KissMeData/009070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	4265	4225	4320	4200	83921	358940310	00	0.00	N	2	40
3	20241127	4225	4280	4345	4205	72047	306191895	00	0.00	N	5	-40
4	20241126	4265	4230	4265	4150	66506	281074170	00	0.00	N	2	45
5	20241125	4220	4150	4285	4150	69902	295622870	00	0.00	N	2	55
6	20241122	4165	4180	4280	4135	78221	326541645	00	0.00	N	5	-15
7	20241121	4180	4180	4220	4105	100858	421152655	00	0.00	N	3	0
8	20241120	4180	4240	4245	4160	114081	477454480	00	0.00	N	5	-25
9	20241119	4205	4235	4330	4175	104707	443638230	00	0.00	N	3	0
10	20241118	4205	4155	4275	4150	99985	419871710	00	0.00	N	2	35
11	20241115	4170	4060	4240	4030	155398	642571880	00	0.00	N	2	110
12	20241114	4060	3990	4135	3990	149568	609197365	00	0.00	N	2	70
13	20241113	3990	4050	4130	3990	162617	657539805	00	0.00	N	5	-110
14	20241112	4100	4190	4245	4010	195072	803793555	00	0.00	N	5	-95
15	20241111	4195	4330	4450	4190	205073	868197850	00	0.00	N	5	-165
16	20241108	4360	4300	4480	4300	180687	796578455	00	0.00	N	2	70
17	20241107	4290	4325	4400	4255	152493	659637150	00	0.00	N	5	-40
18	20241106	4330	4800	4940	4315	790412	3623152170	00	0.00	N	5	-185
19	20241105	4515	4455	4575	4455	51559	232954695	00	0.00	N	2	5
20	20241104	4510	4405	4520	4400	69169	309883415	00	0.00	N	2	95
21	20241101	4415	4480	4510	4390	72584	320705590	00	0.00	N	5	-105
22	20241031	4520	4400	4535	4360	82539	366934990	00	0.00	N	2	105
23	20241030	4415	4575	4575	4415	87881	393005520	00	0.00	N	5	-125
24	20241029	4540	4510	4580	4460	77420	348831670	00	0.00	N	3	0
25	20241028	4540	4410	4555	4410	75552	341199870	00	0.00	N	2	130
26	20241025	4410	4470	4515	4390	112645	498849750	00	0.00	N	5	-75
27	20241024	4485	4480	4580	4445	95128	428521075	00	0.00	N	5	-20
28	20241023	4505	4530	4565	4455	109663	494354860	00	0.00	N	5	-40
29	20241022	4545	4555	4630	4475	186869	847973170	00	0.00	N	5	-55
30	20241021	4600	4625	4690	4580	70744	328033025	00	0.00	N	5	-25
31	20241018	4625	4700	4730	4520	148969	691772330	00	0.00	N	5	-85
32	20241017	4710	4785	4800	4710	120215	569543670	00	0.00	N	5	-70
33	20241016	4780	4725	4890	4705	164870	787649495	00	0.00	N	2	35
34	20241015	4745	4800	4835	4720	178649	851211620	00	0.00	N	5	-55
35	20241014	4800	4855	4975	4740	253907	1224414530	00	0.00	N	5	-45
36	20241011	4845	4980	5030	4805	275293	1351846720	00	0.00	N	5	-175
37	20241010	5020	4785	5070	4785	635312	3156158335	00	0.00	N	2	245
38	20241008	4775	5050	5070	4740	523263	2537587525	00	0.00	N	5	-215
39	20241007	4990	4665	5390	4640	2443000	12337172245	00	0.00	N	2	365
40	20241004	4625	4920	4955	4625	1123518	5330627785	00	0.00	N	5	-435
41	20241002	5060	5510	5650	5060	1869266	9925594710	00	0.00	N	5	-410
42	20240930	5470	5480	5510	5270	1391374	7529033300	00	0.00	N	2	110
43	20240927	5360	5170	5450	5140	1334407	7105833610	00	0.00	N	2	180
44	20240926	5180	5090	5200	5030	649087	3319925750	00	0.00	N	2	120
45	20240925	5060	5070	5160	5030	478331	2426985990	00	0.00	N	2	20
46	20240924	5040	5100	5130	4995	539241	2712908180	00	0.00	N	5	-120
47	20240923	5160	5260	5260	4980	1064791	5414792385	00	0.00	N	2	120
48	20240920	5040	5140	5200	4980	899738	4589084645	00	0.00	N	5	-90
49	20240919	5130	5130	5150	4960	542718	2747085535	00	0.00	N	2	80
50	20240913	5050	5170	5190	5040	489261	2491769050	00	0.00	N	5	-130
51	20240912	5180	4985	5290	4985	1158757	5973496945	00	0.00	N	2	205
52	20240911	4975	5190	5320	4940	1967029	9954359635	00	0.00	N	5	-315
53	20240910	5290	5980	6150	5290	6531579	37729563850	00	0.00	N	5	-200
54	20240909	5490	5400	5540	5230	2863473	15914161720	00	0.00	N	5	-90
55	20240906	5580	5760	6410	5500	9709859	58594656300	00	0.00	N	5	-220
56	20240905	5800	5040	6250	4875	25563660	148675575590	00	0.00	N	2	810
57	20240904	4990	4810	5440	4660	4486004	23129573100	00	0.00	N	3	0
58	20240903	4990	4505	5290	4440	10576624	53402893820	00	0.00	N	2	465
59	20240902	4525	4405	4530	4385	431679	1935010195	00	0.00	N	2	120
60	20240830	4405	4360	4460	4335	302900	1330093700	00	0.00	N	2	55
61	20240829	4350	4430	4430	4310	377778	1648160305	00	0.00	N	5	-130
62	20240828	4480	4600	4605	4410	446031	1992060320	00	0.00	N	5	-80
63	20240827	4560	4630	4635	4470	391678	1781447410	00	0.00	N	5	-100
64	20240826	4660	4820	4870	4610	567881	2679284710	00	0.00	N	5	-130
65	20240823	4790	4945	4950	4700	711271	3419282635	00	0.00	N	5	-185
66	20240822	4975	5000	5030	4845	794071	3932496140	00	0.00	N	5	-25
67	20240821	5000	5080	5090	4905	514834	2560751555	00	0.00	N	5	-90
68	20240820	5090	5120	5190	5030	661262	3383237830	00	0.00	N	2	10
69	20240819	5080	5360	5380	4990	1104536	5654665215	00	0.00	N	5	-330
70	20240816	5410	5480	5560	5400	696190	3809270200	00	0.00	N	5	-60
71	20240814	5470	5480	5670	5340	920140	5035178840	00	0.00	N	2	10
72	20240813	5460	5690	5950	5400	1534556	8635127470	00	0.00	N	5	-250
73	20240812	5710	5960	6000	5600	1599519	9135832040	00	0.00	N	5	-400
74	20240809	6110	6060	6380	6020	2155585	13275711510	00	0.00	N	2	20
75	20240808	6090	6320	6540	6020	4403570	27686706790	00	0.00	N	5	-370
76	20240807	6460	5230	6550	5230	17337880	107952135590	00	0.00	N	2	1160
77	20240806	5300	5120	5430	4920	2817547	14829570750	00	0.00	N	2	240
78	20240805	5060	5910	6000	4795	2452590	13313682860	00	0.00	N	5	-890
79	20240802	5950	6240	6430	5830	4678814	28899789890	00	0.00	N	5	-350
80	20240801	6300	5720	7030	5610	27130488	177552064810	00	0.00	N	2	540
81	20240731	5760	6070	6300	5690	4556155	27012451090	00	0.00	N	5	-370
82	20240730	6130	6000	6950	5860	29116052	190149791060	00	0.00	N	2	580
83	20240729	5550	5960	6180	5450	13947754	81380408200	00	0.00	N	2	220
84	20240726	5330	4040	5330	4035	8967413	45218684155	00	0.00	N	1	1230
85	20240725	4100	4285	4695	4060	864253	3761903520	00	0.00	N	5	-210
86	20240724	4310	3955	4310	3955	165515	699627020	00	0.00	N	2	300
87	20240723	4010	4060	4090	3990	23464	94287755	00	0.00	N	5	-5
88	20240722	4015	4010	4050	3960	35085	140265320	00	0.00	N	5	-45
89	20240719	4060	4175	4175	4025	51833	210768835	00	0.00	N	5	-70
90	20240718	4130	4135	4180	4100	46671	192940810	00	0.00	N	5	-45
91	20240717	4175	4150	4250	4145	45528	190287680	00	0.00	N	5	-10
92	20240716	4185	4215	4280	4145	42148	176530650	00	0.00	N	5	-30
93	20240715	4215	4300	4300	4215	37301	158367240	00	0.00	N	5	-75
94	20240712	4290	4310	4360	4275	41683	179247075	00	0.00	N	5	-45
95	20240711	4335	4430	4480	4210	26091	113322570	00	0.00	N	5	-105
96	20240710	4440	4415	4485	4360	32956	146471115	00	0.00	N	2	40
97	20240709	4400	4290	4400	4290	44685	195214495	00	0.00	N	2	90
98	20240708	4310	4300	4335	4165	43311	185912985	00	0.00	N	3	0
99	20240705	4310	4315	4365	4255	69591	299606830	00	0.00	N	5	-25
100	20240704	4335	4455	4545	4315	88280	387194440	00	0.00	N	5	-150
101	20240703	4485	4515	4620	4440	105385	475772175	00	0.00	N	5	-30
102	20240702	4515	4700	4750	4510	117190	536507980	00	0.00	N	5	-185
103	20240701	4700	4865	4940	4700	148974	712005475	00	0.00	N	5	-165
104	20240628	4865	4700	4905	4700	365419	1768091030	00	0.00	N	2	215
105	20240627	4650	4750	4825	4640	191992	901433495	00	0.00	N	5	-120
106	20240626	4770	4860	4880	4705	397380	1890556305	00	0.00	N	5	-45
107	20240625	4815	4910	5450	4750	4217272	21545002390	00	0.00	N	2	90
108	20240624	4725	4690	4925	4615	354408	1695375650	00	0.00	N	2	30
109	20240621	4695	4655	4830	4560	236371	1112247050	00	0.00	N	2	35
110	20240620	4660	4565	5280	4500	2581041	12843048115	00	0.00	N	2	170
111	20240619	4490	4700	4700	4480	78029	353711025	00	0.00	N	5	-140
112	20240618	4630	4570	4680	4560	87035	402714175	00	0.00	N	2	65
113	20240617	4565	4780	4780	4540	137752	640378100	00	0.00	N	5	-180
114	20240614	4745	4590	4755	4585	178642	840572440	00	0.00	N	2	155
115	20240613	4590	4560	4645	4535	84084	385630430	00	0.00	N	2	30
116	20240612	4560	4445	4585	4445	62342	283074600	00	0.00	N	2	75
117	20240611	4485	4515	4550	4475	63245	285038475	00	0.00	N	5	-30
118	20240610	4515	4595	4645	4490	91303	415172140	00	0.00	N	5	-140
119	20240607	4655	4695	4770	4610	131616	614981775	00	0.00	N	5	-5
120	20240605	4660	4595	4715	4580	190058	884854475	00	0.00	N	2	75
121	20240604	4585	4625	4655	4530	163807	752195715	00	0.00	N	5	-90
122	20240603	4675	4400	4840	4370	1335369	6246483485	00	0.00	N	2	305
123	20240531	4370	4250	4475	4245	86657	381644110	00	0.00	N	2	60
124	20240530	4310	4480	4515	4310	161321	713083515	00	0.00	N	5	-200
125	20240529	4510	4365	4600	4325	390509	1759936170	00	0.00	N	2	130
126	20240528	4380	4355	4415	4295	122208	534141875	00	0.00	N	2	65
127	20240527	4315	4435	4435	4280	177220	771998985	00	0.00	N	2	5
128	20240524	4310	4040	4360	4040	278181	1187553600	00	0.00	N	2	200
129	20240523	4110	4140	4140	4035	84684	346112940	00	0.00	N	2	10
130	20240522	4100	4165	4170	4100	57187	236326435	00	0.00	N	5	-45
131	20240521	4145	4235	4235	4110	80304	333939975	00	0.00	N	5	-60
132	20240520	4205	4215	4260	4125	112680	474076115	00	0.00	N	5	-25
133	20240517	4230	4155	4250	4120	277317	1167347305	00	0.00	N	2	115
134	20240516	4115	4095	4145	4070	53460	220102335	00	0.00	N	2	10
135	20240514	4105	4090	4180	4075	80411	331624055	00	0.00	N	2	55
136	20240513	4050	4120	4130	4045	57204	233129445	00	0.00	N	5	-70
137	20240510	4120	4020	4145	4005	112977	461764595	00	0.00	N	2	65
138	20240509	4055	4095	4125	4055	56891	232131990	00	0.00	N	5	-40
139	20240508	4095	4100	4150	4090	67915	279380825	00	0.00	N	5	-40
140	20240507	4135	4095	4150	4005	125938	512869815	00	0.00	N	2	85
141	20240503	4050	4030	4100	4030	63337	257597775	00	0.00	N	2	10
142	20240502	4040	4080	4090	4035	63604	258067545	00	0.00	N	5	-35
143	20240430	4075	4095	4145	4050	107057	436981515	00	0.00	N	5	-40
144	20240429	4115	4130	4190	4095	112566	463603690	00	0.00	N	2	20
145	20240426	4095	4130	4205	4065	180561	744428395	00	0.00	N	5	-35
146	20240425	4130	4180	4180	4015	205691	846526745	00	0.00	N	5	-50
147	20240424	4180	3945	4415	3935	2751811	11628219175	00	0.00	N	2	215
148	20240423	3965	3735	3985	3720	271693	1061486895	00	0.00	N	2	195
149	20240422	3770	3710	3775	3695	33409	124771145	00	0.00	N	2	20
150	20240419	3750	3660	3805	3635	159221	593887165	00	0.00	N	2	100
151	20240418	3650	3640	3670	3630	31874	116115845	00	0.00	N	2	20
152	20240417	3630	3670	3700	3625	44090	160744495	00	0.00	N	5	-40
153	20240416	3670	3720	3800	3665	124543	462344900	00	0.00	N	5	-50
154	20240415	3720	3775	3815	3705	70816	265704660	00	0.00	N	5	-20
155	20240412	3740	3740	3780	3705	32837	122567710	00	0.00	N	5	-10
156	20240411	3750	3705	3810	3680	57718	216443785	00	0.00	N	2	45
157	20240409	3705	3730	3795	3650	136923	506148190	00	0.00	N	5	-55
158	20240408	3760	3820	3875	3755	157722	599479080	00	0.00	N	5	-60
159	20240405	3820	3950	3970	3800	126587	487996120	00	0.00	N	5	-120
160	20240404	3940	3950	3975	3900	58449	229772130	00	0.00	N	5	-20
161	20240403	3960	3850	4215	3835	1050600	4260451405	00	0.00	N	2	75
162	20240402	3885	3895	3910	3850	45694	176710770	00	0.00	N	5	-30
163	20240401	3915	3870	3920	3855	41265	160359820	00	0.00	N	2	45
164	20240329	3870	3935	3950	3860	80321	312524995	00	0.00	N	5	-60
165	20240328	3930	4000	4035	3925	85141	337069105	00	0.00	N	5	-65
166	20240327	3995	3905	4100	3890	497555	2006731860	00	0.00	N	2	115
167	20240326	3880	3895	3910	3855	25846	100015525	00	0.00	N	5	-15
168	20240325	3895	3900	3940	3880	30408	118485395	00	0.00	N	5	-30
169	20240322	3925	3970	3970	3900	27139	106542280	00	0.00	N	5	-25
170	20240321	3950	3890	3965	3890	51071	201154070	00	0.00	N	2	50
171	20240320	3900	3850	3920	3850	37291	144877905	00	0.00	N	2	20
172	20240319	3880	3870	3900	3845	43910	169760195	00	0.00	N	2	10
173	20240318	3870	3845	3905	3815	51443	198536375	00	0.00	N	2	15
174	20240315	3855	3830	3870	3785	55508	212580200	00	0.00	N	2	25
175	20240314	3830	3785	3835	3770	42242	160459125	00	0.00	N	2	45
176	20240313	3785	3845	3845	3770	43420	164489085	00	0.00	N	5	-25
177	20240312	3810	3895	3895	3790	41913	159843490	00	0.00	N	5	-20
178	20240311	3830	3870	3870	3800	60295	230234740	00	0.00	N	5	-40
179	20240308	3870	3855	3870	3810	33603	128830005	00	0.00	N	2	30
180	20240307	3840	3900	3920	3810	86016	330839710	00	0.00	N	5	-65
181	20240306	3905	3955	3980	3905	58705	231107145	00	0.00	N	5	-55
182	20240305	3960	4010	4015	3960	48841	194349000	00	0.00	N	5	-50
183	20240304	4010	3990	4025	3970	48432	193548175	00	0.00	N	2	20
184	20240229	3990	3945	4005	3945	45635	181196745	00	0.00	N	2	10
185	20240228	3980	3915	4000	3890	81170	320482520	00	0.00	N	2	100
186	20240227	3880	3975	3990	3880	123313	482093055	00	0.00	N	5	-110
187	20240226	3990	3985	4020	3965	78116	311260220	00	0.00	N	2	5
188	20240223	3985	4030	4040	3960	100578	401753125	00	0.00	N	5	-45
189	20240222	4030	4045	4070	4025	68528	276859655	00	0.00	N	5	-35
190	20240221	4065	4055	4090	4040	82430	334555910	00	0.00	N	5	-5
191	20240220	4070	4140	4140	4065	95440	390034495	00	0.00	N	5	-45
192	20240219	4115	4105	4140	4055	65946	271352895	00	0.00	N	2	10
193	20240216	4105	4090	4110	4035	78574	319630545	00	0.00	N	2	20
194	20240215	4085	4155	4165	4070	146179	598498330	00	0.00	N	5	-60
195	20240214	4145	4150	4160	4070	77128	317967625	00	0.00	N	5	-20
196	20240213	4165	4120	4195	4115	119987	499112005	00	0.00	N	2	20
197	20240208	4145	4220	4220	4100	123243	510860080	00	0.00	N	5	-70
198	20240207	4215	4125	4235	4110	134296	560691215	00	0.00	N	2	90
199	20240206	4125	4110	4240	4080	257377	1072951485	00	0.00	N	2	25
200	20240205	4100	4185	4185	4090	113467	466895350	00	0.00	N	5	-70
201	20240202	4170	4110	4190	4090	246448	1020017705	00	0.00	N	2	60
202	20240201	4110	3985	4145	3970	194880	795643015	00	0.00	N	2	100
203	20240131	4010	4055	4090	4000	149708	603578340	00	0.00	N	5	-60
204	20240130	4070	4170	4185	4065	301928	1242281085	00	0.00	N	5	-210
205	20240129	4280	4130	4280	4040	508013	2106857730	00	0.00	N	2	205
206	20240126	4075	4105	4135	4045	313438	1281352720	00	0.00	N	5	-60
207	20240125	4135	4150	4200	4030	426769	1743729915	00	0.00	N	5	-65
208	20240124	4200	4510	4680	4185	979705	4318911260	00	0.00	N	5	-190
209	20240123	4390	4450	4550	4230	974840	4370985300	00	0.00	N	5	-220
210	20240122	4610	4800	4965	4495	3570071	16693055575	00	0.00	N	2	160
211	20240119	4450	4395	4465	4335	946822	4352154945	00	0.00	N	5	-45
212	20240118	4495	4650	4860	4390	2129709	9821358550	00	0.00	N	5	-85
213	20240117	4580	5050	5390	4500	7600637	38207724745	00	0.00	N	2	45
214	20240116	4535	4815	4820	4340	2468772	11368612825	00	0.00	N	5	-335
215	20240115	4870	4600	5350	4580	11305849	57218380260	00	0.00	N	2	630
216	20240112	4240	3965	4585	3930	7023236	30381212940	00	0.00	N	2	310
217	20240111	3930	3955	3955	3885	26585	104260075	00	0.00	N	2	30
218	20240110	3900	3900	3915	3860	28346	110204215	00	0.00	N	2	15
219	20240109	3885	3920	3940	3860	35443	137810040	00	0.00	N	5	-35
220	20240108	3920	3955	3955	3900	15591	61086275	00	0.00	N	5	-15
221	20240105	3935	3985	4005	3935	24352	96597300	00	0.00	N	5	-55
222	20240104	3990	3990	4090	3935	78288	312970595	00	0.00	N	2	55
223	20240103	3935	3920	3960	3905	26955	106047310	00	0.00	N	2	15
224	20240102	3920	3875	3930	3870	22784	89075610	00	0.00	N	2	25
225	20231228	3895	3895	3900	3865	21767	84446090	00	0.00	N	2	15
226	20231227	3880	3900	3980	3855	46078	178796520	02	0.00	N	5	-55
227	20231226	3935	4010	4035	3910	111378	439244065	00	0.00	N	5	-130
228	20231222	4065	4070	4140	3995	69818	283334265	00	0.00	N	3	0
229	20231221	4065	4255	4265	4055	91452	377147240	00	0.00	N	5	-125
230	20231220	4190	4180	4255	4075	87452	364748245	00	0.00	N	2	95
231	20231219	4095	4170	4335	4070	301458	1276963895	00	0.00	N	5	-75
232	20231218	4170	4080	4180	4030	192754	790220970	00	0.00	N	2	170
233	20231215	4000	4045	4045	3985	13313	53272770	00	0.00	N	2	10
234	20231214	3990	4000	4045	3970	17326	69304475	00	0.00	N	2	5
235	20231213	3985	4025	4045	3970	39957	160109165	00	0.00	N	5	-50
236	20231212	4035	4020	4080	4015	28389	114789880	00	0.00	N	2	5
237	20231211	4030	4075	4090	4030	51600	208633730	00	0.00	N	5	-45
238	20231208	4075	4035	4080	4035	31197	126923460	00	0.00	N	2	40
239	20231207	4035	4050	4075	4005	9516	38363240	00	0.00	N	5	-15
240	20231206	4050	3990	4075	3990	20258	81747485	00	0.00	N	2	30
241	20231205	4020	3950	4040	3950	23648	94649980	00	0.00	N	2	35
242	20231204	3985	4050	4085	3965	48450	195244080	00	0.00	N	5	-55
243	20231201	4040	4010	4075	4005	39183	158196920	00	0.00	N	2	40
244	20231130	4000	3955	4040	3950	28052	112225070	00	0.00	N	2	50
245	20231129	3950	4000	4015	3945	23554	93642655	00	0.00	N	5	-60
246	20231128	4010	3940	4010	3920	57680	229150290	00	0.00	N	2	90
247	20231127	3920	3905	3960	3905	6538	25671960	00	0.00	N	5	-20
248	20231124	3940	3930	3990	3905	16018	63003440	00	0.00	N	5	-10
249	20231123	3950	3910	3965	3910	20357	80111050	00	0.00	N	2	15
250	20231122	3935	3960	4050	3900	114652	456318955	00	0.00	N	5	-25
251	20231121	3960	3905	3970	3905	16363	64567040	00	0.00	N	3	0
252	20231120	3960	3950	3990	3925	18597	73606330	00	0.00	N	2	10
253	20231117	3950	3950	4000	3900	23005	91021495	00	0.00	N	3	0
254	20231116	3950	3895	3960	3890	58209	228834165	00	0.00	N	2	100
255	20231115	3850	3810	3875	3795	52443	199724070	00	0.00	N	2	50
256	20231114	3800	3800	3895	3800	18490	70488590	00	0.00	N	5	-5
257	20231113	3805	3900	3920	3805	18958	73058480	00	0.00	N	5	-85
258	20231110	3890	3920	3960	3885	26602	104174415	00	0.00	N	5	-30
259	20231109	3920	3865	3955	3865	40302	157992015	00	0.00	N	2	60
260	20231108	3860	3855	3895	3840	12988	50335485	00	0.00	N	2	5
261	20231107	3855	3865	3865	3815	23622	90775720	00	0.00	N	5	-5
262	20231106	3860	3900	3910	3850	32172	124644635	00	0.00	N	5	-40
263	20231103	3900	3905	3915	3850	23644	91913845	00	0.00	N	2	15
264	20231102	3885	3905	3925	3860	29096	113258730	00	0.00	N	5	-20
265	20231101	3905	3875	3990	3825	13943	54233660	00	0.00	N	2	5
266	20231031	3900	3820	3900	3815	49548	191845285	00	0.00	N	2	40
267	20231030	3860	3850	3865	3810	20930	80552730	00	0.00	N	2	10
268	20231027	3850	3845	3880	3780	53197	203729905	00	0.00	N	2	40
269	20231026	3810	3720	3835	3710	60790	231063240	00	0.00	N	2	60
270	20231025	3750	3730	3895	3665	52053	196947935	00	0.00	N	2	20
271	20231024	3730	3675	3730	3610	32762	120540785	00	0.00	N	2	40
272	20231023	3690	3560	3690	3550	41039	149458300	00	0.00	N	2	90
273	20231020	3600	3695	3705	3585	56036	203115985	00	0.00	N	5	-85
274	20231019	3685	3710	3985	3665	217327	826720000	00	0.00	N	5	-35
275	20231018	3720	3710	3990	3680	305120	1174936985	00	0.00	N	2	10
276	20231017	3710	3705	3750	3700	9845	36554955	00	0.00	N	2	5
277	20231016	3705	3710	3790	3670	44754	165773120	00	0.00	N	5	-5
278	20231013	3710	3715	3715	3670	11782	43504860	00	0.00	N	5	-5
279	20231012	3715	3700	3725	3700	15203	56433645	00	0.00	N	2	15
280	20231011	3700	3650	3705	3640	18320	67276190	00	0.00	N	2	60
281	20231010	3640	3610	3680	3570	31743	114896070	00	0.00	N	2	10
282	20231006	3630	3595	3665	3595	34882	126938250	00	0.00	N	5	-35
283	20231005	3665	3700	3730	3640	53148	195792920	00	0.00	N	5	-35
284	20231004	3700	3730	3765	3700	58372	217195270	00	0.00	N	5	-80
285	20230927	3780	3720	3840	3720	22406	84613005	00	0.00	N	3	0
286	20230926	3780	3845	3845	3775	19283	73142945	00	0.00	N	5	-65
287	20230925	3845	3760	3850	3760	21463	81647540	00	0.00	N	2	20
288	20230922	3825	3805	3910	3780	36373	139497010	00	0.00	N	5	-45
289	20230921	3870	3975	3975	3870	43971	172658365	00	0.00	N	5	-105
290	20230920	3975	3960	4030	3940	19341	77083405	00	0.00	N	5	-5
291	20230919	3980	3975	4000	3970	19548	77805445	00	0.00	N	5	-20
292	20230918	4000	4025	4025	3990	19004	75995700	00	0.00	N	5	-25
293	20230915	4025	4000	4045	4000	20798	83674065	00	0.00	N	2	25
294	20230914	4000	4005	4045	3995	30586	122866995	00	0.00	N	2	10
295	20230913	3990	3985	4015	3970	26464	105569785	00	0.00	N	5	-5
296	20230912	3995	4030	4045	3995	25192	101172645	00	0.00	N	5	-40
297	20230911	4035	4070	4070	3985	28028	112254425	00	0.00	N	2	10
298	20230908	4025	4060	4185	4015	85859	351487865	00	0.00	N	2	45
299	20230907	3980	4030	4055	3980	40005	160122585	00	0.00	N	5	-60
300	20230906	4040	4050	4065	4025	28635	115770705	00	0.00	N	5	-10
301	20230905	4050	4105	4105	4050	30618	124356065	00	0.00	N	5	-30
302	20230904	4080	4095	4135	4065	14719	60155155	00	0.00	N	5	-35
303	20230901	4115	4110	4140	4085	23328	95917155	00	0.00	N	2	5
304	20230831	4110	4150	4180	4105	47207	195021720	00	0.00	N	5	-5
305	20230830	4115	4150	4175	4090	32420	133702750	00	0.00	N	5	-35
306	20230829	4150	4080	4210	4080	100620	420310920	00	0.00	N	2	60
307	20230828	4090	4080	4110	4050	28845	117392435	00	0.00	N	2	20
308	20230825	4070	4100	4100	4030	21281	86223195	00	0.00	N	5	-30
309	20230824	4100	4065	4135	4065	17331	71049855	00	0.00	N	3	0
310	20230823	4100	4060	4115	4060	39046	159669210	00	0.00	N	5	-10
311	20230822	4110	4070	4140	4065	23446	95967200	00	0.00	N	2	10
312	20230821	4100	4050	4120	4050	17111	70136695	00	0.00	N	3	0
313	20230818	4100	4100	4130	4070	24135	99021275	00	0.00	N	5	-20
314	20230817	4120	4110	4145	4005	63398	258792530	00	0.00	N	2	10
315	20230816	4110	4020	4120	3985	54991	223117090	00	0.00	N	2	10
316	20230814	4100	4140	4140	4000	67859	274039590	00	0.00	N	3	0
317	20230811	4100	4100	4145	4075	33367	137209240	00	0.00	N	5	-20
318	20230810	4120	4100	4125	4065	32645	133509730	00	0.00	N	2	20
319	20230809	4100	4280	4365	4100	208065	879828605	00	0.00	N	5	-135
320	20230808	4235	4220	4240	4150	82307	347107090	00	0.00	N	2	55
321	20230807	4180	4100	4200	4100	59238	246726495	00	0.00	N	2	40
322	20230804	4140	4090	4160	4065	70148	289216970	00	0.00	N	2	50
323	20230803	4090	4000	4120	4000	85224	346626120	00	0.00	N	2	65
324	20230802	4025	4025	4055	3985	69213	278354770	00	0.00	N	3	0
325	20230801	4025	3965	4035	3965	39631	158859850	00	0.00	N	2	20
326	20230731	4005	3945	4045	3945	33431	133383755	00	0.00	N	2	35
327	20230728	3970	3900	3990	3900	33466	132781935	00	0.00	N	2	60
328	20230727	3910	3810	3950	3810	55640	217958720	00	0.00	N	2	55
329	20230726	3855	3985	3990	3710	175767	681523180	00	0.00	N	5	-135
330	20230725	3990	4000	4015	3950	93892	374331530	00	0.00	N	5	-40
331	20230724	4030	3990	4040	3955	108247	432645840	00	0.00	N	3	0
332	20230721	4030	4095	4110	3955	143883	579862315	00	0.00	N	5	-65
333	20230720	4095	4115	4130	4050	50389	206290540	00	0.00	N	5	-50
334	20230719	4145	4125	4145	4050	67917	278436540	00	0.00	N	2	60
335	20230718	4085	4155	4195	4055	80952	330322475	00	0.00	N	5	-70
336	20230717	4155	4130	4195	4070	117284	482204695	00	0.00	N	3	0
337	20230714	4155	4170	4245	4115	74303	308257075	00	0.00	N	5	-10
338	20230713	4165	4245	4290	4145	133129	559695875	00	0.00	N	5	-80
339	20230712	4245	4200	4290	4200	62096	264014700	00	0.00	N	2	40
340	20230711	4205	4205	4260	4195	62439	262763700	00	0.00	N	3	0
341	20230710	4205	4320	4320	4205	80034	341004285	00	0.00	N	5	-70
342	20230707	4275	4280	4350	4245	113229	485337130	00	0.00	N	5	-80
343	20230706	4355	4350	4400	4250	144057	623329735	00	0.00	N	2	5
344	20230705	4350	4215	4410	4210	493203	2150696770	00	0.00	N	2	170
345	20230704	4180	4255	4300	4180	100361	423445295	00	0.00	N	5	-105
346	20230703	4285	4285	4315	4245	115516	493964790	00	0.00	N	3	0
347	20230630	4285	4305	4315	4220	113657	484806255	00	0.00	N	5	-25
348	20230629	4310	4255	4310	4195	154284	656774590	00	0.00	N	2	80
349	20230628	4230	4260	4270	4185	145889	615401230	00	0.00	N	5	-20
350	20230627	4250	4135	4500	4120	961794	4156663030	00	0.00	N	2	150
351	20230626	4100	4130	4150	4090	29542	121453805	00	0.00	N	5	-30
352	20230623	4130	4200	4250	4130	37309	155615340	00	0.00	N	5	-70
353	20230622	4200	4160	4290	4160	98675	416064945	00	0.00	N	2	40
354	20230621	4160	4125	4235	4105	106620	446610050	00	0.00	N	2	20
355	20230620	4140	4085	4320	4080	227342	953382480	00	0.00	N	2	60
356	20230619	4080	4075	4090	4065	22087	90002730	00	0.00	N	3	0
357	20230616	4080	4080	4100	4065	29652	121015620	00	0.00	N	2	5
358	20230615	4075	4125	4155	4065	50984	209146505	00	0.00	N	5	-60
359	20230614	4135	4145	4150	4130	47371	196068080	00	0.00	N	5	-5
360	20230613	4140	4140	4155	4135	29253	121247980	00	0.00	N	2	5
361	20230612	4135	4170	4170	4135	15696	65084875	00	0.00	N	5	-20
362	20230609	4155	4145	4175	4140	38172	158627155	00	0.00	N	2	15
363	20230608	4140	4155	4170	4125	46171	191329990	00	0.00	N	5	-15
364	20230607	4155	4140	4180	4140	25722	107035070	00	0.00	N	3	0
365	20230605	4155	4140	4180	4140	30000	124638730	00	0.00	N	2	15
366	20230602	4140	4135	4150	4130	25455	105400985	00	0.00	N	2	5
367	20230601	4135	4140	4150	4130	22474	92977590	00	0.00	N	3	0
368	20230531	4135	4135	4190	4135	27018	112092775	00	0.00	N	5	-20
369	20230530	4155	4140	4160	4130	25123	103940665	00	0.00	N	2	25
370	20230526	4130	4190	4195	4130	42079	174712840	00	0.00	N	5	-55
371	20230525	4185	4230	4230	4160	39955	167337715	00	0.00	N	5	-45
372	20230524	4230	4230	4245	4220	29438	124591345	00	0.00	N	5	-5
373	20230523	4235	4235	4240	4205	19355	81681370	00	0.00	N	2	5
374	20230522	4230	4190	4255	4190	38635	163288260	00	0.00	N	2	10
375	20230519	4220	4245	4245	4190	46795	196870750	00	0.00	N	2	15
376	20230518	4205	4190	4220	4175	32510	136434440	00	0.00	N	2	15
377	20230517	4190	4135	4200	4135	45586	190346930	00	0.00	N	2	60
378	20230516	4130	4140	4195	4125	46392	192618785	00	0.00	N	5	-10
379	20230515	4140	4190	4235	4135	91971	383714040	00	0.00	N	5	-95
380	20230512	4235	4250	4280	4230	53661	228105775	00	0.00	N	5	-20
381	20230511	4255	4240	4305	4230	52406	222922170	00	0.00	N	5	-5
382	20230510	4260	4330	4530	4210	419097	1825759535	00	0.00	N	2	65
383	20230509	4195	4190	4240	4175	52484	219747790	00	0.00	N	5	-50
384	20230508	4245	4205	4295	4195	54183	229856480	00	0.00	N	2	40
385	20230504	4205	4155	4210	4125	47962	199529695	00	0.00	N	2	40
386	20230503	4165	4145	4225	4140	58768	245810965	00	0.00	N	3	0
387	20230502	4165	4200	4205	4125	53408	222637865	00	0.00	N	5	-15
388	20230428	4180	4140	4225	4135	31078	129541420	00	0.00	N	2	40
389	20230427	4140	4105	4220	4105	41580	171906210	00	0.00	N	2	20
390	20230426	4120	4140	4180	4100	71882	297042430	00	0.00	N	5	-20
391	20230425	4140	4210	4210	4125	94476	391943940	00	0.00	N	5	-10
392	20230424	4150	4195	4210	4150	52491	218842565	00	0.00	N	5	-45
393	20230421	4195	4270	4285	4180	72735	306576500	00	0.00	N	5	-85
394	20230420	4280	4390	4440	4275	76820	334146445	00	0.00	N	5	-110
395	20230419	4390	4395	4450	4360	100597	442884525	00	0.00	N	2	20
396	20230418	4370	4320	4590	4265	386420	1709732705	00	0.00	N	2	50
397	20230417	4320	4250	4330	4240	48619	208454280	00	0.00	N	2	65
398	20230414	4255	4285	4310	4245	71765	306395345	00	0.00	N	5	-30
399	20230413	4285	4250	4355	4245	64043	275604340	00	0.00	N	2	35
400	20230412	4250	4180	4335	4180	61177	261132105	00	0.00	N	2	65
401	20230411	4185	4120	4215	4100	79335	328825415	00	0.00	N	2	10
402	20230410	4175	4305	4305	4150	96787	405746125	00	0.00	N	5	-135
403	20230407	4310	4280	4315	4250	32278	138342685	00	0.00	N	2	30
404	20230406	4280	4300	4330	4245	71837	307629445	00	0.00	N	5	-20
405	20230405	4300	4290	4335	4275	58914	253861270	00	0.00	N	2	10
406	20230404	4290	4265	4335	4265	51023	219475155	00	0.00	N	2	5
407	20230403	4285	4250	4325	4175	43578	184921155	00	0.00	N	2	25
408	20230331	4260	4340	4345	4210	55035	235020200	00	0.00	N	5	-60
409	20230330	4320	4275	4345	4270	55117	237431910	00	0.00	N	2	50
410	20230329	4270	4200	4270	4175	49276	208475475	00	0.00	N	2	95
411	20230328	4175	4120	4200	4120	30561	127231570	00	0.00	N	2	35
412	20230327	4140	4210	4210	4065	43107	177203700	00	0.00	N	5	-50
413	20230324	4190	4135	4205	4105	50453	209627270	00	0.00	N	2	50
414	20230323	4140	4185	4205	4120	79686	330290180	00	0.00	N	5	-65
415	20230322	4205	4395	4395	4200	63661	269561915	00	0.00	N	5	-65
416	20230321	4270	4315	4365	4245	49949	213792545	00	0.00	N	5	-40
417	20230320	4310	4330	4355	4300	24766	107205630	00	0.00	N	5	-25
418	20230317	4335	4195	4360	4190	40526	174004955	00	0.00	N	2	145
419	20230316	4190	4185	4270	4105	28558	119108875	00	0.00	N	5	-5
420	20230315	4195	4190	4275	4180	36473	153671455	00	0.00	N	2	45
421	20230314	4150	4325	4475	4150	74642	315822195	00	0.00	N	5	-175
422	20230313	4325	4290	4360	4150	60106	254886465	00	0.00	N	2	25
423	20230310	4300	4360	4400	4300	52278	225895355	00	0.00	N	5	-110
424	20230309	4410	4420	4465	4390	49943	220693640	00	0.00	N	5	-10
425	20230308	4420	4495	4505	4410	55860	248357685	00	0.00	N	5	-120
426	20230307	4540	4550	4555	4495	47673	215541100	00	0.00	N	2	15
427	20230306	4525	4550	4550	4490	41183	185954635	00	0.00	N	2	25
428	20230303	4500	4515	4570	4500	57943	262450280	00	0.00	N	5	-15
429	20230302	4515	4635	4645	4500	83753	379932725	00	0.00	N	5	-30
430	20230228	4545	4400	4545	4400	53054	237639480	00	0.00	N	2	145
431	20230227	4400	4500	4500	4365	70441	310671580	00	0.00	N	5	-100
432	20230224	4500	4605	4635	4450	115642	521689620	00	0.00	N	5	-120
433	20230223	4620	4580	4720	4545	54068	250202710	00	0.00	N	2	50
434	20230222	4570	4650	4650	4515	62181	283749445	00	0.00	N	5	-80
435	20230221	4650	4640	4705	4630	50685	236335710	00	0.00	N	2	15
436	20230220	4635	4570	4660	4535	48615	224456615	00	0.00	N	2	95
437	20230217	4540	4595	4600	4535	52813	240612040	00	0.00	N	5	-65
438	20230216	4605	4620	4650	4580	52560	242042825	00	0.00	N	5	-5
439	20230215	4610	4695	4695	4570	66225	306615750	00	0.00	N	5	-90
440	20230214	4700	4640	4720	4640	42288	198141370	00	0.00	N	2	30
441	20230213	4670	4730	4745	4645	48972	229183955	00	0.00	N	5	-60
442	20230210	4730	4870	4900	4730	86750	414810110	00	0.00	N	5	-170
443	20230209	4900	4900	4940	4850	78728	386056840	00	0.00	N	3	0
444	20230208	4900	4870	4965	4870	115987	570753150	00	0.00	N	2	30
445	20230207	4870	4780	4940	4780	143064	698227545	00	0.00	N	2	60
446	20230206	4810	4750	4830	4715	62442	298855915	00	0.00	N	2	60
447	20230203	4750	4805	4835	4745	71576	341583160	00	0.00	N	5	-55
448	20230202	4805	4800	4860	4765	111903	539173690	00	0.00	N	2	20
449	20230201	4785	4800	4800	4750	48144	229887215	00	0.00	N	2	5
450	20230131	4780	4755	4805	4720	59733	285096620	00	0.00	N	5	-10
451	20230130	4790	4800	4850	4735	83425	398257550	00	0.00	N	5	-10
452	20230127	4800	4775	4865	4770	168907	813453540	00	0.00	N	2	30
453	20230126	4770	4700	4860	4700	213032	1020991545	00	0.00	N	2	30
454	20230125	4740	4685	4750	4620	86450	405981505	00	0.00	N	2	60
455	20230120	4680	4665	4705	4630	53490	249692710	00	0.00	N	2	10
456	20230119	4670	4610	4670	4600	56676	262475525	00	0.00	N	2	35
457	20230118	4635	4635	4695	4595	64538	299547275	00	0.00	N	2	30
458	20230117	4605	4710	4710	4600	68368	317753495	00	0.00	N	5	-120
459	20230116	4725	4710	4760	4700	73549	348506030	00	0.00	N	2	10
460	20230113	4715	4630	4745	4605	101279	477141515	00	0.00	N	2	70
461	20230112	4645	4685	4705	4645	58741	273999150	00	0.00	N	5	-10
462	20230111	4655	4685	4745	4655	83793	393425580	00	0.00	N	5	-30
463	20230110	4685	4710	4725	4645	175684	821483985	00	0.00	N	2	15
464	20230109	4670	4390	5070	4390	2103547	10178031855	00	0.00	N	2	280
465	20230106	4390	4455	4455	4325	27913	122739415	00	0.00	N	2	15
466	20230105	4375	4415	4460	4365	29515	129923300	00	0.00	N	5	-10
467	20230104	4385	4200	4385	4180	34626	149236690	00	0.00	N	2	120
468	20230103	4265	4265	4340	4205	45655	194934635	00	0.00	N	5	-20
469	20230102	4285	4480	4545	4260	142006	617131910	00	0.00	N	5	-265
470	20221229	4550	4630	4635	4460	67670	305167475	00	0.00	N	5	-160
471	20221228	4710	4600	4710	4500	121290	550955810	02	0.00	N	2	145
472	20221227	4565	4490	4600	4490	64183	292636005	00	0.00	N	2	30
473	20221226	4535	4575	4640	4495	132916	607447240	00	0.00	N	5	-70
474	20221223	4605	4680	4765	4605	159459	749407060	00	0.00	N	5	-95
475	20221222	4700	4640	4790	4605	131977	625698435	00	0.00	N	2	100
476	20221221	4600	4650	4735	4595	108453	502298825	00	0.00	N	5	-100
477	20221220	4700	5070	5200	4700	1209343	6025157160	00	0.00	N	5	-30
478	20221219	4730	4715	4765	4715	26279	124473730	00	0.00	N	5	-20
479	20221216	4750	4710	4780	4660	35466	167948470	00	0.00	N	2	20
480	20221215	4730	4750	4820	4715	51677	245784610	00	0.00	N	5	-25
481	20221214	4755	4725	4760	4660	57175	270132065	00	0.00	N	2	65
482	20221213	4690	4725	4725	4615	53832	251243250	00	0.00	N	2	10
483	20221212	4680	4825	4835	4665	110094	517948985	00	0.00	N	5	-145
484	20221209	4825	4715	4890	4715	111032	534272730	00	0.00	N	2	90
485	20221208	4735	4780	4830	4685	88062	416209980	00	0.00	N	5	-85
486	20221207	4820	4785	4905	4685	121650	581298415	00	0.00	N	3	0
487	20221206	4820	4950	4970	4810	113417	553798270	00	0.00	N	5	-165
488	20221205	4985	5010	5090	4840	183647	905591500	00	0.00	N	5	-45
489	20221202	5030	5090	5090	4995	130277	653385895	00	0.00	N	2	10
490	20221201	5020	5080	5110	5020	189552	959917340	00	0.00	N	5	-30
491	20221130	5050	5110	5170	5050	417466	2132152750	00	0.00	N	3	0
492	20221129	5050	5080	5220	5040	1072952	5486951270	00	0.00	N	2	125
493	20221128	4925	5070	5180	4910	560271	2843929290	00	0.00	N	5	-85
494	20221125	5010	4970	5100	4970	350958	1766997095	00	0.00	N	2	40
495	20221124	4970	5000	5150	4925	1125537	5686489370	00	0.00	N	5	-20
496	20221123	4990	4950	5020	4835	841599	4157806740	00	0.00	N	5	-10
497	20221122	5000	4560	5470	4540	11009132	56440296130	00	0.00	N	2	400
498	20221121	4600	4520	4615	4510	97466	445710805	00	0.00	N	2	90
499	20221118	4510	4520	4765	4510	251317	1159545010	00	0.00	N	5	-35
500	20221117	4545	4635	4680	4545	123735	567548125	00	0.00	N	5	-140
501	20221116	4685	4670	4710	4635	117559	549051810	00	0.00	N	5	-20
502	20221115	4705	4685	4880	4580	521073	2470109620	00	0.00	N	2	90
503	20221114	4615	4585	4655	4530	160769	739366395	00	0.00	N	2	75
504	20221111	4540	4700	4700	4515	348162	1600965445	00	0.00	N	2	55
505	20221110	4485	4810	5290	4420	2744762	13413838990	00	0.00	N	2	105
506	20221109	4380	4350	4420	4290	157908	691155435	00	0.00	N	2	25
507	20221108	4355	4420	4445	4330	340628	1492246975	00	0.00	N	5	-40
508	20221107	4395	4085	4895	4085	3653098	16796363220	00	0.00	N	2	310
509	20221104	4085	4080	4100	4045	22849	92800180	00	0.00	N	5	-5
510	20221103	4090	4025	4125	4025	37844	154204965	00	0.00	N	2	5
511	20221102	4085	4135	4135	4030	51655	211804825	00	0.00	N	5	-50
512	20221101	4135	4025	4155	4025	46055	189691345	00	0.00	N	2	90
513	20221031	4045	4065	4110	4045	25850	104994905	00	0.00	N	5	-5
514	20221028	4050	3985	4205	3985	57156	233651805	00	0.00	N	3	0
515	20221027	4050	4000	4070	3950	33269	133812460	00	0.00	N	2	75
516	20221026	3975	4040	4045	3970	32426	129256505	00	0.00	N	5	-25
517	20221025	4000	4005	4105	3960	25097	100284145	00	0.00	N	3	0
518	20221024	4000	3985	4075	3985	39965	160615330	00	0.00	N	2	25
519	20221021	3975	4025	4045	3930	23286	92416245	00	0.00	N	5	-80
520	20221020	4055	4060	4100	4005	16641	67271790	00	0.00	N	5	-10
521	20221019	4065	4085	4140	4065	34660	141905850	00	0.00	N	5	-5
522	20221018	4070	3985	4105	3985	35156	141915450	00	0.00	N	2	130
523	20221017	3940	3890	3980	3840	38288	150173215	00	0.00	N	2	10
524	20221014	3930	4000	4010	3895	70002	276741255	00	0.00	N	2	45
525	20221013	3885	4110	4110	3820	67470	263014755	00	0.00	N	5	-35
526	20221012	3920	3960	3980	3900	28725	112728085	00	0.00	N	5	-45
527	20221011	3965	4115	4135	3925	42804	170546965	00	0.00	N	5	-190
528	20221007	4155	4130	4200	4090	29240	121115320	00	0.00	N	5	-10
529	20221006	4165	4020	4200	4020	31176	129042020	00	0.00	N	2	150
530	20221005	4015	4095	4160	3985	44866	182013805	00	0.00	N	5	-65
531	20221004	4080	3965	4090	3965	66422	268650725	00	0.00	N	2	180
532	20220930	3900	3815	4030	3815	57843	225014450	00	0.00	N	5	-85
533	20220929	3985	4020	4110	3985	58586	236290530	00	0.00	N	2	15
534	20220928	3970	4035	4300	3870	199753	800310915	00	0.00	N	5	-130
535	20220927	4100	4130	4225	4030	109085	447069320	00	0.00	N	5	-50
536	20220926	4150	4315	4545	4100	167615	702816265	00	0.00	N	5	-335
537	20220923	4485	4605	4660	4460	99892	451960285	00	0.00	N	5	-175
538	20220922	4660	4745	4750	4600	105744	492148785	00	0.00	N	5	-130
539	20220921	4790	4705	4840	4705	41341	197523880	00	0.00	N	2	25
540	20220920	4765	4705	5060	4700	264234	1277303870	00	0.00	N	2	60
541	20220919	4705	4870	4990	4670	96907	462855360	00	0.00	N	5	-215
542	20220916	4920	5000	5060	4900	71391	354616395	00	0.00	N	5	-60
543	20220915	4980	5130	5140	4980	124520	627744180	00	0.00	N	5	-90
544	20220914	5070	4970	5100	4650	227494	1142280685	00	0.00	N	2	60
545	20220913	5010	4755	5040	4755	153151	759791550	00	0.00	N	2	295
546	20220908	4715	4650	4750	4600	65717	307828220	00	0.00	N	2	115
547	20220907	4600	4755	4800	4580	87499	406760965	00	0.00	N	5	-200
548	20220906	4800	4730	4830	4730	38899	186412715	00	0.00	N	2	45
549	20220905	4755	4855	4930	4750	87982	424544295	00	0.00	N	5	-185
550	20220902	4940	4955	5190	4940	99517	497745240	00	0.00	N	2	5
551	20220901	4935	4850	5160	4845	341970	1727367045	00	0.00	N	2	70
552	20220831	4865	4760	4950	4760	50344	244959770	00	0.00	N	2	45
553	20220830	4820	4745	4830	4745	44144	211047925	00	0.00	N	2	55
554	20220829	4765	4820	4840	4765	75447	360871420	00	0.00	N	5	-200
555	20220826	4965	4955	5030	4935	55337	275293500	00	0.00	N	2	40
556	20220825	4925	4860	4960	4860	52069	256879200	00	0.00	N	2	45
557	20220824	4880	4800	4890	4800	47386	229240600	00	0.00	N	2	50
558	20220823	4830	4765	4915	4745	74828	361212825	00	0.00	N	5	-70
559	20220822	4900	4905	5140	4875	134314	665778595	00	0.00	N	5	-120
560	20220819	5020	5110	5150	5000	94582	479504720	00	0.00	N	5	-110
561	20220818	5130	5080	5180	4900	142504	722553235	00	0.00	N	2	30
562	20220817	5100	5310	5390	5100	254308	1327589690	00	0.00	N	5	-100
563	20220816	5200	5310	5370	5200	247229	1300020990	00	0.00	N	5	-50
564	20220812	5250	5230	5580	5100	1837623	9917238800	00	0.00	N	2	100
565	20220811	5150	5140	5300	5090	597729	3092950820	00	0.00	N	2	80
566	20220810	5070	4840	5740	4805	6538527	35267387950	00	0.00	N	2	205
567	20220809	4865	4815	4885	4800	44433	215010755	00	0.00	N	3	0
568	20220808	4865	4900	4955	4840	42391	207248670	00	0.00	N	5	-35
569	20220805	4900	4885	4935	4835	45595	222898610	00	0.00	N	2	15
570	20220804	4885	4800	4895	4795	75584	367063460	00	0.00	N	2	100
571	20220803	4785	4690	4810	4670	36836	175135305	00	0.00	N	2	90
572	20220802	4695	4790	4815	4660	50133	236525500	00	0.00	N	5	-95
573	20220801	4790	4835	4835	4750	53536	255827295	00	0.00	N	2	35
574	20220729	4755	4740	4810	4740	42759	204326775	00	0.00	N	2	55
575	20220728	4700	4825	4825	4700	69901	330223365	00	0.00	N	5	-35
576	20220727	4735	4725	4770	4705	38060	180416305	00	0.00	N	5	-15
577	20220726	4750	4770	4820	4725	73854	352025795	00	0.00	N	5	-50
578	20220725	4800	4710	4800	4650	54018	255101605	00	0.00	N	2	90
579	20220722	4710	4775	4825	4695	70843	335796580	00	0.00	N	5	-25
580	20220721	4735	4630	4785	4615	99578	470416025	00	0.00	N	2	100
581	20220720	4635	4640	4695	4625	61999	287917140	00	0.00	N	2	25
582	20220719	4610	4550	4740	4505	57221	262914595	00	0.00	N	2	50
583	20220718	4560	4545	4680	4545	106427	489243345	00	0.00	N	2	25
584	20220715	4535	4495	4610	4390	163215	741252805	00	0.00	N	2	45
585	20220714	4490	4320	4500	4280	69144	305767150	00	0.00	N	2	160
586	20220713	4330	4285	4370	4205	40538	175087135	00	0.00	N	2	5
587	20220712	4325	4400	4450	4305	57188	248139295	00	0.00	N	5	-125
588	20220711	4450	4460	4540	4410	55184	247043140	00	0.00	N	5	-10
589	20220708	4460	4400	4485	4395	56654	252138630	00	0.00	N	2	75
590	20220707	4385	4300	4400	4300	46792	204114375	00	0.00	N	2	105
591	20220706	4280	4370	4370	4280	44611	192639520	00	0.00	N	5	-90
592	20220705	4370	4180	4415	4180	106029	458901925	00	0.00	N	2	250
593	20220704	4120	4250	4295	4050	99596	411219815	00	0.00	N	5	-130
594	20220701	4250	4415	4515	4180	133092	575175595	00	0.00	N	5	-155
595	20220630	4405	4510	4520	4375	74786	331332365	00	0.00	N	5	-100
596	20220629	4505	4395	4570	4395	51867	232674080	00	0.00	N	5	-25
597	20220628	4530	4445	4530	4420	70628	317131875	00	0.00	N	2	85
598	20220627	4445	4275	4480	4275	112557	497181795	00	0.00	N	2	180
599	20220624	4265	4020	4285	4020	179079	747598940	00	0.00	N	2	200
600	20220623	4065	4345	4415	3925	261770	1092339675	00	0.00	N	5	-310
601	20220622	4375	4705	4780	4375	160454	728379865	00	0.00	N	5	-315
602	20220621	4690	4675	4755	4635	130907	614132820	00	0.00	N	2	20
603	20220620	4670	5080	5100	4620	290759	1387834000	00	0.00	N	5	-410
604	20220617	5080	5040	5080	4930	177900	890028185	00	0.00	N	5	-110
605	20220616	5190	5300	5400	5150	150178	789877780	00	0.00	N	5	-40
606	20220615	5230	5340	5540	5230	221329	1182846690	00	0.00	N	5	-230
607	20220614	5460	5310	5660	5310	190607	1039509290	00	0.00	N	5	-120
608	20220613	5580	5840	5900	5500	282745	1602443880	00	0.00	N	5	-400
609	20220610	5980	5930	6020	5930	118244	705539580	00	0.00	N	5	-10
610	20220609	5990	6110	6150	5980	202173	1216186980	00	0.00	N	5	-120
611	20220608	6110	6270	6300	6050	381504	2361253530	00	0.00	N	5	-110
612	20220607	6220	6350	6370	6130	661610	4124425640	00	0.00	N	3	0
613	20220603	6220	6030	6240	5970	552018	3388343290	00	0.00	N	2	240
614	20220602	5980	6010	6060	5980	96259	578550830	00	0.00	N	5	-50
615	20220531	6030	6000	6150	5990	180080	1091351140	00	0.00	N	2	50
616	20220530	5980	6040	6050	5880	100855	601738550	00	0.00	N	2	30
617	20220527	5950	5980	6010	5920	106549	634778440	00	0.00	N	2	10
618	20220526	5940	6000	6200	5900	456921	2753200550	00	0.00	N	2	20
619	20220525	5920	5930	6100	5910	231739	1385049240	00	0.00	N	5	-50
620	20220524	5970	6090	6220	5960	306431	1858958140	00	0.00	N	5	-120
621	20220523	6090	6120	6180	6060	200352	1223401700	00	0.00	N	2	30
622	20220520	6060	5990	6360	5980	1018076	6311114380	00	0.00	N	2	90
623	20220519	5970	6000	6060	5940	281392	1686464500	00	0.00	N	5	-170
624	20220518	6140	6220	6350	6110	490450	3055001590	00	0.00	N	5	-60
625	20220517	6200	6270	6290	6150	226605	1408358630	00	0.00	N	5	-20
626	20220516	6220	6140	6320	6130	891602	5555163230	00	0.00	N	2	210