	2830	2915	2820	343076	991093745	00	0.00	N	2	65
320	20230810	2820	2785	2865	2710	175781	489628700	00	0.00	N	2	15
321	20230809	2805	2835	2935	2745	223454	625074905	00	0.00	N	5	-55
322	20230808	2860	2880	2930	2820	507664	1459434275	00	0.00	N	5	-30
323	20230807	2890	2660	2890	2660	1362973	3854530720	00	0.00	N	2	180
324	20230804	2710	2700	2745	2610	383165	1027696685	00	0.00	N	5	-5
325	20230803	2715	2650	2785	2600	836535	2265730685	00	0.00	N	5	-35
326	20230802	2750	2440	2855	2410	3068521	8168947305	00	0.00	N	2	270
327	20230801	2480	2195	2625	2185	6394045	15963349710	00	0.00	N	2	290
328	20230731	2190	2145	2190	2140	75936	164716900	00	0.00	N	2	45
329	20230728	2145	2080	2150	2080	134518	286036390	00	0.00	N	2	40
330	20230727	2105	2030	2135	2030	218040	457807580	00	0.00	N	2	80
331	20230726	2025	2180	2190	2000	650071	1333690420	00	0.00	N	5	-165
332	20230725	2190	2270	2270	2170	175411	387725065	00	0.00	N	5	-95
333	20230724	2285	2305	2330	2200	96088	217718500	00	0.00	N	5	-45
334	20230721	2330	2280	2335	2280	53023	122480475	00	0.00	N	2	25
335	20230720	2305	2310	2325	2270	66174	151658170	00	0.00	N	5	-5
336	20230719	2310	2280	2390	2255	201686	466740260	00	0.00	N	2	20
337	20230718	2290	2320	2350	2255	130305	298816445	00	0.00	N	5	-45
338	20230717	2335	2375	2405	2335	73269	172072985	00	0.00	N	5	-55
339	20230714	2390	2440	2450	2365	154202	370084305	00	0.00	N	2	40
340	20230713	2350	2315	2400	2315	126677	298815325	00	0.00	N	2	40
341	20230712	2310	2355	2355	2290	110177	254254345	00	0.00	N	5	-35
342	20230711	2345	2330	2355	2325	65283	152777280	00	0.00	N	2	10
343	20230710	2335	2325	2345	2300	71406	165923590	00	0.00	N	3	0
344	20230707	2335	2405	2410	2330	99505	233296105	00	0.00	N	5	-75
345	20230706	2410	2455	2455	2400	127258	307641480	00	0.00	N	5	-65
346	20230705	2475	2480	2500	2450	112547	277498365	00	0.00	N	5	-15
347	20230704	2490	2505	2515	2475	70813	175994880	00	0.00	N	5	-5
348	20230703	2495	2475	2500	2470	70686	175522210	00	0.00	N	2	20
349	20230630	2475	2500	2500	2465	54225	134329880	00	0.00	N	3	0
350	20230629	2475	2470	2490	2465	44501	109991155	00	0.00	N	5	-5
351	20230628	2480	2485	2495	2465	55143	136647505	00	0.00	N	3	0
352	20230627	2480	2455	2485	2455	64411	158697980	00	0.00	N	3	0
353	20230626	2480	2505	2510	2470	89731	222784555	00	0.00	N	5	-20
354	20230623	2500	2530	2535	2490	73222	183511675	00	0.00	N	5	-35
355	20230622	2535	2610	2700	2505	808384	2090146565	00	0.00	N	2	50
356	20230621	2485	2510	2525	2485	102071	255979935	00	0.00	N	5	-5
357	20230620	2490	2475	2505	2465	57474	142505885	00	0.00	N	2	5
358	20230619	2485	2480	2500	2475	70999	176233885	00	0.00	N	5	-10
359	20230616	2495	2480	2510	2480	35674	88788295	00	0.00	N	5	-5
360	20230615	2500	2490	2510	2465	55783	138408580	00	0.00	N	2	10
361	20230614	2490	2530	2530	2460	80369	198941375	00	0.00	N	3	0
362	20230613	2490	2510	2510	2470	117794	292260235	00	0.00	N	5	-15
363	20230612	2505	2570	2570	2490	164491	411544240	00	0.00	N	5	-30
364	20230609	2535	2580	2580	2520	49474	125581715	00	0.00	N	3	0
365	20230608	2535	2530	2540	2500	62821	157921140	00	0.00	N	3	0
366	20230607	2535	2515	2555	2505	144900	365830990	00	0.00	N	5	-10
367	20230605	2545	2535	2565	2535	48186	122932155	00	0.00	N	2	10
368	20230602	2535	2535	2580	2520	35799	90950420	00	0.00	N	3	0
369	20230601	2535	2540	2540	2515	71152	179764935	00	0.00	N	5	-5
370	20230531	2540	2560	2560	2540	42313	107639390	00	0.00	N	5	-5
371	20230530	2545	2570	2570	2535	52427	133366450	00	0.00	N	5	-10
372	20230526	2555	2550	2615	2525	164710	419894750	00	0.00	N	2	5
373	20230525	2550	2575	2575	2550	70264	179541775	00	0.00	N	5	-25
374	20230524	2575	2580	2585	2560	53246	136740030	00	0.00	N	5	-5
375	20230523	2580	2580	2600	2560	61884	159452935	00	0.00	N	3	0
376	20230522	2580	2585	2590	2565	59673	153459135	00	0.00	N	5	-5
377	20230519	2585	2615	2625	2560	150784	388530565	00	0.00	N	5	-30
378	20230518	2615	2550	2705	2550	59140	154009080	00	0.00	N	2	35
379	20230517	2580	2545	2590	2530	67115	171666425	00	0.00	N	2	35
380	20230516	2545	2555	2600	2545	90969	232688310	00	0.00	N	5	-55
381	20230515	2600	2605	2605	2565	104438	269100615	00	0.00	N	3	0
382	20230512	2600	2625	2650	2590	43867	114246130	00	0.00	N	5	-25
383	20230511	2625	2625	2650	2600	84886	223066570	00	0.00	N	3	0
384	20230510	2625	2610	2650	2610	48039	126320935	00	0.00	N	5	-5
385	20230509	2630	2670	2675	2605	69051	181340515	00	0.00	N	5	-45
386	20230508	2675	2675	2685	2645	98170	262158715	00	0.00	N	2	20
387	20230504	2655	2665	2670	2635	66034	174971945	00	0.00	N	5	-20
388	20230503	2675	2650	2695	2645	86741	231386860	00	0.00	N	2	15
389	20230502	2660	2620	2670	2610	99998	263755440	00	0.00	N	2	40
390	20230428	2620	2645	2670	2600	108183	283302070	00	0.00	N	3	0
391	20230427	2620	2625	2635	2580	82812	215779960	00	0.00	N	5	-10
392	20230426	2630	2590	2640	2585	86016	224334130	00	0.00	N	2	35
393	20230425	2595	2630	2640	2580	168157	437305300	00	0.00	N	5	-35
394	20230424	2630	2670	2700	2620	144410	382410985	00	0.00	N	5	-40
395	20230421	2670	2710	2730	2670	162613	436766180	00	0.00	N	5	-65
396	20230420	2735	2785	2795	2705	214123	586213995	00	0.00	N	5	-50
397	20230419	2785	2825	2840	2760	480645	1340161845	00	0.00	N	5	-35
398	20230418	2820	2890	2890	2795	171999	487584795	00	0.00	N	5	-45
399	20230417	2865	2870	2870	2825	175750	499818480	00	0.00	N	2	20
400	20230414	2845	2810	2860	2790	282919	801409440	00	0.00	N	2	35
401	20230413	2810	2755	2815	2755	98087	273957725	00	0.00	N	2	25
402	20230412	2785	2810	2815	2770	150299	419906955	00	0.00	N	2	15
403	20230411	2770	2730	2790	2720	273772	754635045	00	0.00	N	2	50
404	20230410	2720	2755	2755	2685	223749	604962920	00	0.00	N	5	-35
405	20230407	2755	2740	2780	2740	72682	199730240	00	0.00	N	3	0
406	20230406	2755	2775	2790	2735	151350	416797505	00	0.00	N	5	-40
407	20230405	2795	2760	2800	2740	200292	556827570	00	0.00	N	2	25
408	20230404	2770	2735	2775	2730	192853	531627175	00	0.00	N	2	35
409	20230403	2735	2750	2760	2720	101953	278851950	00	0.00	N	3	0
410	20230331	2735	2755	2785	2720	204460	560787240	00	0.00	N	5	-45
411	20230330	2780	2710	2800	2710	379991	1047880465	00	0.00	N	2	80
412	20230329	2700	2695	2720	2665	115489	311406275	00	0.00	N	2	5
413	20230328	2695	2695	2710	2675	160473	431339415	00	0.00	N	3	0
414	20230327	2695	2680	2765	2620	549866	1484020330	00	0.00	N	3	0
415	20230324	2695	2680	2735	2675	135556	366113590	00	0.00	N	3	0
416	20230323	2695	2710	2730	2655	278440	748224695	00	0.00	N	5	-45
417	20230322	2740	2680	2760	2665	333826	907061440	00	0.00	N	2	90
418	20230321	2650	2730	2755	2645	256109	687316020	00	0.00	N	5	-80
419	20230320	2730	2715	2770	2635	1173824	3180701085	00	0.00	N	2	160
420	20230317	2570	2560	2625	2535	374026	965734095	00	0.00	N	2	50
421	20230316	2520	2510	2535	2425	202425	503599670	00	0.00	N	3	0
422	20230315	2520	2530	2555	2500	152560	385268250	00	0.00	N	2	40
423	20230314	2480	2615	2620	2450	322782	807576790	00	0.00	N	5	-75
424	20230313	2555	2560	2580	2510	168154	427769890	00	0.00	N	5	-5
425	20230310	2560	2615	2620	2555	188931	485731160	00	0.00	N	5	-95
426	20230309	2655	2675	2680	2595	200488	529201385	00	0.00	N	5	-20
427	20230308	2675	2725	2725	2630	187277	498098985	00	0.00	N	5	-40
428	20230307	2715	2720	2750	2690	150045	406073380	00	0.00	N	5	-15
429	20230306	2730	2730	2750	2685	166435	452956485	00	0.00	N	2	10
430	20230303	2720	2765	2765	2685	163787	444417410	00	0.00	N	3	0
431	20230302	2720	2795	2810	2700	172426	472860905	00	0.00	N	5	-55
432	20230228	2775	2750	2815	2750	73094	203277725	00	0.00	N	2	20
433	20230227	2755	2780	2790	2725	137972	380082515	00	0.00	N	5	-45
434	20230224	2800	2880	2880	2790	237528	670056795	00	0.00	N	5	-60
435	20230223	2860	2865	2930	2825	273458	782941820	00	0.00	N	2	15
436	20230222	2845	2870	3080	2840	965842	2832817000	00	0.00	N	5	-55
437	20230221	2900	2880	2905	2850	161569	465980755	00	0.00	N	2	30
438	20230220	2870	2845	2880	2830	179624	513599275	00	0.00	N	2	5
439	20230217	2865	2885	2890	2840	150655	430686510	00	0.00	N	5	-45
440	20230216	2910	2890	2950	2860	423783	1233867990	00	0.00	N	2	85
441	20230215	2825	2950	2950	2825	258666	739640175	00	0.00	N	5	-95
442	20230214	2920	2905	2955	2885	130095	378254505	00	0.00	N	2	5
443	20230213	2915	2995	2995	2895	156390	456938060	00	0.00	N	5	-35
444	20230210	2950	3025	3030	2950	257101	764729870	00	0.00	N	5	-105
445	20230209	3055	3060	3075	3000	209376	635805220	00	0.00	N	5	-5
446	20230208	3060	3055	3110	3035	406058	1245013895	00	0.00	N	2	25
447	20230207	3035	2955	3075	2920	524230	1580712105	00	0.00	N	2	80
448	20230206	2955	2985	3040	2915	367906	1091638675	00	0.00	N	5	-30
449	20230203	2985	3030	3035	2965	210755	629858875	00	0.00	N	5	-15
450	20230202	3000	2960	3025	2955	439899	1317128345	00	0.00	N	2	95
451	20230201	2905	2970	3030	2870	711252	2088010140	00	0.00	N	5	-55
452	20230131	2960	2960	2970	2900	158079	465646075	00	0.00	N	5	-20
453	20230130	2980	3020	3035	2960	274184	820564420	00	0.00	N	5	-15
454	20230127	2995	3010	3010	2965	329736	984479785	00	0.00	N	2	10
455	20230126	2985	2970	3020	2960	531906	1592535720	00	0.00	N	2	25
456	20230125	2960	3000	3045	2950	873128	2614387520	00	0.00	N	2	80
457	20230120	2880	2880	2915	2855	191235	555774080	00	0.00	N	2	25
458	20230119	2855	2870	2870	2825	127098	362058425	00	0.00	N	5	-45
459	20230118	2900	2890	2930	2865	273440	793499940	00	0.00	N	2	25
460	20230117	2875	2925	2925	2840	228900	655337155	00	0.00	N	5	-10
461	20230116	2885	2880	2925	2850	420033	1212676340	00	0.00	N	2	80
462	20230113	2805	2795	2865	2795	226179	640585100	00	0.00	N	2	10
463	20230112	2795	2730	2815	2730	394517	1097739315	00	0.00	N	2	80
464	20230111	2715	2715	2730	2685	140013	379686185	00	0.00	N	2	45
465	20230110	2670	2645	2700	2645	198643	530402135	00	0.00	N	2	10
466	20230109	2660	2615	2675	2600	184554	488894785	00	0.00	N	2	60
467	20230106	2600	2530	2610	2505	114900	295520155	00	0.00	N	2	40
468	20230105	2560	2555	2615	2555	136317	351718840	00	0.00	N	3	0
469	20230104	2560	2485	2570	2465	133328	336689835	00	0.00	N	2	50
470	20230103	2510	2490	2540	2415	285587	709595915	00	0.00	N	2	5
471	20230102	2505	2620	2655	2495	312677	797884540	00	0.00	N	5	-115
472	20221229	2620	2705	2735	2620	368220	973981050	00	0.00	N	5	-115
473	20221228	2735	2845	2850	2695	571226	1573583965	02	0.00	N	5	-175
474	20221227	2910	2820	2930	2820	336714	976862430	00	0.00	N	2	60
475	20221226	2850	2825	2850	2815	149515	424287640	00	0.00	N	2	25
476	20221223	2825	2835	2875	2815	196620	559052100	00	0.00	N	5	-50
477	20221222	2875	2815	2880	2815	159053	454396065	00	0.00	N	2	75
478	20221221	2800	2850	2850	2800	141144	398628890	00	0.00	N	5	-30
479	20221220	2830	2865	2895	2790	368079	1042554645	00	0.00	N	5	-65
480	20221219	2895	2865	2895	2850	113475	326727135	00	0.00	N	2	25
481	20221216	2870	2855	2890	2840	199119	571309220	00	0.00	N	5	-40
482	20221215	2910	3000	3130	2870	1902483	5673525375	00	0.00	N	5	-90
483	20221214	3000	2830	3025	2825	665376	1960570635	00	0.00	N	2	200
484	20221213	2800	2825	2870	2785	170565	480950315	00	0.00	N	5	-20
485	20221212	2820	2810	2835	2800	94679	266588420	00	0.00	N	2	5
486	20221209	2815	2795	2825	2760	147923	413098810	00	0.00	N	2	55
487	20221208	2760	2910	2910	2755	387481	1085972475	00	0.00	N	5	-135
488	20221207	2895	2950	2950	2875	160133	464427620	00	0.00	N	5	-65
489	20221206	2960	2945	2980	2925	180292	530219020	00	0.00	N	5	-25
490	20221205	2985	2975	3005	2965	173266	516883670	00	0.00	N	2	10
491	20221202	2975	2995	3055	2975	262696	789827355	00	0.00	N	5	-10
492	20221201	2985	3000	3025	2970	370329	1112394335	00	0.00	N	2	25
493	20221130	2960	2960	2995	2960	247624	737163365	00	0.00	N	2	15
494	20221129	2945	2920	2945	2860	194620	567251150	00	0.00	N	2	70
495	20221128	2875	2970	2970	2875	208521	605934185	00	0.00	N	5	-95
496	20221125	2970	2965	2980	2930	134657	397909665	00	0.00	N	2	5
497	20221124	2965	2915	3030	2895	723163	2155515245	00	0.00	N	2	65
498	20221123	2900	2875	2905	2870	171396	494450075	00	0.00	N	2	35
499	20221122	2865	2835	2970	2835	371672	1081399755	00	0.00	N	2	25
500	20221121	2840	2925	2945	2835	322867	926451955	00	0.00	N	5	-105
501	20221118	2945	2985	3015	2890	167141	495866120	00	0.00	N	5	-25
502	20221117	2970	2990	2990	2940	153951	455101900	00	0.00	N	5	-20
503	20221116	2990	3000	3015	2970	181676	542653565	00	0.00	N	3	0
504	20221115	2990	2950	3005	2950	327423	977141640	00	0.00	N	3	0
505	20221114	2990	2955	2995	2730	556602	1637922920	00	0.00	N	2	35
506	20221111	2955	2970	2995	2945	431213	1276954265	00	0.00	N	2	55
507	20221110	2900	2860	2975	2830	388726	1127326360	00	0.00	N	5	-10
508	20221109	2910	2890	2950	2880	297588	864891545	00	0.00	N	5	-25
509	20221108	2935	3000	3030	2910	586017	1740903020	00	0.00	N	5	-80
510	20221107	3015	2920	3020	2815	2212672	6525714295	00	0.00	N	2	235
511	20221104	2780	2780	2865	2730	314984	875605405	00	0.00	N	3	0
512	20221103	2780	2695	2920	2680	562042	1572828535	00	0.00	N	2	30
513	20221102	2750	2740	2750	2705	168480	458961435	00	0.00	N	3	0
514	20221101	2750	2725	2755	2695	230912	627323460	00	0.00	N	2	20
515	20221031	2730	2755	2760	2700	145338	396923075	00	0.00	N	2	5
516	20221028	2725	2745	2745	2705	128520	350058700	00	0.00	N	5	-30
517	20221027	2755	2710	2765	2700	172178	471134250	00	0.00	N	2	85
518	20221026	2670	2710	2720	2660	99366	267096965	00	0.00	N	5	-10
519	20221025	2680	2610	2760	2610	197474	533035115	00	0.00	N	2	75
520	20221024	2605	2645	2720	2605	139363	369655655	00	0.00	N	5	-15
521	20221021	2620	2605	2640	2595	106886	279686120	00	0.00	N	5	-10
522	20221020	2630	2680	2695	2620	91330	242013905	00	0.00	N	5	-50
523	20221019	2680	2730	2810	2680	424833	1167811570	00	0.00	N	5	-20
524	20221018	2700	2660	2710	2620	257662	689889770	00	0.00	N	2	90
525	20221017	2610	2500	2620	2480	176748	457200455	00	0.00	N	2	25
526	20221014	2585	2455	2610	2440	361894	916152095	00	0.00	N	2	185
527	20221013	2400	2505	2550	2395	299193	727962155	00	0.00	N	5	-150
528	20221012	2550	2520	2630	2470	321709	813594325	00	0.00	N	2	25
529	20221011	2525	2710	2715	2525	464353	1197596705	00	0.00	N	5	-235
530	20221007	2760	2720	2950	2715	476907	1334692255	00	0.00	N	2	10
531	20221006	2750	2725	2780	2720	185929	512273630	00	0.00	N	2	40
532	20221005	2710	2860	2875	2705	239853	664053320	00	0.00	N	5	-100
533	20221004	2810	2730	2810	2730	289618	803706270	00	0.00	N	2	95
534	20220930	2715	2670	2750	2655	192183	518385880	00	0.00	N	5	-10
535	20220929	2725	2730	2820	2725	285835	792942605	00	0.00	N	2	35
536	20220928	2690	2840	2885	2600	617340	1666104520	00	0.00	N	5	-200
537	20220927	2890	2810	3070	2805	784424	2277133825	00	0.00	N	2	10
538	20220926	2880	3055	3115	2840	672595	1975576560	00	0.00	N	5	-255
539	20220923	3135	3250	3275	3130	264947	846730655	00	0.00	N	5	-135
540	20220922	3270	3345	3370	3250	225959	741352750	00	0.00	N	5	-125
541	20220921	3395	3385	3430	3365	178250	604786280	00	0.00	N	5	-25
542	20220920	3420	3365	3435	3365	350107	1193786100	00	0.00	N	2	90
543	20220919	3330	3300	3340	3280	219025	725064930	00	0.00	N	2	15
544	20220916	3315	3285	3315	3240	180475	590530040	00	0.00	N	2	20
545	20220915	3295	3295	3350	3275	257551	852720020	00	0.00	N	2	20
546	20220914	3275	3240	3295	3215	170301	555182860	00	0.00	N	5	-65
547	20220913	3340	3340	3385	3300	280466	939834465	00	0.00	N	2	90
548	20220908	3250	3265	3280	3235	154064	501204640	00	0.00	N	2	20
549	20220907	3230	3260	3285	3190	209215	675331180	00	0.00	N	5	-70
550	20220906	3300	3235	3315	3235	91330	300310415	00	0.00	N	2	50
551	20220905	3250	3270	3300	3235	101998	332427020	00	0.00	N	5	-30
552	20220902	3280	3255	3330	3255	127922	420210900	00	0.00	N	2	30
553	20220901	3250	3290	3300	3250	158387	516614595	00	0.00	N	5	-70
554	20220831	3320	3295	3330	3255	102913	339021595	00	0.00	N	2	25
555	20220830	3295	3230	3295	3225	214060	696946500	00	0.00	N	2	65
556	20220829	3230	3280	3280	3220	274969	893266915	00	0.00	N	5	-140
557	20220826	3370	3385	3440	3355	200005	678166810	00	0.00	N	5	-5
558	20220825	3375	3365	3400	3355	206334	696403370	00	0.00	N	2	30
559	20220824	3345	3345	3395	3325	247427	828852745	00	0.00	N	3	0
560	20220823	3345	3400	3425	3335	254246	858874540	00	0.00	N	5	-100
561	20220822	3445	3520	3540	3445	489343	1702311210	00	0.00	N	5	-160
562	20220819	3605	3715	3715	3600	448391	1633802755	00	0.00	N	5	-90
563	20220818	3695	3525	3850	3475	1576696	5739005745	00	0.00	N	2	125
564	20220817	3570	3625	3640	3555	439328	1573664995	00	0.00	N	5	-40
565	20220816	3610	3755	3760	3535	1059907	3836364660	00	0.00	N	2	75
566	20220812	3535	3515	3545	3480	387275	1361095005	00	0.00	N	2	25
567	20220811	3510	3485	3540	3465	554754	1939822115	00	0.00	N	2	70
568	20220810	3440	3510	3510	3435	283529	979591865	00	0.00	N	5	-80
569	20220809	3520	3455	3535	3450	631495	2209051205	00	0.00	N	2	70
570	20220808	3450	3450	3475	3400	232070	795725975	00	0.00	N	3	0
571	20220805	3450	3490	3570	3435	907849	3181732895	00	0.00	N	2	25
572	20220804	3425	3390	3455	3375	364870	1247186865	00	0.00	N	2	50
573	20220803	3375	3300	3380	3290	201885	675579620	00	0.00	N	2	65
574	20220802	3310	3390	3395	3310	265872	888307250	00	0.00	N	5	-60
575	20220801	3370	3490	3490	3370	430049	1469228160	00	0.00	N	5	-75
576	20220729	3445	3430	3470	3420	312646	1077195660	00	0.00	N	2	55
577	20220728	3390	3455	3500	3385	535279	1844199420	00	0.00	N	5	-20
578	20220727	3410	3400	3545	3395	768607	2653840395	00	0.00	N	5	-40
579	20220726	3450	3475	3540	3360	865695	2979988825	00	0.00	N	5	-30
580	20220725	3480	3445	3695	3440	5485705	19833769015	00	0.00	N	2	70
581	20220722	3410	3535	3535	3410	332353	1145903485	00	0.00	N	5	-95
582	20220721	3505	3610	3615	3495	616936	2185290520	00	0.00	N	5	-35
583	20220720	3540	3470	3685	3430	3275654	11743890245	00	0.00	N	2	170
584	20220719	3370	3415	3415	3335	308693	1040781440	00	0.00	N	3	0
585	20220718	3370	3225	3390	3185	669998	2226653895	00	0.00	N	2	190
586	20220715	3180	3260	3265	3170	274117	878003515	00	0.00	N	5	-45
587	20220714	3225	3135	3240	3125	340075	1086942930	00	0.00	N	2	85
588	20220713	3140	3100	3155	3050	242499	756336595	00	0.00	N	2	35
589	20220712	3105	3210	3210	3060	320408	1000851005	00	0.00	N	5	-150
590	20220711	3255	3190	3280	3185	316455	1023943470	00	0.00	N	2	65
591	20220708	3190	3260	3270	3175	398658	1283240655	00	0.00	N	2	45
592	20220707	3145	3140	3160	3105	157786	494671170	00	0.00	N	2	35
593	20220706	3110	3180	3220	3090	234138	737607475	00	0.00	N	5	-70
594	20220705	3180	3060	3180	3060	256515	808151840	00	0.00	N	2	145
595	20220704	3035	3090	3145	2970	200543	608045240	00	0.00	N	5	-75
596	20220701	3110	3140	3195	3065	292265	910317400	00	0.00	N	5	-45
597	20220630	3155	3210	3210	3105	234051	735615545	00	0.00	N	5	-55
598	20220629	3210	3205	3255	3185	151858	489205620	00	0.00	N	5	-65
599	20220628	3275	3250	3275	3190	267035	863952935	00	0.00	N	2	25
600	20220627	3250	3225	3275	3150	383906	1243447625	00	0.00	N	2	60
601	20220624	3190	2945	3195	2945	479828	1493796690	00	0.00	N	2	235
602	20220623	2955	3105	3155	2940	664430	2012061310	00	0.00	N	5	-165
603	20220622	3120	3360	3390	3100	592179	1898784130	00	0.00	N	5	-240
604	20220621	3360	3225	3370	3210	582678	1928605715	00	0.00	N	2	150
605	20220620	3210	3510	3510	3210	930577	3116233935	00	0.00	N	5	-240
606	20220617	3450	3250	3450	3225	471532	1569293730	00	0.00	N	2	70
607	20220616	3380	3415	3525	3375	504283	1743089485	00	0.00	N	2	30
608	20220615	3350	3440	3545	3305	729871	2489068315	00	0.00	N	5	-160
609	20220614	3510	3320	3535	3320	607109	2070421965	00	0.00	N	3	0
610	20220613	3510	3695	3695	3510	468541	1676271715	00	0.00	N	5	-275
611	20220610	3785	3780	3805	3720	323491	1212865410	00	0.00	N	5	-20
612	20220609	3805	3840	3880	3785	306948	1170097775	00	0.00	N	5	-35
613	20220608	3840	3855	3890	3835	230559	889689470	00	0.00	N	5	-15
614	20220607	3855	3915	3950	3850	260710	1013858885	00	0.00	N	5	-60
615	20220603	3915	3945	3990	3895	234610	921555345	00	0.00	N	5	-15
616	20220602	3930	3990	4010	3930	319797	1264806890	00	0.00	N	5	-90
617	20220531	4020	4070	4080	3990	405323	1630816020	00	0.00	N	5	-35
618	20220530	4055	3900	4370	3895	4491760	18688445465	00	0.00	N	2	205
619	20220527	3850	3910	3910	3845	137972	534453770	00	0.00	N	5	-20
620	20220526	3870	3830	3945	3830	162675	635913070	00	0.00	N	2	30
621	20220525	3840	3830	3865	3820	92265	354208185	00	0.00	N	2	20
622	20220524	3820	3920	3925	3795	193968	750019925	00	0.00	N	5	-120
623	20220523	3940	3940	3975	3910	86111	338673380	00	0.00	N	2	10
624	20220520	3930	3845	3965	3845	175328	684792010	00	0.00	N	2	95
625	20220519	3835	3795	3880	3795	370810	1418002700	00	0.00	N	5	-145
626	20220518	3980	4015	4100	3960	292676	1171881340	00	0.00	N	5	-40
627	20220517	4020	4100	4100	3980	248498	999940410	00	0.00	N	5	-45
628	20220516	4065	3900	4065	3900	302747	1215374480	00	0.00	N	2	170