KissMeData/039980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	3150	3455	3480	3150	10290927	34581847905	00	0.00	N	5	-110
3	20250219	3260	3305	3350	3230	4867843	16358672580	00	0.00	N	5	-45
4	20250218	3305	3210	3400	3130	10884057	36005728150	00	0.00	N	2	130
5	20250217	3175	3115	3190	3115	1685502	5318922555	00	0.00	N	2	95
6	20250214	3080	3185	3220	3065	2215613	6921023675	00	0.00	N	5	-90
7	20250213	3170	3285	3290	3150	2411687	7709774265	00	0.00	N	5	-80
8	20250212	3250	3370	3445	3190	6058204	20290145515	00	0.00	N	5	-110
9	20250211	3360	3330	3535	3320	14450704	49591024090	00	0.00	N	2	5
10	20250210	3355	3180	3380	3150	6949516	22993055880	00	0.00	N	2	150
11	20250207	3205	3285	3335	3200	4090647	13269480140	00	0.00	N	5	-125
12	20250206	3330	3485	3540	3310	12862856	44157761170	00	0.00	N	2	10
13	20250205	3320	3320	3400	3270	9324647	31226818180	00	0.00	N	2	80
14	20250204	3240	3620	3730	3200	29620962	103610917980	00	0.00	N	5	-85
15	20250203	3325	3220	3330	3140	12563728	41503991575	00	0.00	N	2	130
16	20250131	3195	3100	3285	3095	8645374	27674592790	00	0.00	N	2	90
17	20250124	3105	3100	3150	3075	2848455	8840446705	00	0.00	N	5	-25
18	20250123	3130	3130	3360	3120	18443944	59987613660	00	0.00	N	2	55
19	20250122	3075	3210	3370	3045	23948212	77338333605	00	0.00	N	2	140
20	20250121	2935	2975	3020	2915	1555825	4601078525	00	0.00	N	5	-70
21	20250120	3005	2880	3040	2825	3433673	10179705605	00	0.00	N	2	145
22	20250117	2860	3025	3025	2860	2332080	6774736930	00	0.00	N	5	-155
23	20250116	3015	2970	3045	2970	2191913	6591986630	00	0.00	N	2	85
24	20250115	2930	2965	2995	2930	1608178	4739499515	00	0.00	N	5	-20
25	20250114	2950	2970	3050	2940	1660960	4957202470	00	0.00	N	5	-20
26	20250113	2970	3005	3070	2960	1830416	5485944820	00	0.00	N	5	-60
27	20250110	3030	3055	3085	3005	1698557	5168808750	00	0.00	N	5	-25
28	20250109	3055	3055	3105	2985	2168490	6604235485	00	0.00	N	5	-10
29	20250108	3065	3190	3205	3065	3347286	10430951735	00	0.00	N	5	-180
30	20250107	3245	3300	3335	3220	3789555	12423025340	00	0.00	N	5	-75
31	20250106	3320	3165	3475	3130	22496046	75547112425	00	0.00	N	2	240
32	20250103	3080	3155	3165	3035	2372505	7344401395	00	0.00	N	5	-65
33	20250102	3145	3025	3175	2975	4282196	13323840370	00	0.00	N	2	145
34	20241230	3000	2940	3040	2925	2608580	7820059850	00	0.00	N	2	10
35	20241227	2990	3175	3240	2980	6170434	18917772785	02	0.00	N	5	-225
36	20241226	3215	3330	3550	3190	17080376	57821761915	00	0.00	N	5	-145
37	20241224	3360	3405	3425	3175	7718938	25442475670	00	0.00	N	5	-35
38	20241223	3395	3345	3440	3325	10386871	35164003755	00	0.00	N	2	15
39	20241220	3380	3165	3450	3060	25583106	85632771720	00	0.00	N	2	185
40	20241219	3195	3175	3295	3160	5988343	19259712590	00	0.00	N	5	-55
41	20241218	3250	3290	3335	3235	6515067	21443231605	00	0.00	N	5	-55
42	20241217	3305	3545	3705	3285	35591464	124961342630	00	0.00	N	5	-120
43	20241216	3425	3440	3545	3320	14481566	50048612250	00	0.00	N	2	15
44	20241213	3410	3410	3480	3315	13230928	45095753245	00	0.00	N	2	20
45	20241212	3390	3520	3550	3325	12349147	42263095940	00	0.00	N	5	-105
46	20241211	3495	3350	3660	3320	51402724	178913151365	00	0.00	N	2	225
47	20241210	3270	2975	3270	2960	54416092	169531023830	00	0.00	N	2	410
48	20241209	2860	2610	3145	2580	53555988	158032326865	00	0.00	N	2	110
49	20241206	2750	2935	3160	2745	33130548	98625869640	00	0.00	N	5	-150
50	20241205	2900	2940	3040	2830	15074125	44411466545	00	0.00	N	2	5
51	20241204	2895	3000	3060	2760	11238650	32707856530	00	0.00	N	5	-125
52	20241203	3020	3010	3260	2935	45322032	140129348020	00	0.00	N	2	10
53	20241202	3010	2950	3110	2910	17995896	53830460680	00	0.00	N	2	60
54	20241129	2950	2970	3015	2850	15789159	46499818190	00	0.00	N	5	-55
55	20241128	3005	3020	3065	2840	57014004	169539665865	00	0.00	N	2	80
56	20241127	2925	2270	2925	2220	44279504	119795118650	00	0.00	N	1	675
57	20241126	2250	2280	2300	2210	1576248	3564458780	00	0.00	N	3	0
58	20241125	2250	2210	2265	2190	1469186	3280359425	00	0.00	N	2	90
59	20241122	2160	2115	2260	2115	1825498	4002518010	00	0.00	N	2	45
60	20241121	2115	2180	2240	2110	1137124	2459615190	00	0.00	N	5	-65
61	20241120	2180	2220	2240	2170	959039	2106801125	00	0.00	N	5	-15
62	20241119	2195	2350	2350	2195	2039788	4580176930	00	0.00	N	5	-50
63	20241118	2245	2160	2325	2130	3452443	7814681925	00	0.00	N	2	85
64	20241115	2160	2210	2320	2025	7146411	15757286450	00	0.00	N	5	-80
65	20241114	2240	2410	2450	2210	2385155	5459678215	00	0.00	N	3	0
66	20241113	2240	2230	2440	2230	2861678	6702901350	00	0.00	N	5	-50
67	20241112	2290	2405	2415	2255	1853748	4279528935	00	0.00	N	5	-115
68	20241111	2405	2520	2525	2395	1467886	3576935580	00	0.00	N	5	-105
69	20241108	2510	2550	2590	2485	1854364	4706505655	00	0.00	N	2	5
70	20241107	2505	2565	2605	2480	2705396	6885059220	00	0.00	N	5	-70
71	20241106	2575	2365	2665	2355	16045095	41146160055	00	0.00	N	2	255
72	20241105	2320	2345	2370	2310	601218	1407176695	00	0.00	N	5	-25
73	20241104	2345	2295	2350	2250	915870	2121695945	00	0.00	N	2	50
74	20241101	2295	2335	2360	2285	929645	2148770680	00	0.00	N	5	-90
75	20241031	2385	2430	2465	2375	1186715	2864526220	00	0.00	N	5	-80
76	20241030	2465	2380	2560	2375	5664153	14121619550	00	0.00	N	2	70
77	20241029	2395	2375	2405	2335	995134	2355603960	00	0.00	N	2	20
78	20241028	2375	2285	2445	2285	2462358	5867192795	00	0.00	N	2	65
79	20241025	2310	2205	2660	2205	8503322	20758297530	00	0.00	N	2	105
80	20241024	2205	2265	2265	2200	723942	1613763695	00	0.00	N	5	-105
81	20241023	2310	2280	2360	2235	748855	1709138195	00	0.00	N	2	25
82	20241022	2285	2355	2385	2270	822130	1899432240	00	0.00	N	5	-90
83	20241021	2375	2365	2415	2350	496512	1184331265	00	0.00	N	5	-10
84	20241018	2385	2470	2490	2340	917620	2193338790	00	0.00	N	5	-70
85	20241017	2455	2465	2535	2435	1150231	2852135025	00	0.00	N	3	0
86	20241016	2455	2535	2535	2450	1082704	2670310000	00	0.00	N	5	-90
87	20241015	2545	2600	2635	2535	1691055	4377690835	00	0.00	N	5	-35
88	20241014	2580	2600	2675	2535	1725432	4479311130	00	0.00	N	2	60
89	20241011	2520	2550	2595	2510	989101	2514714740	00	0.00	N	3	0
90	20241010	2520	2565	2635	2510	1058734	2707793875	00	0.00	N	3	0
91	20241008	2520	2600	2610	2520	1045449	2676466545	00	0.00	N	5	-90
92	20241007	2610	2545	2635	2545	1824194	4739647295	00	0.00	N	2	95
93	20241004	2515	2550	2620	2515	1404949	3600747730	00	0.00	N	5	-35
94	20241002	2550	2570	2600	2495	1753966	4462121905	00	0.00	N	5	-85
95	20240930	2635	2845	2850	2635	3233464	8821857060	00	0.00	N	5	-170
96	20240927	2805	2800	2820	2750	3601541	10034092845	00	0.00	N	5	-50
97	20240926	2855	2700	2955	2700	25821230	73507215345	00	0.00	N	2	230
98	20240925	2625	2700	2845	2625	5413623	14892801135	00	0.00	N	5	-45
99	20240924	2670	2715	2750	2655	1580991	4249350140	00	0.00	N	3	0
100	20240923	2670	2690	2740	2610	1720747	4619797185	00	0.00	N	5	-30
101	20240920	2700	2740	2825	2680	4064388	11210712055	00	0.00	N	2	10
102	20240919	2690	2635	2780	2615	5045443	13645953200	00	0.00	N	2	60
103	20240913	2630	2725	2765	2600	3244762	8673706500	00	0.00	N	5	-35
104	20240912	2665	2545	2870	2540	15641710	43027355600	00	0.00	N	2	195
105	20240911	2470	2475	2775	2455	7230607	18829133640	00	0.00	N	5	-20
106	20240910	2490	2550	2640	2470	2247724	5720928950	00	0.00	N	5	-70
107	20240909	2560	2315	2800	2305	13499672	35423180935	00	0.00	N	2	155
108	20240906	2405	2595	2625	2405	2236146	5543901035	00	0.00	N	5	-225
109	20240905	2630	2635	2765	2535	4269897	11292412495	00	0.00	N	2	25
110	20240904	2605	2525	2680	2515	3155073	8199193650	00	0.00	N	5	-110
111	20240903	2715	2860	2880	2715	4355906	12082064345	00	0.00	N	5	-250
112	20240902	2965	2860	3130	2850	24087942	72831774405	00	0.00	N	2	115
113	20240830	2850	2940	2985	2810	14319496	41492606505	00	0.00	N	2	115
114	20240829	2735	2780	2950	2695	9359386	26517171175	00	0.00	N	5	-110
115	20240828	2845	3130	3180	2820	23695550	71404317705	00	0.00	N	5	-5
116	20240827	2850	2480	3020	2455	47773320	137437615335	00	0.00	N	2	340
117	20240826	2510	2460	2610	2400	4240242	10630524885	00	0.00	N	2	55
118	20240823	2455	2610	2615	2395	4024759	9971231975	00	0.00	N	5	-70
119	20240822	2525	2710	2735	2510	4109278	10751067150	00	0.00	N	5	-185
120	20240821	2710	2870	2885	2705	5865664	16244365610	00	0.00	N	5	-155
121	20240820	2865	2270	2875	2260	27498592	74956501540	00	0.00	N	2	635
122	20240819	2230	2300	2300	2210	709654	1594785685	00	0.00	N	5	-65
123	20240816	2295	2315	2365	2255	1703599	3902395030	00	0.00	N	2	90
124	20240814	2205	2235	2310	2185	1244374	2761491265	00	0.00	N	2	50
125	20240813	2155	2255	2265	2115	1109319	2406165575	00	0.00	N	5	-55
126	20240812	2210	2270	2280	2210	1075677	2406870290	00	0.00	N	5	-20
127	20240809	2230	2160	2370	2155	2532293	5699774925	00	0.00	N	2	165
128	20240808	2065	2115	2140	2060	1001518	2091652000	00	0.00	N	5	-110
129	20240807	2175	2220	2250	2130	1740193	3817985690	00	0.00	N	5	-10
130	20240806	2185	2000	2215	1975	1893846	4052792561	00	0.00	N	2	210
131	20240805	1975	2200	2215	1925	2353905	4931661330	00	0.00	N	5	-345
132	20240802	2320	2470	2480	2315	1531100	3648190455	00	0.00	N	5	-230
133	20240801	2550	2520	2635	2485	3412026	8747485000	00	0.00	N	2	130
134	20240731	2420	2425	2450	2310	2083665	4924026710	00	0.00	N	5	-15
135	20240730	2435	2620	2640	2400	1589153	4006109335	00	0.00	N	5	-150
136	20240729	2585	2520	2640	2515	1087051	2802155780	00	0.00	N	5	-15
137	20240726	2600	2705	2905	2590	6079311	16779006815	00	0.00	N	5	-50
138	20240725	2650	2660	2755	2600	1412519	3779974105	00	0.00	N	5	-45
139	20240724	2695	2650	2770	2650	1311745	3560184325	00	0.00	N	3	0
140	20240723	2695	2770	2835	2650	1613643	4395028960	00	0.00	N	5	-80
141	20240722	2775	2865	2875	2625	3948561	10777950475	00	0.00	N	5	-100
142	20240719	2875	2885	3000	2785	3627246	10569903505	00	0.00	N	5	-25
143	20240718	2900	3000	3030	2850	4679906	13730771880	00	0.00	N	5	-260
144	20240717	3160	2910	3280	2890	22245692	69679312125	00	0.00	N	2	225
145	20240716	2935	2530	3130	2500	22287506	64822504825	00	0.00	N	2	405
146	20240715	2530	2620	2620	2500	1012673	2557615105	00	0.00	N	5	-50
147	20240712	2580	2665	2680	2575	1018871	2662786730	00	0.00	N	5	-110
148	20240711	2690	2785	2785	2680	1105430	2990517590	00	0.00	N	5	-85
149	20240710	2775	2670	2780	2660	1726187	4721436360	00	0.00	N	2	105
150	20240709	2670	2715	2715	2650	878579	2346225850	00	0.00	N	5	-30
151	20240708	2700	2635	2715	2600	1261317	3354584580	00	0.00	N	2	20
152	20240705	2680	2715	2790	2680	1233779	3350627755	00	0.00	N	5	-45
153	20240704	2725	2865	2865	2700	1839965	5080432490	00	0.00	N	5	-145
154	20240703	2870	2990	3050	2810	2703243	7933198945	00	0.00	N	5	-65
155	20240702	2935	3205	3230	2905	4407999	13586800115	00	0.00	N	5	-115
156	20240701	3050	2945	3145	2890	7027697	21537534410	00	0.00	N	2	135
157	20240628	2915	2865	3000	2855	2137251	6250299780	00	0.00	N	5	-30
158	20240627	2945	2760	3060	2745	7980565	23546699100	00	0.00	N	2	195
159	20240626	2750	2785	2955	2730	3233182	9160747425	00	0.00	N	2	50
160	20240625	2700	2755	2790	2675	1032021	2803583850	00	0.00	N	5	-75
161	20240624	2775	2885	2900	2705	1527847	4267845335	00	0.00	N	5	-105
162	20240621	2880	2900	2930	2845	1195541	3442878780	00	0.00	N	3	0
163	20240620	2880	2880	2935	2855	1046099	3019243215	00	0.00	N	5	-25
164	20240619	2905	2975	3000	2900	1219770	3584285355	00	0.00	N	5	-30
165	20240618	2935	2970	3015	2920	1271834	3748910410	00	0.00	N	5	-30
166	20240617	2965	3105	3200	2960	1959529	5989754640	00	0.00	N	5	-125
167	20240614	3090	3085	3170	3020	2767672	8543929910	00	0.00	N	5	-20
168	20240613	3110	3200	3205	3085	3691945	11591986025	00	0.00	N	5	-10
169	20240612	3120	2875	3450	2870	23688528	76947964010	00	0.00	N	2	295
170	20240611	2825	2905	2915	2800	2327304	6598299845	00	0.00	N	5	-95
171	20240610	2920	2970	3005	2875	2138939	6276417375	00	0.00	N	5	-85
172	20240607	3005	3025	3100	2980	1809696	5491025280	00	0.00	N	5	-15
173	20240605	3020	3015	3080	2940	3585739	10783423005	00	0.00	N	5	-90
174	20240604	3110	3175	3300	3030	6501147	20625585835	00	0.00	N	5	-50
175	20240603	3160	3210	3295	3080	2920181	9222914995	00	0.00	N	5	-55
176	20240531	3215	3265	3295	3145	3273063	10534973945	00	0.00	N	5	-60
177	20240530	3275	3405	3470	3235	3929106	13071310375	00	0.00	N	5	-130
178	20240529	3405	3725	3880	3400	9509655	34694150585	00	0.00	N	5	-320
179	20240528	3725	3730	3895	3520	10356390	38239452890	00	0.00	N	2	50
180	20240527	3675	3450	3690	3350	6342232	22783088380	00	0.00	N	2	185
181	20240524	3490	3330	3680	3230	9213003	32329142385	00	0.00	N	2	120
182	20240523	3370	3750	3755	3060	8903982	29735940100	00	0.00	N	5	-315
183	20240522	3685	3600	3720	3515	4369930	15868411245	00	0.00	N	2	50
184	20240521	3635	3860	3985	3600	9474920	35546053965	00	0.00	N	5	-220
185	20240520	3855	3525	3855	3435	13770918	50810388900	00	0.00	N	2	310
186	20240517	3545	3565	3685	3425	8541160	30317956795	00	0.00	N	2	30
187	20240516	3515	3450	3585	3380	8365547	29091166310	00	0.00	N	2	110
188	20240514	3405	3585	3885	3375	20151188	73366773150	00	0.00	N	5	-130
189	20240513	3535	3650	3695	3430	18776950	66799584895	00	0.00	N	5	-235
190	20240510	3770	3610	4225	3590	82616672	329448174430	00	0.00	N	2	55
191	20240509	3715	3900	4085	3525	123144512	468189318875	00	0.00	N	5	-25
192	20240508	3740	2855	3740	2850	118722440	405430788175	00	0.00	N	1	860
193	20240507	2880	2800	3130	2790	70516632	210384257010	00	0.00	N	2	185
194	20240503	2695	2300	2800	2265	96455640	256987282225	00	0.00	N	2	410
195	20240502	2285	2125	2435	2065	35887592	83228567490	00	0.00	N	2	135
196	20240430	2150	2265	2310	2140	6346235	14048844765	00	0.00	N	5	-85
197	20240429	2235	2120	2355	2065	34961656	78449407485	00	0.00	N	2	145
198	20240426	2090	2140	2225	2080	12747044	27356846890	00	0.00	N	5	-60
199	20240425	2150	1935	2320	1911	60133156	130943243758	00	0.00	N	2	172
200	20240424	1978	1670	2075	1650	55346136	107933459061	00	0.00	N	2	342
201	20240423	1636	1670	1729	1636	2191617	3678218231	00	0.00	N	5	-23
202	20240422	1659	1677	1720	1640	1431294	2397340900	00	0.00	N	5	-29
203	20240419	1688	1737	1748	1640	2556958	4294566051	00	0.00	N	5	-46
204	20240418	1734	1761	1803	1732	2034822	3589399156	00	0.00	N	5	-28
205	20240417	1762	1833	1846	1762	2352069	4211080272	00	0.00	N	5	-67
206	20240416	1829	1857	1919	1810	1913034	3533330715	00	0.00	N	5	-101
207	20240415	1930	1939	1957	1842	3630970	6873112457	00	0.00	N	5	-62
208	20240412	1992	1935	2120	1891	14071399	28621179200	00	0.00	N	2	76
209	20240411	1916	1940	1945	1901	1405150	2694198163	00	0.00	N	5	-42
210	20240409	1958	1972	2045	1935	2126711	4200797391	00	0.00	N	5	-15
211	20240408	1973	2050	2055	1972	1863416	3709607848	00	0.00	N	5	-57
212	20240405	2030	2025	2060	1998	2279177	4614629095	00	0.00	N	5	-45
213	20240404	2075	2090	2115	2040	2104825	4350546625	00	0.00	N	5	-15
214	20240403	2090	2130	2155	2070	2316810	4861780860	00	0.00	N	5	-95
215	20240402	2185	2250	2255	2120	2489294	5398006710	00	0.00	N	5	-55
216	20240401	2240	2235	2320	2220	3021394	6835466965	00	0.00	N	2	25
217	20240329	2215	2225	2270	2200	2888208	6431858835	00	0.00	N	5	-55
218	20240328	2270	2330	2450	2225	5494348	12766629540	00	0.00	N	5	-75
219	20240327	2345	2380	2395	2275	3427809	7987400190	00	0.00	N	5	-55
220	20240326	2400	2440	2490	2360	3717234	8974999005	00	0.00	N	5	-60
221	20240325	2460	2590	2590	2460	3224680	8106489155	00	0.00	N	5	-85
222	20240322	2545	2600	2685	2540	3715280	9639432595	00	0.00	N	5	-85
223	20240321	2630	2730	2735	2610	3756982	10078018220	00	0.00	N	5	-75
224	20240320	2705	2720	2825	2650	5523294	14981193585	00	0.00	N	5	-85
225	20240319	2790	3145	3225	2755	21939324	65977818465	00	0.00	N	5	-35
226	20240318	2825	2785	2885	2650	8272276	23361945240	00	0.00	N	2	80
227	20240315	2745	2630	2830	2515	9755289	26360324230	00	0.00	N	2	120
228	20240314	2625	2755	2830	2580	7524425	20283965430	00	0.00	N	5	-10
229	20240313	2635	2780	2895	2570	8657765	23692706185	00	0.00	N	5	-75
230	20240312	2710	2630	2870	2550	12604435	34198678885	00	0.00	N	2	35
231	20240311	2675	2755	3015	2655	14420050	40736683105	00	0.00	N	5	-155
232	20240308	2830	2950	3020	2755	13863688	39862931220	00	0.00	N	5	-75
233	20240307	2905	2480	3155	2435	69756336	200110921030	00	0.00	N	2	375
234	20240306	2530	2335	2750	2325	57054944	146588280710	00	0.00	N	2	350
235	20240305	2180	2310	2320	2155	12055036	27001920680	00	0.00	N	5	-130
236	20240304	2310	2015	2405	1993	43382648	100993390819	00	0.00	N	2	457
237	20240229	1853	1809	1995	1803	16309696	31400903972	00	0.00	N	2	164
238	20240228	1689	1762	1767	1662	2644043	4505310389	00	0.00	N	5	-60
239	20240227	1749	1814	1826	1712	3248354	5701951524	00	0.00	N	5	-78
240	20240226	1827	1890	1930	1820	2735393	5109554247	00	0.00	N	5	-53
241	20240223	1880	1928	1970	1843	4986032	9543146479	00	0.00	N	5	-48
242	20240222	1928	1854	2150	1842	25569792	50975582932	00	0.00	N	2	138
243	20240221	1790	1901	1960	1790	5089837	9384210690	00	0.00	N	5	-111
244	20240220	1901	1871	1966	1841	11139779	21139865531	00	0.00	N	2	57
245	20240219	1844	1705	2050	1685	37035040	68926413475	00	0.00	N	2	196
246	20240216	1648	1385	1648	1366	9937756	15078215598	00	0.00	N	2	270
247	20240215	1378	1438	1444	1371	1860412	2600847615	00	0.00	N	5	-36
248	20240214	1414	1456	1476	1395	3592415	5131747457	00	0.00	N	5	-55
249	20240213	1469	1252	1540	1251	11857358	17297207121	00	0.00	N	2	223
250	20240208	1246	1209	1300	1201	1442987	1818055071	00	0.00	N	2	37
251	20240207	1209	1226	1250	1174	1677381	2021013792	00	0.00	N	5	-17
252	20240206	1226	1298	1298	1222	1269191	1584699188	00	0.00	N	5	-78
253	20240205	1304	1336	1349	1286	1212611	1582087231	00	0.00	N	5	-32
254	20240202	1336	1348	1362	1327	1872488	2511845938	00	0.00	N	5	-8
255	20240201	1344	1351	1391	1318	2047092	2769385318	00	0.00	N	5	-17
256	20240131	1361	1406	1442	1335	4544054	6297874106	00	0.00	N	5	-24
257	20240130	1385	1330	1501	1312	11328429	15849017996	00	0.00	N	2	113
258	20240129	1272	1358	1371	1252	3050395	3979384806	00	0.00	N	5	-82
259	20240126	1354	1340	1473	1280	12066446	16756212016	00	0.00	N	2	64
260	20240125	1290	1324	1384	1280	4131308	5483713974	00	0.00	N	5	-50
261	20240124	1340	1373	1414	1281	6748570	9061350259	00	0.00	N	5	-35
262	20240123	1375	1160	1479	1118	33787792	46901101218	00	0.00	N	2	237
263	20240122	1138	1115	1180	1105	3066520	3490605511	00	0.00	N	2	37
264	20240119	1101	1101	1135	1064	1536163	1696922028	00	0.00	N	2	12
265	20240118	1089	970	1147	969	5542492	6025174006	00	0.00	N	2	116
266	20240117	973	1017	1034	973	1401289	1390754713	00	0.00	N	5	-36
267	20240116	1009	1026	1036	1008	716984	729686324	00	0.00	N	5	-26
268	20240115	1035	1043	1077	1020	1377642	1444302009	00	0.00	N	5	-20
269	20240112	1055	1069	1075	1014	1606763	1672305841	00	0.00	N	5	-13
270	20240111	1068	1092	1107	1061	1841983	1989205303	00	0.00	N	5	-25
271	20240110	1093	1140	1165	1080	2980650	3310591835	00	0.00	N	5	-70
272	20240109	1163	1107	1175	1050	5782397	6392436008	00	0.00	N	2	51
273	20240108	1112	1180	1238	1101	16698482	19547139299	00	0.00	N	5	-55
274	20240105	1167	985	1279	981	44217784	52481793922	00	0.00	N	2	182
275	20240104	985	1015	1021	966	1330009	1322309113	00	0.00	N	5	-35
276	20240103	1020	1065	1065	1008	1723250	1766547587	00	0.00	N	5	-50
277	20240102	1070	1078	1097	1056	3009114	3236729409	00	0.00	N	2	5
278	20231228	1065	1228	1264	1060	21443560	25175459699	00	0.00	N	5	-237
279	20231227	1302	1302	1302	1262	4173991	5431936818	02	0.00	N	1	300
280	20231226	1002	1030	1130	995	4431026	4651419580	00	0.00	N	2	7
281	20231222	995	994	1010	971	724692	718632928	00	0.00	N	2	2
282	20231221	993	1020	1026	993	471244	474902182	00	0.00	N	5	-26
283	20231220	1019	1050	1050	1015	623190	643005631	00	0.00	N	5	-18
284	20231219	1037	1000	1049	982	459746	470054073	00	0.00	N	2	52
285	20231218	985	984	992	961	134881	132244925	00	0.00	N	2	1
286	20231215	984	960	1078	956	1600096	1603100649	00	0.00	N	2	28
287	20231214	956	983	986	950	207812	199798771	00	0.00	N	5	-27
288	20231213	983	1020	1020	965	417328	411861750	00	0.00	N	5	-37
289	20231212	1020	992	1032	992	743712	757019448	00	0.00	N	2	28
290	20231211	992	970	1001	949	479354	468572936	00	0.00	N	2	12
291	20231208	980	960	981	957	546616	528091845	00	0.00	N	2	1
292	20231207	979	881	988	880	2641603	2500341600	00	0.00	N	2	98
293	20231206	881	879	888	865	146324	128401443	00	0.00	N	2	2
294	20231205	879	884	884	861	162698	142257692	00	0.00	N	5	-6
295	20231204	885	884	890	877	180983	159981954	00	0.00	N	2	1
296	20231201	884	880	885	867	120376	105751561	00	0.00	N	2	4
297	20231130	880	850	880	849	233711	202311414	00	0.00	N	2	25
298	20231129	855	857	871	848	301002	258043642	00	0.00	N	5	-6
299	20231128	861	880	891	840	323644	280660385	00	0.00	N	5	-23
300	20231127	884	846	895	831	522381	456505608	00	0.00	N	2	44
301	20231124	840	839	849	827	346275	289421242	00	0.00	N	5	-4
302	20231123	844	859	859	840	172076	146370969	00	0.00	N	5	-2
303	20231122	846	850	853	840	134908	114189761	00	0.00	N	5	-4
304	20231121	850	840	856	836	272950	230068586	00	0.00	N	2	10
305	20231120	840	835	854	835	160491	135622202	00	0.00	N	3	0
306	20231117	840	841	850	836	170488	143740865	00	0.00	N	5	-9
307	20231116	849	832	856	832	348493	294900617	00	0.00	N	2	17
308	20231115	832	827	841	823	204853	170458211	00	0.00	N	2	15
309	20231114	817	794	819	794	163534	132606431	00	0.00	N	2	23
310	20231113	794	825	837	790	308852	249822481	00	0.00	N	5	-30
311	20231110	824	857	857	817	338351	280874493	00	0.00	N	5	-33
312	20231109	857	863	870	843	208575	178175886	00	0.00	N	5	-8
313	20231108	865	863	870	855	156222	134455113	00	0.00	N	2	3
314	20231107	862	871	873	854	177786	153400352	00	0.00	N	5	-1
315	20231106	863	860	868	842	321880	276705289	00	0.00	N	2	11
316	20231103	852	830	857	828	332027	279181508	00	0.00	N	2	24
317	20231102	828	833	844	827	241752	201894562	00	0.00	N	2	10
318	20231101	818	812	830	809	266698	218181184	00	0.00	N	2	9
319	20231031	809	868	876	801	1051310	864652572	00	0.00	N	5	-52
320	20231030	861	857	873	854	343216	295446130	00	0.00	N	3	0
321	20231027	861	882	893	859	290721	253977009	00	0.00	N	5	-23
322	20231026	884	924	924	854	846823	744689448	00	0.00	N	5	-49
323	20231025	933	960	979	924	584573	553266999	00	0.00	N	5	-27
324	20231024	960	919	974	909	421152	394326066	00	0.00	N	2	44
325	20231023	916	946	980	913	445848	421727590	00	0.00	N	5	-14
326	20231020	930	947	985	924	710089	672520332	00	0.00	N	5	-18
327	20231019	948	1015	1050	943	2420557	2387425372	00	0.00	N	5	-64
328	20231018	1012	871	1018	870	8134965	7840991117	00	0.00	N	2	150
329	20231017	862	844	870	844	126777	108257258	00	0.00	N	2	18
330	20231016	844	874	874	836	390756	332489222	00	0.00	N	5	-31
331	20231013	875	880	883	869	126988	111117225	00	0.00	N	5	-5
332	20231012	880	892	910	880	201788	180847743	00	0.00	N	5	-12
333	20231011	892	868	896	868	128869	114017872	00	0.00	N	2	24
334	20231010	868	892	909	854	330972	293457894	00	0.00	N	5	-24
335	20231006	892	875	905	872	215716	192410363	00	0.00	N	2	16
336	20231005	876	924	943	870	568948	513733239	00	0.00	N	5	-50
337	20231004	926	880	946	866	939601	857006388	00	0.00	N	2	38
338	20230927	888	835	892	833	430960	374786927	00	0.00	N	2	47
339	20230926	841	848	849	830	138252	116001250	00	0.00	N	2	2
340	20230925	839	831	860	831	222194	188202021	00	0.00	N	2	11
341	20230922	828	829	875	825	267702	227478541	00	0.00	N	5	-1
342	20230921	829	869	869	815	440654	367488837	00	0.00	N	5	-41
343	20230920	870	885	895	863	218884	191569767	00	0.00	N	5	-21
344	20230919	891	906	922	891	355300	321242319	00	0.00	N	5	-14
345	20230918	905	882	906	875	372071	332595416	00	0.00	N	2	22
346	20230915	883	882	886	861	431380	376994721	00	0.00	N	2	1
347	20230914	882	900	906	851	902986	788399535	00	0.00	N	5	-5
348	20230913	887	800	959	798	11052447	9923740336	00	0.00	N	2	87
349	20230912	800	807	816	797	353973	284556191	00	0.00	N	3	0
350	20230911	800	812	817	800	275245	222313766	00	0.00	N	5	-12
351	20230908	812	811	816	801	103451	83495878	00	0.00	N	2	1
352	20230907	811	812	816	798	124415	100420270	00	0.00	N	5	-1
353	20230906	812	811	817	805	77770	63028445	00	0.00	N	3	0
354	20230905	812	812	825	801	161684	131193994	00	0.00	N	2	3
355	20230904	809	824	824	790	193888	156039293	00	0.00	N	5	-15
356	20230901	824	831	853	805	163841	134962489	00	0.00	N	5	-8
357	20230831	832	846	849	820	123359	103408360	00	0.00	N	5	-14
358	20230830	846	843	850	839	91366	77199637	00	0.00	N	2	3
359	20230829	843	841	851	839	143910	121616693	00	0.00	N	2	2
360	20230828	841	827	841	826	199371	165989531	00	0.00	N	2	14
361	20230825	827	823	836	814	184852	152071658	00	0.00	N	2	4
362	20230824	823	808	824	808	112823	92368229	00	0.00	N	2	15
363	20230823	808	810	824	804	128710	104695777	00	0.00	N	5	-2
364	20230822	810	817	817	805	94156	76485084	00	0.00	N	5	-7
365	20230821	817	801	830	795	169354	138292892	00	0.00	N	2	16
366	20230818	801	804	804	792	170629	136274940	00	0.00	N	5	-4
367	20230817	805	824	830	794	563093	451922552	00	0.00	N	5	-27
368	20230816	832	870	870	817	410524	341244930	00	0.00	N	5	-40
369	20230814	872	861	879	856	279101	241611404	00	0.00	N	2	11
370	20230811	861	857	871	849	143406	123254777	00	0.00	N	2	4
371	20230810	857	854	857	836	174255	148419742	00	0.00	N	2	7
372	20230809	850	818	850	817	194599	163055316	00	0.00	N	2	34
373	20230808	816	822	829	810	112503	92291860	00	0.00	N	5	-5
374	20230807	821	837	838	821	81483	67451213	00	0.00	N	5	-17
375	20230804	838	820	840	811	146918	121235785	00	0.00	N	2	18
376	20230803	820	831	831	808	65109	53224638	00	0.00	N	5	-11
377	20230802	831	854	854	825	78823	66176895	00	0.00	N	5	-22
378	20230801	853	836	854	836	149725	127011788	00	0.00	N	2	21
379	20230731	832	823	837	823	68708	57170479	00	0.00	N	2	10
380	20230728	822	810	826	807	60285	49259833	00	0.00	N	2	15
381	20230727	807	773	815	772	145727	115836432	00	0.00	N	2	35
382	20230726	772	817	822	764	388400	302865456	00	0.00	N	5	-40
383	20230725	812	818	821	810	185775	151204449	00	0.00	N	5	-1
384	20230724	813	842	847	811	301821	248816435	00	0.00	N	5	-29
385	20230721	842	863	863	838	154647	130856098	00	0.00	N	5	-21
386	20230720	863	863	870	853	95028	81761032	00	0.00	N	2	1
387	20230719	862	860	873	855	121972	104801813	00	0.00	N	2	2
388	20230718	860	883	890	858	123781	107505397	00	0.00	N	5	-10
389	20230717	870	883	884	856	130008	112711202	00	0.00	N	5	-13
390	20230714	883	886	893	870	112840	99292153	00	0.00	N	5	-2
391	20230713	885	885	890	881	89827	79404106	00	0.00	N	3	0
392	20230712	885	892	893	870	124184	109461140	00	0.00	N	5	-2
393	20230711	887	877	888	860	111534	98116747	00	0.00	N	2	11
394	20230710	876	876	884	855	140536	122545843	00	0.00	N	2	3
395	20230707	873	870	873	848	179490	154083566	00	0.00	N	2	3
396	20230706	870	914	918	869	285112	252521991	00	0.00	N	5	-44
397	20230705	914	929	929	906	109300	99815341	00	0.00	N	5	-15
398	20230704	929	937	940	922	115836	107502543	00	0.00	N	5	-8
399	20230703	937	917	939	917	174074	161968499	00	0.00	N	2	21
400	20230630	916	916	924	913	172683	158642551	00	0.00	N	2	1
401	20230629	915	912	925	909	149108	136652620	00	0.00	N	5	-1
402	20230628	916	911	924	908	111990	102707027	00	0.00	N	2	9
403	20230627	907	919	919	907	140593	128347944	00	0.00	N	5	-12
404	20230626	919	897	925	886	124927	113568694	00	0.00	N	2	23
405	20230623	896	907	907	887	118780	106139845	00	0.00	N	5	-11
406	20230622	907	918	920	900	103708	94240749	00	0.00	N	5	-11
407	20230621	918	925	931	916	91122	84087788	00	0.00	N	5	-7
408	20230620	925	932	937	920	184433	171014023	00	0.00	N	5	-12
409	20230619	937	954	958	915	303992	285128870	00	0.00	N	5	-17
410	20230616	954	946	965	940	328877	313251573	00	0.00	N	2	13
411	20230615	941	951	1046	928	2693112	2653081403	00	0.00	N	5	-15
412	20230614	956	972	972	943	196035	187694614	00	0.00	N	5	-16
413	20230613	972	968	987	965	102277	99342720	00	0.00	N	2	1
414	20230612	971	978	987	962	209505	203236225	00	0.00	N	5	-8
415	20230609	979	982	982	967	277050	269602904	00	0.00	N	5	-5
416	20230608	984	957	987	957	586295	571447542	00	0.00	N	2	27
417	20230607	957	940	966	940	241368	230672559	00	0.00	N	2	17
418	20230605	940	924	942	921	130891	122175494	00	0.00	N	2	16
419	20230602	924	923	935	919	150620	139612052	00	0.00	N	2	1
420	20230601	923	910	925	904	130823	119963586	00	0.00	N	2	13
421	20230531	910	910	916	906	146991	133799449	00	0.00	N	3	0
422	20230530	910	895	914	894	208701	188811381	00	0.00	N	2	16
423	20230526	894	892	896	887	121469	108228300	00	0.00	N	2	3
424	20230525	891	899	903	890	120618	107881186	00	0.00	N	5	-7
425	20230524	898	906	906	892	111111	99807496	00	0.00	N	5	-8
426	20230523	906	919	922	902	199527	181981177	00	0.00	N	5	-10
427	20230522	916	913	922	910	158611	145338105	00	0.00	N	2	3
428	20230519	913	904	921	900	305251	277844056	00	0.00	N	2	13
429	20230518	900	904	913	898	206034	186140781	00	0.00	N	5	-3
430	20230517	903	897	905	887	243872	218617010	00	0.00	N	2	15
431	20230516	888	872	893	872	220973	194684328	00	0.00	N	2	16
432	20230515	872	878	896	867	273775	240851690	00	0.00	N	5	-13
433	20230512	885	887	895	877	145734	129288786	00	0.00	N	5	-6
434	20230511	891	870	897	870	320384	283624409	00	0.00	N	2	21
435	20230510	870	851	876	846	198391	172003592	00	0.00	N	2	19
436	20230509	851	863	863	848	98643	84116086	00	0.00	N	5	-4
437	20230508	855	860	866	855	111703	96012882	00	0.00	N	5	-5
438	20230504	860	866	868	855	157774	135688448	00	0.00	N	5	-9
439	20230503	869	870	873	858	196293	169876202	00	0.00	N	5	-5
440	20230502	874	858	943	842	1892868	1686502618	00	0.00	N	2	14
441	20230428	860	844	860	831	186484	157333671	00	0.00	N	2	17
442	20230427	843	845	845	826	177517	148139336	00	0.00	N	5	-2
443	20230426	845	850	857	841	364485	309475159	00	0.00	N	5	-12
444	20230425	857	878	878	849	296478	254396920	00	0.00	N	5	-21
445	20230424	878	879	883	869	102851	89922690	00	0.00	N	5	-2
446	20230421	880	887	896	871	209858	184667598	00	0.00	N	5	-21
447	20230420	901	893	908	885	209572	187628239	00	0.00	N	2	3
448	20230419	898	898	904	892	209214	188135759	00	0.00	N	3	0
449	20230418	898	880	898	867	341863	300265436	00	0.00	N	2	13
450	20230417	885	881	885	868	184570	161833541	00	0.00	N	2	4
451	20230414	881	868	883	866	117327	102934766	00	0.00	N	2	18
452	20230413	863	872	873	859	149545	129523812	00	0.00	N	5	-5
453	20230412	868	876	885	868	420888	366373282	00	0.00	N	5	-8
454	20230411	876	869	876	854	185633	160804989	00	0.00	N	2	8
455	20230410	868	898	899	860	284292	247519195	00	0.00	N	5	-30
456	20230407	898	897	905	890	103439	92882168	00	0.00	N	2	9
457	20230406	889	928	928	887	416878	372779779	00	0.00	N	5	-39
458	20230405	928	928	932	921	112947	104626827	00	0.00	N	3	0
459	20230404	928	915	930	905	122720	113012550	00	0.00	N	2	23
460	20230403	905	907	915	898	238057	215704562	00	0.00	N	5	-2
461	20230331	907	916	916	901	121667	110368743	00	0.00	N	5	-10
462	20230330	917	905	919	893	149142	135050412	00	0.00	N	2	14
463	20230329	903	896	911	893	84043	75595275	00	0.00	N	2	1
464	20230328	902	909	919	894	161003	145643007	00	0.00	N	2	2
465	20230327	900	915	926	886	336367	302924789	00	0.00	N	5	-18
466	20230324	918	955	955	917	363719	336403605	00	0.00	N	5	-27
467	20230323	945	943	960	929	243341	228905198	00	0.00	N	5	-13
468	20230322	958	961	972	925	173744	166270467	00	0.00	N	5	-5
469	20230321	963	990	1004	950	273135	265442453	00	0.00	N	5	-27
470	20230320	990	1008	1008	986	318606	317444664	00	0.00	N	5	-9
471	20230317	999	984	1001	982	365712	363008339	00	0.00	N	2	16
472	20230316	983	997	997	964	343516	334518568	00	0.00	N	5	-14
473	20230315	997	962	1005	962	112818	111541918	00	0.00	N	2	37
474	20230314	960	1004	1015	954	222518	215765112	00	0.00	N	5	-47
475	20230313	1007	1015	1022	981	369992	368782954	00	0.00	N	5	-22
476	20230310	1029	1081	1081	1027	401738	418067999	00	0.00	N	5	-51
477	20230309	1080	1103	1105	1057	516308	555502233	00	0.00	N	5	-23
478	20230308	1103	1150	1150	1098	684191	765328004	00	0.00	N	5	-40
479	20230307	1143	1135	1191	1096	2090373	2414289005	00	0.00	N	2	30
480	20230306	1113	1105	1131	1097	356406	398560554	00	0.00	N	2	22
481	20230303	1091	1110	1111	1084	308891	337578837	00	0.00	N	5	-20
482	20230302	1111	1140	1163	1107	634468	714477013	00	0.00	N	5	-23
483	20230228	1134	1122	1154	1122	616385	701496727	00	0.00	N	2	18
484	20230227	1116	1113	1150	1093	1158942	1306379396	00	0.00	N	2	6
485	20230224	1110	1050	1118	1044	2266582	2475459256	00	0.00	N	2	69
486	20230223	1041	1011	1043	1000	310695	318206748	00	0.00	N	2	28
487	20230222	1013	1019	1020	1002	236017	238054189	00	0.00	N	5	-15
488	20230221	1028	1025	1036	1019	192838	197801509	00	0.00	N	2	1
489	20230220	1027	1031	1040	1019	124213	127999635	00	0.00	N	5	-12
490	20230217	1039	1042	1046	1029	236344	245457671	00	0.00	N	5	-3
491	20230216	1042	1020	1048	1020	250823	259453993	00	0.00	N	2	27
492	20230215	1015	1069	1070	1010	505633	524121392	00	0.00	N	5	-39
493	20230214	1054	1031	1072	1026	622218	656087406	00	0.00	N	2	24
494	20230213	1030	1030	1040	995	825909	835122259	00	0.00	N	5	-9
495	20230210	1039	1062	1062	1020	650246	671796387	00	0.00	N	5	-23
496	20230209	1062	1025	1150	1013	7290398	7961878754	00	0.00	N	2	37
497	20230208	1025	1008	1028	1002	761931	773007738	00	0.00	N	2	20
498	20230207	1005	1007	1010	995	371999	372997794	00	0.00	N	5	-2
499	20230206	1007	990	1010	987	631907	632093676	00	0.00	N	2	17
500	20230203	990	980	1024	980	772253	770727796	00	0.00	N	2	13
501	20230202	977	978	1002	977	602450	594088298	00	0.00	N	2	10
502	20230201	967	1008	1008	962	769695	755217170	00	0.00	N	5	-30
503	20230131	997	990	1014	983	656504	655464042	00	0.00	N	2	3
504	20230130	994	1030	1030	975	1241062	1236532299	00	0.00	N	2	18
505	20230127	976	968	976	954	1292829	1316219949	00	0.00	N	2	23
506	20230126	953	971	979	949	651155	623089009	00	0.00	N	5	-12
507	20230125	965	940	1050	939	4227078	4244589091	00	0.00	N	2	26
508	20230120	939	934	945	930	161633	151627402	00	0.00	N	2	3
509	20230119	936	968	969	936	436654	413919027	00	0.00	N	5	-38
510	20230118	974	975	1010	973	782596	770406911	00	0.00	N	5	-21
511	20230117	995	959	1015	930	2452125	2422208183	00	0.00	N	2	47
512	20230116	948	912	984	903	1050577	994728954	00	0.00	N	2	35
513	20230113	913	900	959	895	528742	490597757	00	0.00	N	2	15
514	20230112	898	905	907	891	78127	70139213	00	0.00	N	3	0
515	20230111	898	888	910	877	123718	110786813	00	0.00	N	2	14
516	20230110	884	879	889	873	82632	72673678	00	0.00	N	2	5
517	20230109	879	864	885	864	92384	81050580	00	0.00	N	2	16
518	20230106	863	853	867	850	66431	57039725	00	0.00	N	2	14
519	20230105	849	854	854	833	108682	91836820	00	0.00	N	2	11
520	20230104	838	808	838	807	116977	96176687	00	0.00	N	2	23
521	20230103	815	845	850	808	221008	181785092	00	0.00	N	5	-20
522	20230102	835	857	865	834	152895	129572751	00	0.00	N	5	-22
523	20221229	857	888	888	851	154168	133105569	00	0.00	N	5	-30
524	20221228	887	903	903	884	89165	79226001	02	0.00	N	5	-16
525	20221227	903	898	908	898	69843	62987393	00	0.00	N	2	6
526	20221226	897	898	914	892	105128	94443429	00	0.00	N	5	-4
527	20221223	901	932	945	897	277430	251425213	00	0.00	N	5	-21
528	20221222	922	928	939	922	273760	253772317	00	0.00	N	5	-3
529	20221221	925	954	960	925	259374	242987464	00	0.00	N	5	-25
530	20221220	950	961	975	944	400500	384628724	00	0.00	N	5	-10
531	20221219	960	968	1080	959	4965181	5055630866	00	0.00	N	5	-8
532	20221216	968	952	972	952	63597	61300628	00	0.00	N	2	1
533	20221215	967	958	967	950	155207	148887149	00	0.00	N	2	11
534	20221214	956	939	958	936	77140	73093437	00	0.00	N	2	11
535	20221213	945	930	945	928	85686	80315327	00	0.00	N	2	18
536	20221212	927	938	938	926	84747	78937259	00	0.00	N	5	-8
537	20221209	935	928	937	920	102170	94976586	00	0.00	N	2	7
538	20221208	928	945	951	916	150650	140076645	00	0.00	N	5	-23
539	20221207	951	951	961	945	80488	76610213	00	0.00	N	5	-12
540	20221206	963	965	970	952	120004	115505678	00	0.00	N	5	-3
541	20221205	966	976	990	960	182067	177694198	00	0.00	N	5	-9
542	20221202	975	973	976	965	135137	131149716	00	0.00	N	2	4
543	20221201	971	960	974	956	145567	140939056	00	0.00	N	2	18
544	20221130	953	957	957	942	83395	79096077	00	0.00	N	2	4
545	20221129	949	927	959	927	208256	196403669	00	0.00	N	3	0
546	20221128	949	972	979	940	301406	286699301	00	0.00	N	5	-21
547	20221125	970	980	985	970	136964	133516837	00	0.00	N	5	-5
548	20221124	975	978	987	967	138716	135307821	00	0.00	N	2	8
549	20221123	967	971	983	965	211167	205361517	00	0.00	N	2	2
550	20221122	965	967	985	964	270021	262663993	00	0.00	N	5	-5
551	20221121	970	1010	1020	970	468133	460909587	00	0.00	N	5	-35
552	20221118	1005	1045	1050	1005	488530	500044225	00	0.00	N	5	-25
553	20221117	1030	1020	1080	1000	2451553	2578759335	00	0.00	N	2	10
554	20221116	1020	1005	1025	1000	174566	176588335	00	0.00	N	2	15
555	20221115	1005	1020	1035	998	296999	300013731	00	0.00	N	2	5
556	20221114	1000	998	1010	984	163189	162626451	00	0.00	N	2	12
557	20221111	988	994	1010	985	409519	407761381	00	0.00	N	2	9
558	20221110	979	980	995	967	139410	136164428	00	0.00	N	5	-1
559	20221109	980	987	991	975	160308	157739102	00	0.00	N	5	-5
560	20221108	985	1000	1020	977	683024	677119469	00	0.00	N	2	1
561	20221107	984	970	1005	959	938697	925763245	00	0.00	N	2	39
562	20221104	945	943	954	925	279866	262687068	00	0.00	N	2	1
563	20221103	944	929	944	921	205732	191977015	00	0.00	N	2	14
564	20221102	930	939	949	924	220446	205516760	00	0.00	N	5	-9
565	20221101	939	931	944	920	258306	241241842	00	0.00	N	2	9
566	20221031	930	962	982	921	771804	730503206	00	0.00	N	2	20
567	20221028	910	899	919	899	177444	160455048	00	0.00	N	3	0
568	20221027	910	911	920	897	179801	164057640	00	0.00	N	3	0
569	20221026	910	913	930	909	297704	273247127	00	0.00	N	5	-1
570	20221025	911	924	983	910	2078147	1959745696	00	0.00	N	5	-8
571	20221024	919	896	923	892	348832	317968712	00	0.00	N	2	31
572	20221021	888	911	942	888	353541	322540475	00	0.00	N	5	-23
573	20221020	911	912	918	900	274027	248700195	00	0.00	N	2	5
574	20221019	906	902	919	900	239006	217471670	00	0.00	N	2	6
575	20221018	900	898	915	870	178528	160824133	00	0.00	N	2	5
576	20221017	895	872	896	863	218328	192673670	00	0.00	N	2	15
577	20221014	880	853	897	853	239066	209411826	00	0.00	N	2	40
578	20221013	840	881	883	836	355493	302798030	00	0.00	N	5	-42
579	20221012	882	871	907	863	269625	239069606	00	0.00	N	5	-2
580	20221011	884	911	911	878	401276	355960241	00	0.00	N	5	-43
581	20221007	927	920	948	910	500275	465882843	00	0.00	N	2	7
582	20221006	920	873	924	869	623372	566637504	00	0.00	N	2	56
583	20221005	864	902	913	855	627433	550293794	00	0.00	N	5	-23
584	20221004	887	874	899	874	422179	374462581	00	0.00	N	2	13
585	20220930	874	843	884	817	627481	532175050	00	0.00	N	2	24
586	20220929	850	860	879	850	605805	523917594	00	0.00	N	5	-1
587	20220928	851	895	900	840	924990	799688446	00	0.00	N	5	-27
588	20220927	878	900	909	851	1002794	877037405	00	0.00	N	5	-22
589	20220926	900	965	971	895	1374501	1267280535	00	0.00	N	5	-82
590	20220923	982	1015	1025	960	1538551	1526230358	00	0.00	N	5	-28
591	20220922	1010	1060	1060	999	1848925	1880924069	00	0.00	N	5	-80
592	20220921	1090	1110	1165	1055	5796060	6446277140	00	0.00	N	5	-5
593	20220920	1095	1150	1190	1065	4411787	4955203440	00	0.00	N	5	-80
594	20220919	1175	1185	1210	1140	5440636	6403170930	00	0.00	N	3	0
595	20220916	1175	1235	1235	1155	8837026	10589178900	00	0.00	N	5	-60
596	20220915	1235	985	1235	985	40127024	47711008125	00	0.00	N	1	282
597	20220914	953	949	953	931	384657	365128637	00	0.00	N	5	-10
598	20220913	963	949	1085	939	2825476	2818354481	00	0.00	N	2	24
599	20220908	939	934	943	934	71218	66944023	00	0.00	N	2	6
600	20220907	933	938	940	928	85387	79674955	00	0.00	N	5	-5
601	20220906	938	926	939	923	67588	63003686	00	0.00	N	2	12
602	20220905	926	919	938	914	92803	85739813	00	0.00	N	2	7
603	20220902	919	915	940	915	62596	57672181	00	0.00	N	5	-1
604	20220901	920	940	940	919	88200	81629459	00	0.00	N	5	-20
605	20220831	940	932	946	924	82535	77419625	00	0.00	N	2	14
606	20220830	926	907	926	907	69586	63845662	00	0.00	N	2	14
607	20220829	912	927	927	910	85277	78120372	00	0.00	N	5	-18
608	20220826	930	939	948	930	58147	54549991	00	0.00	N	2	1
609	20220825	929	933	936	919	71500	66432988	00	0.00	N	2	6
610	20220824	923	910	929	908	78971	72191134	00	0.00	N	2	13
611	20220823	910	926	930	904	153141	139834610	00	0.00	N	5	-20
612	20220822	930	960	963	930	200190	188072495	00	0.00	N	5	-30
613	20220819	960	970	979	960	90115	87325188	00	0.00	N	5	-10
614	20220818	970	987	987	969	167574	163030706	00	0.00	N	5	-17
615	20220817	987	998	998	977	104955	103135300	00	0.00	N	2	1
616	20220816	986	987	1020	973	194496	193255573	00	0.00	N	2	8
617	20220812	978	980	982	969	107822	105464245	00	0.00	N	5	-2
618	20220811	980	966	986	965	149427	146038062	00	0.00	N	2	16
619	20220810	964	962	970	953	118077	113478117	00	0.00	N	2	4
620	20220809	960	961	964	953	65830	63083089	00	0.00	N	2	1
621	20220808	959	961	962	951	45210	43202321	00	0.00	N	5	-2
622	20220805	961	960	971	958	133006	128263662	00	0.00	N	2	3
623	20220804	958	950	959	947	78342	74608552	00	0.00	N	2	8
624	20220803	950	944	952	941	61250	58136456	00	0.00	N	2	6
625	20220802	944	963	963	936	149096	140725758	00	0.00	N	5	-19
626	20220801	963	946	998	946	530141	514202220	00	0.00	N	2	24
627	20220729	939	933	940	930	120315	112445304	00	0.00	N	2	7
628	20220728	932	946	946	926	101456	94386085	00	0.00	N	2	3
629	20220727	929	927	935	924	132945	123601211	00	0.00	N	2	3
630	20220726	926	933	943	926	143498	133330166	00	0.00	N	5	-7
631	20220725	933	949	966	933	241618	227908231	00	0.00	N	5	-19
632	20220722	952	939	980	936	411615	394618672	00	0.00	N	2	13
633	20220721	939	939	947	933	160048	150244587	00	0.00	N	3	0
634	20220720	939	969	969	938	296633	280947533	00	0.00	N	5	-6
635	20220719	945	928	945	918	275576	256975495	00	0.00	N	2	17
636	20220718	928	914	931	906	259928	239358014	00	0.00	N	2	23
637	20220715	905	935	942	904	651806	599833240	00	0.00	N	2	1
638	20220714	904	910	916	886	966484	897882484	00	0.00	N	5	-6
639	20220713	910	931	943	904	602442	550955357	00	0.00	N	5	-21
640	20220712	931	996	996	904	655484	618572028	00	0.00	N	5	-69
641	20220711	1000	1045	1045	998	1258402	1274020766	00	0.00	N	5	-30
642	20220708	1030	899	1130	890	8580350	8940088090	00	0.00	N	2	152
643	20220707	878	866	880	858	89044	78302232	00	0.00	N	2	23
644	20220706	855	874	884	855	119941	104208453	00	0.00	N	5	-21
645	20220705	876	867	880	867	54438	47450136	00	0.00	N	2	17
646	20220704	859	873	885	845	170680	147961088	00	0.00	N	5	-26
647	20220701	885	898	907	857	116584	102580092	00	0.00	N	5	-13
648	20220630	898	891	903	882	82683	73873759	00	0.00	N	3	0
649	20220629	898	894	904	885	200967	179578771	00	0.00	N	5	-12
650	20220628	910	896	911	894	228941	207071463	00	0.00	N	2	8
651	20220627	902	850	905	850	162908	144077122	00	0.00	N	2	59
652	20220624	843	796	850	795	181417	150729599	00	0.00	N	2	41
653	20220623	802	857	868	797	362822	296865791	00	0.00	N	5	-55
654	20220622	857	908	919	857	207588	183578713	00	0.00	N	5	-42
655	20220621	899	906	917	899	260133	235337189	00	0.00	N	5	-4
656	20220620	903	958	995	898	518250	477049691	00	0.00	N	5	-60
657	20220617	963	964	968	935	279781	265031202	00	0.00	N	5	-7
658	20220616	970	997	1010	970	269349	267101877	00	0.00	N	5	-20
659	20220615	990	1005	1020	989	255088	254105578	00	0.00	N	5	-35
660	20220614	1025	1010	1025	999	336470	338686850	00	0.00	N	5	-5
661	20220613	1030	1050	1055	1015	301360	309415805	00	0.00	N	5	-40
662	20220610	1070	1090	1090	1065	87360	93754425	00	0.00	N	5	-20
663	20220609	1090	1090	1100	1075	97349	105756245	00	0.00	N	5	-10
664	20220608	1100	1085	1110	1080	93354	102312730	00	0.00	N	2	15
665	20220607	1085	1110	1115	1080	103682	113155680	00	0.00	N	5	-30
666	20220603	1115	1105	1115	1105	72910	80786735	00	0.00	N	2	10
667	20220602	1105	1105	1110	1090	68135	75083720	00	0.00	N	5	-5
668	20220531	1110	1110	1125	1095	266945	296226925	00	0.00	N	3	0
669	20220530	1110	1085	1115	1085	163981	181073940	00	0.00	N	2	35
670	20220527	1075	1070	1085	1070	128816	138186915	00	0.00	N	2	5
671	20220526	1070	1080	1085	1065	138327	148627805	00	0.00	N	5	-10
672	20220525	1080	1070	1085	1065	105751	113884730	00	0.00	N	2	5
673	20220524	1075	1120	1130	1065	281286	306963290	00	0.00	N	5	-45
674	20220523	1120	1120	1130	1115	64621	72477415	00	0.00	N	3	0
675	20220520	1120	1110	1130	1100	159502	177889845	00	0.00	N	2	5
676	20220519	1115	1105	1115	1090	211348	232874655	00	0.00	N	5	-10
677	20220518	1125	1175	1205	1125	390248	451012170	00	0.00	N	5	-50
678	20220517	1175	1195	1210	1175	172600	204761810	00	0.00	N	5	-35
679	20220516	1210	1190	1215	1185	145609	174387945	00	0.00	N	2	25