KissMeData/239340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	1353	1342	1363	1338	8516	11484163	00	0.00	N	3	0
3	20250402	1353	1440	1452	1350	29100	40751623	00	0.00	N	5	-84
4	20250401	1437	1373	1437	1361	44627	62122137	00	0.00	N	2	64
5	20250331	1373	1459	1459	1346	40755	56122785	00	0.00	N	5	-17
6	20250328	1390	1390	1390	1355	23456	32111348	00	0.00	N	5	-17
7	20250327	1407	1435	1449	1400	22276	31421841	00	0.00	N	5	-20
8	20250326	1427	1450	1452	1425	12863	18419550	00	0.00	N	5	-23
9	20250325	1450	1414	1471	1411	21337	30678843	00	0.00	N	2	32
10	20250324	1418	1410	1493	1401	33526	47506633	00	0.00	N	5	-4
11	20250321	1422	1456	1466	1410	37663	53770743	00	0.00	N	5	-33
12	20250320	1455	1489	1500	1450	19791	28996435	00	0.00	N	5	-14
13	20250319	1469	1462	1499	1462	18529	27296349	00	0.00	N	5	-6
14	20250318	1475	1520	1520	1470	18234	27030429	00	0.00	N	5	-26
15	20250317	1501	1540	1540	1493	28236	42540726	00	0.00	N	5	-17
16	20250314	1518	1459	1519	1458	103358	155010246	00	0.00	N	2	57
17	20250313	1461	1488	1520	1461	31491	46327250	00	0.00	N	5	-19
18	20250312	1480	1491	1509	1475	63130	94067164	00	0.00	N	5	-20
19	20250311	1500	1455	1500	1430	44226	64755990	00	0.00	N	2	19
20	20250310	1481	1508	1508	1462	46688	69008219	00	0.00	N	2	6
21	20250307	1475	1462	1518	1462	58976	87737724	00	0.00	N	5	-4
22	20250306	1479	1519	1519	1468	28262	41819938	00	0.00	N	5	-5
23	20250305	1484	1478	1485	1440	36758	54126800	00	0.00	N	2	6
24	20250304	1478	1515	1515	1431	43676	63543204	00	0.00	N	5	-17
25	20250228	1495	1557	1557	1495	56741	85951014	00	0.00	N	5	-62
26	20250227	1557	1562	1585	1547	19526	30602377	00	0.00	N	2	11
27	20250226	1546	1570	1590	1546	15790	24674639	00	0.00	N	5	-24
28	20250225	1570	1572	1590	1560	43709	68837505	00	0.00	N	5	-28
29	20250224	1598	1610	1617	1568	76866	122102064	00	0.00	N	5	-20
30	20250221	1618	1627	1650	1618	58174	94492131	00	0.00	N	5	-18
31	20250220	1636	1635	1662	1616	63205	102920072	00	0.00	N	5	-9
32	20250219	1645	1715	1720	1603	102310	169266600	00	0.00	N	5	-51
33	20250218	1696	1640	1697	1630	66613	111463526	00	0.00	N	2	42
34	20250217	1654	1635	1690	1620	87449	145121438	00	0.00	N	2	17
35	20250214	1637	1625	1678	1625	48899	80093297	00	0.00	N	3	0
36	20250213	1637	1638	1652	1623	60877	99184978	00	0.00	N	5	-1
37	20250212	1638	1669	1703	1625	86733	142186270	00	0.00	N	5	-27
38	20250211	1665	1714	1714	1650	54168	90930047	00	0.00	N	5	-55
39	20250210	1720	1677	1721	1640	71746	121791089	00	0.00	N	2	44
40	20250207	1676	1725	1725	1676	42405	71605188	00	0.00	N	5	-32
41	20250206	1708	1746	1783	1695	145369	251262121	00	0.00	N	5	-36
42	20250205	1744	1659	1857	1645	776704	1371715760	00	0.00	N	2	113
43	20250204	1631	1611	1666	1604	60431	98886053	00	0.00	N	2	9
44	20250203	1622	1670	1685	1544	81480	131173672	00	0.00	N	5	-48
45	20250131	1670	1649	1780	1625	242052	408989722	00	0.00	N	2	23
46	20250124	1647	1678	1678	1627	36588	59996907	00	0.00	N	5	-7
47	20250123	1654	1703	1705	1636	65784	108917394	00	0.00	N	5	-26
48	20250122	1680	1723	1769	1669	82483	140041702	00	0.00	N	5	-35
49	20250121	1715	1720	1728	1665	30873	52216425	00	0.00	N	2	5
50	20250120	1710	1657	1714	1657	52043	88204851	00	0.00	N	2	54
51	20250117	1656	1740	1740	1648	123508	206422209	00	0.00	N	5	-64
52	20250116	1720	1739	1772	1717	58001	100218047	00	0.00	N	5	-19
53	20250115	1739	1800	1813	1715	101879	178181910	00	0.00	N	5	-50
54	20250114	1789	1736	1789	1730	59753	105192102	00	0.00	N	2	35
55	20250113	1754	1747	1767	1725	60469	105610196	00	0.00	N	5	-26
56	20250110	1780	1779	1813	1706	79146	139707750	00	0.00	N	2	1
57	20250109	1779	1850	1858	1728	351243	621106234	00	0.00	N	5	-79
58	20250108	1858	1879	1885	1839	68188	126678182	00	0.00	N	5	-27
59	20250107	1885	1885	1900	1847	92322	172096168	00	0.00	N	3	0
60	20250106	1885	1840	1898	1817	135627	252414041	00	0.00	N	2	60
61	20250103	1825	1817	1831	1785	61268	110718134	00	0.00	N	2	8
62	20250102	1817	1814	1817	1770	96680	173446427	00	0.00	N	2	50
63	20241230	1767	1630	1800	1630	115255	202258467	00	0.00	N	2	87
64	20241227	1680	1800	1800	1635	129437	218601238	02	0.00	N	5	-82
65	20241226	1762	1798	1802	1739	136755	240765482	00	0.00	N	5	-1
66	20241224	1763	1940	1955	1749	565094	1033154192	00	0.00	N	5	-213
67	20241223	1976	1846	2175	1846	2974519	6084127979	00	0.00	N	2	134
68	20241220	1842	1912	1944	1820	163101	304249217	00	0.00	N	5	-89
69	20241219	1931	1991	2030	1896	173274	336641583	00	0.00	N	5	-68
70	20241218	1999	2100	2180	1999	271963	566513115	00	0.00	N	5	-101
71	20241217	2100	2165	2230	2075	315123	669922020	00	0.00	N	5	-65
72	20241216	2165	2330	2330	2065	444566	951351415	00	0.00	N	5	-125
73	20241213	2290	2220	2310	2155	547465	1233337385	00	0.00	N	2	145
74	20241212	2145	2255	2260	2145	235138	517353320	00	0.00	N	5	-55
75	20241211	2200	1981	2215	1965	889241	1897399782	00	0.00	N	2	190
76	20241210	2010	1902	2045	1807	568329	1089985666	00	0.00	N	2	108
77	20241209	1902	2020	2060	1850	500539	960115682	00	0.00	N	5	-213
78	20241206	2115	2340	2405	2045	632674	1381891965	00	0.00	N	5	-220
79	20241205	2335	2340	2395	2230	920420	2140665475	00	0.00	N	2	55
80	20241204	2280	2345	2395	2215	639564	1458601540	00	0.00	N	5	-170
81	20241203	2450	2460	2535	2330	1122172	2693581815	00	0.00	N	5	-60
82	20241202	2510	2625	2665	2405	1394998	3487952160	00	0.00	N	5	-190
83	20241129	2700	2400	2935	2385	12219759	33168681530	00	0.00	N	2	210
84	20241128	2490	2300	2590	2155	14879852	36086326055	00	0.00	N	2	425
85	20241127	2065	1630	2065	1589	2061493	4090961623	00	0.00	N	1	476
86	20241126	1589	1551	1635	1540	29493	46730436	00	0.00	N	2	30
87	20241125	1559	1530	1599	1530	11289	17612661	00	0.00	N	2	29
88	20241122	1530	1545	1585	1491	25153	38789842	00	0.00	N	5	-20
89	20241121	1550	1580	1580	1490	23450	36008430	00	0.00	N	5	-31
90	20241120	1581	1559	1598	1559	4938	7767713	00	0.00	N	2	22
91	20241119	1559	1522	1564	1514	7950	12241880	00	0.00	N	2	37
92	20241118	1522	1488	1530	1481	11976	17958636	00	0.00	N	2	34
93	20241115	1488	1449	1530	1430	31612	46432929	00	0.00	N	5	-17
94	20241114	1505	1417	1505	1409	42049	61301957	00	0.00	N	2	89
95	20241113	1416	1573	1599	1416	86270	126522899	00	0.00	N	5	-163
96	20241112	1579	1687	1698	1546	41949	66346757	00	0.00	N	5	-108
97	20241111	1687	1707	1720	1585	58189	94962812	00	0.00	N	5	-20
98	20241108	1707	1621	1750	1621	23206	39221587	00	0.00	N	2	65
99	20241107	1642	1625	1652	1620	9490	15506579	00	0.00	N	3	0
100	20241106	1642	1650	1684	1621	14383	23620013	00	0.00	N	5	-18
101	20241105	1660	1664	1695	1651	12755	21237405	00	0.00	N	2	9
102	20241104	1651	1601	1658	1601	8079	13156614	00	0.00	N	2	11
103	20241101	1640	1656	1656	1619	4616	7541698	00	0.00	N	5	-17
104	20241031	1657	1649	1664	1624	8311	13645077	00	0.00	N	2	8
105	20241030	1649	1645	1660	1637	10066	16565793	00	0.00	N	2	4
106	20241029	1645	1680	1688	1625	20821	34156521	00	0.00	N	5	-35
107	20241028	1680	1673	1686	1651	14657	24452691	00	0.00	N	5	-10
108	20241025	1690	1680	1709	1650	15165	25440797	00	0.00	N	2	10
109	20241024	1680	1727	1742	1680	18592	31667741	00	0.00	N	5	-100
110	20241023	1780	1671	1780	1627	17726	30091086	00	0.00	N	2	109
111	20241022	1671	1713	1730	1671	34479	58522933	00	0.00	N	5	-74
112	20241021	1745	1745	1748	1730	9745	16967275	00	0.00	N	3	0
113	20241018	1745	1832	1832	1731	26383	46677128	00	0.00	N	5	-24
114	20241017	1769	1767	1784	1750	31191	55305078	00	0.00	N	2	3
115	20241016	1766	1787	1797	1766	8472	15008496	00	0.00	N	5	-21
116	20241015	1787	1776	1801	1775	22465	40146434	00	0.00	N	2	11
117	20241014	1776	1803	1803	1767	36532	64740253	00	0.00	N	5	-13
118	20241011	1789	1791	1801	1786	7527	13488314	00	0.00	N	3	0
119	20241010	1789	1784	1799	1765	20014	35629788	00	0.00	N	2	5
120	20241008	1784	1800	1811	1772	17691	31496662	00	0.00	N	5	-16
121	20241007	1800	1766	1806	1766	28146	50071856	00	0.00	N	2	10
122	20241004	1790	1790	1817	1782	16977	30346950	00	0.00	N	3	0
123	20241002	1790	1822	1839	1790	13019	23434391	00	0.00	N	5	-49
124	20240930	1839	1920	1920	1770	30320	56259656	00	0.00	N	5	-32
125	20240927	1871	1893	1906	1869	41308	77698520	00	0.00	N	5	-34
126	20240926	1905	1844	1905	1844	53467	100513227	00	0.00	N	2	61
127	20240925	1844	1831	2100	1830	650944	1282862260	00	0.00	N	2	14
128	20240924	1830	1814	1860	1814	16417	30011627	00	0.00	N	2	19
129	20240923	1811	1809	1851	1800	20402	37104779	00	0.00	N	2	9
130	20240920	1802	1810	1896	1802	62928	115868124	00	0.00	N	2	11
131	20240919	1791	1791	1810	1775	25299	45203793	00	0.00	N	3	0
132	20240913	1791	1772	1808	1772	16372	29305648	00	0.00	N	2	1
133	20240912	1790	1765	1807	1750	40964	72939532	00	0.00	N	2	58
134	20240911	1732	1810	1810	1732	92126	161011269	00	0.00	N	5	-40
135	20240910	1772	1704	2065	1704	1773229	3457398707	00	0.00	N	2	68
136	20240909	1704	1735	1735	1645	34109	57548999	00	0.00	N	5	-34
137	20240906	1738	1749	1782	1734	19192	33554428	00	0.00	N	5	-74
138	20240905	1812	1811	1833	1740	30988	55497611	00	0.00	N	5	-3
139	20240904	1815	1861	1861	1756	41154	73704183	00	0.00	N	5	-75
140	20240903	1890	1884	1898	1850	13210	24946697	00	0.00	N	5	-8
141	20240902	1898	1901	1901	1880	12298	23296154	00	0.00	N	5	-3
142	20240830	1901	1885	1919	1883	23432	44434857	00	0.00	N	5	-4
143	20240829	1905	1842	1940	1842	30879	57648356	00	0.00	N	5	-6
144	20240828	1911	1950	1970	1911	40602	78517839	00	0.00	N	5	-39
145	20240827	1950	1873	2150	1873	521234	1046311462	00	0.00	N	2	21
146	20240826	1929	1943	1944	1915	6502	12543392	00	0.00	N	5	-24
147	20240823	1953	1965	1969	1907	7934	15435430	00	0.00	N	5	-16
148	20240822	1969	1954	1977	1954	19010	37395336	00	0.00	N	2	7
149	20240821	1962	1947	1962	1896	23534	45603849	00	0.00	N	2	14
150	20240820	1948	1918	1987	1900	29944	58214418	00	0.00	N	2	10
151	20240819	1938	1920	1940	1914	17638	34033669	00	0.00	N	2	18
152	20240816	1920	1900	1920	1861	33832	63936686	00	0.00	N	2	21
153	20240814	1899	1819	1899	1819	29997	56267975	00	0.00	N	2	73
154	20240813	1826	1757	1828	1733	35730	64082048	00	0.00	N	2	51
155	20240812	1775	1759	1788	1750	16662	29381658	00	0.00	N	2	16
156	20240809	1759	1689	1768	1689	30928	53874428	00	0.00	N	2	59
157	20240808	1700	1669	1713	1669	22591	38042554	00	0.00	N	5	-15
158	20240807	1715	1719	1723	1682	54665	93174468	00	0.00	N	5	-67
159	20240806	1782	1620	1782	1620	112405	187970220	00	0.00	N	2	162
160	20240805	1620	1910	1910	1499	190740	319849967	00	0.00	N	5	-292
161	20240802	1912	1984	1988	1912	83034	161936703	00	0.00	N	5	-72
162	20240801	1984	1960	2250	1958	446698	927361244	00	0.00	N	2	24
163	20240731	1960	1993	1993	1958	40205	78943259	00	0.00	N	5	-33
164	20240730	1993	2030	2030	1980	46193	92286241	00	0.00	N	5	-37
165	20240729	2030	2005	2035	2005	20509	41351960	00	0.00	N	2	25
166	20240726	2005	2050	2070	2000	69088	139049105	00	0.00	N	5	-70
167	20240725	2075	2055	2090	2000	24928	50418500	00	0.00	N	2	5
168	20240724	2070	2020	2145	2020	27373	55983895	00	0.00	N	2	15
169	20240723	2055	2085	2100	2050	18021	37249185	00	0.00	N	5	-30
170	20240722	2085	2120	2150	2050	23440	48717900	00	0.00	N	5	-60
171	20240719	2145	2125	2160	2090	30585	64832590	00	0.00	N	3	0
172	20240718	2145	2145	2190	2090	38473	81591715	00	0.00	N	5	-45
173	20240717	2190	2215	2245	2165	59811	131272120	00	0.00	N	5	-25
174	20240716	2215	2150	2260	2120	101521	222849265	00	0.00	N	2	65
175	20240715	2150	2125	2150	2095	18786	39927055	00	0.00	N	2	25
176	20240712	2125	2095	2140	2070	20320	42703310	00	0.00	N	2	30
177	20240711	2095	2100	2140	2095	23982	50771930	00	0.00	N	5	-25
178	20240710	2120	2120	2130	2025	41939	86824080	00	0.00	N	3	0
179	20240709	2120	2170	2170	2100	54326	115614475	00	0.00	N	5	-45
180	20240708	2165	2005	2375	1999	967930	2159980754	00	0.00	N	2	160
181	20240705	2005	2040	2050	2000	95073	191578830	00	0.00	N	5	-40
182	20240704	2045	2050	2110	2035	63463	130478565	00	0.00	N	5	-60
183	20240703	2105	2390	2390	2050	364710	801604660	00	0.00	N	5	-105
184	20240702	2210	2045	2295	2000	297947	639354390	00	0.00	N	2	135
185	20240701	2075	2100	2135	2060	43451	90266320	00	0.00	N	5	-30
186	20240628	2105	2055	2105	2050	82025	169879160	00	0.00	N	2	50
187	20240627	2055	2160	2175	2055	55199	115492300	00	0.00	N	5	-85
188	20240626	2140	2170	2195	2135	30730	66424335	00	0.00	N	5	-30
189	20240625	2170	2150	2235	2125	113692	244486365	00	0.00	N	5	-60
190	20240624	2230	2230	2270	2180	50788	112461300	00	0.00	N	3	0
191	20240621	2230	2285	2315	2230	58278	132484105	00	0.00	N	5	-30
192	20240620	2260	2225	2270	2220	30990	69639800	00	0.00	N	2	15
193	20240619	2245	2310	2335	2230	103766	235993060	00	0.00	N	5	-65
194	20240618	2310	2310	2350	2290	53365	123301620	00	0.00	N	5	-15
195	20240617	2325	2410	2410	2325	56134	132611965	00	0.00	N	5	-65
196	20240614	2390	2490	2535	2380	150729	363847455	00	0.00	N	5	-120
197	20240613	2510	2580	2580	2490	93161	234366040	00	0.00	N	5	-50
198	20240612	2560	2580	2580	2545	26675	68207030	00	0.00	N	5	-15
199	20240611	2575	2610	2610	2555	25679	66105635	00	0.00	N	5	-30
200	20240610	2605	2635	2635	2530	27299	70456525	00	0.00	N	5	-5
201	20240607	2610	2560	2610	2560	30309	78356010	00	0.00	N	2	30
202	20240605	2580	2565	2630	2565	46158	119547800	00	0.00	N	5	-55
203	20240604	2635	2605	2655	2590	17799	46559695	00	0.00	N	5	-10
204	20240603	2645	2580	2645	2550	56207	145492800	00	0.00	N	2	65
205	20240531	2580	2570	2590	2510	32646	82968220	00	0.00	N	2	50
206	20240530	2530	2575	2575	2505	97169	245584120	00	0.00	N	5	-45
207	20240529	2575	2680	2730	2565	168686	442403210	00	0.00	N	5	-115
208	20240528	2690	2680	2740	2670	31836	86094195	00	0.00	N	3	0
209	20240527	2690	2720	2750	2670	99553	268181670	00	0.00	N	5	-45
210	20240524	2735	2775	2800	2735	32389	89438850	00	0.00	N	5	-45
211	20240523	2780	2725	2910	2685	198081	556422590	00	0.00	N	2	55
212	20240522	2725	2730	2780	2695	52254	141965460	00	0.00	N	5	-5
213	20240521	2730	2755	2775	2725	39755	108849480	00	0.00	N	5	-35
214	20240520	2765	2815	2815	2755	35537	98540940	00	0.00	N	5	-20
215	20240517	2785	2820	2855	2780	57345	160612830	00	0.00	N	5	-35
216	20240516	2820	2905	2905	2820	68312	194714955	00	0.00	N	5	-40
217	20240514	2860	2795	2905	2795	117604	337435885	00	0.00	N	2	40
218	20240513	2820	2860	2870	2770	76849	215906345	00	0.00	N	5	-15
219	20240510	2835	2815	2855	2815	49657	140809345	00	0.00	N	2	20
220	20240509	2815	2840	2935	2815	192143	552676000	00	0.00	N	3	0
221	20240508	2815	2785	2840	2785	35252	99267600	00	0.00	N	2	5
222	20240507	2810	2810	2840	2785	57553	161064455	00	0.00	N	2	20
223	20240503	2790	2815	2840	2790	32460	91192940	00	0.00	N	5	-10
224	20240502	2800	2800	2805	2760	26564	74018585	00	0.00	N	3	0
225	20240430	2800	2820	2855	2800	47878	135099260	00	0.00	N	5	-10
226	20240429	2810	2800	2845	2800	36741	103561765	00	0.00	N	5	-10
227	20240426	2820	2750	2860	2750	134351	377951240	00	0.00	N	2	70
228	20240425	2750	2750	2795	2745	36115	99952630	00	0.00	N	5	-30
229	20240424	2780	2735	2785	2735	41423	114785025	00	0.00	N	2	55
230	20240423	2725	2755	2780	2725	33465	91798195	00	0.00	N	5	-30
231	20240422	2755	2730	2770	2725	49021	134482040	00	0.00	N	2	5
232	20240419	2750	2800	2800	2700	66437	181306300	00	0.00	N	5	-40
233	20240418	2790	2720	2790	2720	43693	120853070	00	0.00	N	2	70
234	20240417	2720	2695	2780	2695	57132	156599985	00	0.00	N	2	10
235	20240416	2710	2705	2775	2700	77446	210680740	00	0.00	N	5	-70
236	20240415	2780	2695	2790	2680	47439	129178635	00	0.00	N	2	10
237	20240412	2770	2780	2835	2770	68543	191515635	00	0.00	N	5	-5
238	20240411	2775	2730	2785	2685	78173	213855010	00	0.00	N	2	10
239	20240409	2765	2880	2885	2755	246297	690154560	00	0.00	N	5	-105
240	20240408	2870	2900	2915	2845	67203	192061695	00	0.00	N	5	-15
241	20240405	2885	2870	2890	2860	79988	229518705	00	0.00	N	5	-5
242	20240404	2890	2885	2930	2865	164437	473400810	00	0.00	N	2	5
243	20240403	2885	2940	2945	2885	130421	378410455	00	0.00	N	5	-60
244	20240402	2945	3040	3040	2900	297523	882292585	00	0.00	N	5	-120
245	20240401	3065	2910	3085	2910	578082	1752040255	00	0.00	N	2	160
246	20240329	2905	2950	2980	2905	96817	283806550	00	0.00	N	5	-30
247	20240328	2935	2895	2980	2880	164872	482126135	00	0.00	N	2	20
248	20240327	2915	2940	2955	2905	110297	322195130	00	0.00	N	5	-20
249	20240326	2935	2915	2945	2890	97744	285533755	00	0.00	N	2	15
250	20240325	2920	2945	2945	2885	92495	269148725	00	0.00	N	2	5
251	20240322	2915	2970	2985	2900	204884	601443170	00	0.00	N	5	-55
252	20240321	2970	2960	3020	2960	170097	507731045	00	0.00	N	5	-40
253	20240320	3010	3120	3130	3005	251305	762966605	00	0.00	N	5	-90
254	20240319	3100	3070	3150	3015	644808	1986611740	00	0.00	N	2	90
255	20240318	3010	2975	3095	2940	502829	1524013390	00	0.00	N	2	65
256	20240315	2945	3000	3000	2930	136508	402000960	00	0.00	N	5	-35
257	20240314	2980	2965	3035	2935	393998	1174159000	00	0.00	N	2	50
258	20240313	2930	2895	2965	2850	387453	1132972435	00	0.00	N	2	55
259	20240312	2875	2860	2890	2855	75253	215969815	00	0.00	N	2	10
260	20240311	2865	2850	2890	2845	105031	300696555	00	0.00	N	5	-10
261	20240308	2875	2900	2930	2875	134397	388891535	00	0.00	N	5	-20
262	20240307	2895	2920	2935	2870	349871	1012600590	00	0.00	N	5	-20
263	20240306	2915	2860	3295	2860	6734247	21036847310	00	0.00	N	2	20
264	20240305	2895	2910	2935	2880	104853	303986760	00	0.00	N	5	-15
265	20240304	2910	2980	2980	2900	142058	415394235	00	0.00	N	5	-45
266	20240229	2955	2965	3030	2880	225737	661177565	00	0.00	N	5	-35
267	20240228	2990	2995	3080	2960	124282	371331330	00	0.00	N	5	-5
268	20240227	2995	3020	3030	2950	152218	454891805	00	0.00	N	5	-25
269	20240226	3020	3080	3080	3010	105234	318354315	00	0.00	N	5	-35
270	20240223	3055	3100	3100	3010	168893	513449590	00	0.00	N	2	5
271	20240222	3050	3075	3080	3040	116858	357293885	00	0.00	N	2	5
272	20240221	3045	3130	3145	3030	316041	967270810	00	0.00	N	5	-90
273	20240220	3135	3160	3180	3100	256972	805180930	00	0.00	N	5	-25
274	20240219	3160	3125	3195	3120	194462	614548520	00	0.00	N	2	25
275	20240216	3135	3165	3165	3105	149692	468024040	00	0.00	N	3	0
276	20240215	3135	3175	3195	3125	200046	632731060	00	0.00	N	5	-5
277	20240214	3140	3095	3155	3075	203363	636605910	00	0.00	N	5	-5
278	20240213	3145	3065	3150	3065	153821	480555505	00	0.00	N	2	65
279	20240208	3080	3050	3115	3035	181148	556487410	00	0.00	N	2	30
280	20240207	3050	3070	3105	3000	197402	599330400	00	0.00	N	5	-25
281	20240206	3075	3050	3125	2995	199020	605732200	00	0.00	N	3	0
282	20240205	3075	3100	3195	3060	172076	534247880	00	0.00	N	5	-30
283	20240202	3105	3095	3200	3090	255497	801935720	00	0.00	N	2	30
284	20240201	3075	3110	3170	3030	432897	1335840810	00	0.00	N	5	-70
285	20240131	3145	3265	3315	3125	529294	1693821645	00	0.00	N	5	-180
286	20240130	3325	3420	3485	3220	885371	2929860410	00	0.00	N	5	-140
287	20240129	3465	3710	3850	3340	1236774	4392805100	00	0.00	N	5	-240
288	20240126	3705	3570	3785	3550	858028	3164987645	00	0.00	N	2	50
289	20240125	3655	3805	3845	3560	1454939	5327844795	00	0.00	N	5	-195
290	20240124	3850	4040	4050	3800	1751124	6827548760	00	0.00	N	5	-125
291	20240123	3975	3460	4380	3360	12845973	51728824215	00	0.00	N	2	435
292	20240122	3540	3570	3640	3335	4095141	14427809205	00	0.00	N	2	140
293	20240119	3400	3240	3400	3190	1674839	5599454490	00	0.00	N	2	240
294	20240118	3160	2950	3200	2930	571823	1777612275	00	0.00	N	2	185
295	20240117	2975	3170	3170	2975	400730	1212466010	00	0.00	N	5	-200
296	20240116	3175	3120	3185	3090	202951	635829780	00	0.00	N	2	20
297	20240115	3155	3145	3240	3120	232626	739018015	00	0.00	N	2	10
298	20240112	3145	3240	3240	3115	231676	731188570	00	0.00	N	5	-85
299	20240111	3230	3165	3250	3135	442984	1419832700	00	0.00	N	2	65
300	20240110	3165	3205	3285	3070	939861	2984687605	00	0.00	N	5	-5
301	20240109	3170	3210	3215	3130	414515	1318626895	00	0.00	N	5	-30
302	20240108	3200	3090	3240	3060	1304368	4146933580	00	0.00	N	2	140
303	20240105	3060	2960	3140	2960	679776	2084439485	00	0.00	N	2	100
304	20240104	2960	2955	2990	2945	146092	433156200	00	0.00	N	5	-30
305	20240103	2990	2990	3005	2925	121492	361856735	00	0.00	N	2	5
306	20240102	2985	2935	3010	2915	164672	489295405	00	0.00	N	2	45
307	20231228	2940	2935	2950	2915	129290	378321955	00	0.00	N	2	25
308	20231227	2915	2910	2980	2905	212424	622239830	02	0.00	N	3	0
309	20231226	2915	3040	3045	2915	419219	1241708155	00	0.00	N	5	-140
310	20231222	3055	3140	3140	3045	486156	1493761950	00	0.00	N	5	-75
311	20231221	3130	3090	3185	3060	786605	2452913635	00	0.00	N	5	-45
312	20231220	3175	3210	3265	3160	1012696	3247874985	00	0.00	N	5	-75
313	20231219	3250	3135	3415	3080	6508498	21331291715	00	0.00	N	2	110
314	20231218	3140	2970	3415	2970	12270864	39869962710	00	0.00	N	2	270
315	20231215	2870	2885	2905	2860	285100	855150100	00	0.00	N	2	5
316	20231214	2865	2890	2935	2860	95748	276000035	00	0.00	N	5	-10
317	20231213	2875	2935	2940	2860	149368	430974225	00	0.00	N	5	-50
318	20231212	2925	2935	2960	2920	74384	218055680	00	0.00	N	5	-20
319	20231211	2945	2930	3010	2925	155438	460256155	00	0.00	N	2	15
320	20231208	2930	2930	2950	2900	109062	319156200	00	0.00	N	2	25
321	20231207	2905	2925	2945	2900	119031	346943630	00	0.00	N	5	-45
322	20231206	2950	2920	2960	2905	114823	336222665	00	0.00	N	2	20
323	20231205	2930	2990	3015	2920	145410	430232135	00	0.00	N	5	-75
324	20231204	3005	3025	3025	2950	148703	444557910	00	0.00	N	5	-20
325	20231201	3025	3050	3070	3010	245133	744095415	00	0.00	N	5	-15
326	20231130	3040	2905	3065	2880	638666	1917025020	00	0.00	N	2	135
327	20231129	2905	2920	2980	2880	170860	498560400	00	0.00	N	5	-20
328	20231128	2925	3020	3145	2910	515550	1548889445	00	0.00	N	5	-80
329	20231127	3005	3050	3100	2995	260547	788302180	00	0.00	N	5	-65
330	20231124	3070	2985	3280	2985	1991624	6260921575	00	0.00	N	2	85
331	20231123	2985	3040	3075	2985	238816	722398450	00	0.00	N	5	-50
332	20231122	3035	2935	3260	2895	1713088	5295648370	00	0.00	N	2	70
333	20231121	2965	3095	3095	2950	580901	1739802055	00	0.00	N	2	55
334	20231120	2910	2840	2960	2840	181628	535188195	00	0.00	N	2	75
335	20231117	2835	2930	2960	2820	288905	826401055	00	0.00	N	5	-140
336	20231116	2975	2975	2985	2925	89968	266064710	00	0.00	N	2	10
337	20231115	2965	2935	2990	2900	148589	438260915	00	0.00	N	2	105
338	20231114	2860	2790	2920	2790	134895	385948895	00	0.00	N	2	60
339	20231113	2800	2850	2880	2780	139869	392878760	00	0.00	N	5	-45
340	20231110	2845	2930	2950	2840	166734	478759720	00	0.00	N	5	-125
341	20231109	2970	2980	3020	2910	118857	352195715	00	0.00	N	5	-40
342	20231108	3010	3035	3095	2990	189424	577639955	00	0.00	N	5	-20
343	20231107	3030	3105	3120	2965	236522	720582730	00	0.00	N	5	-50
344	20231106	3080	3075	3105	3030	232279	714225500	00	0.00	N	2	20
345	20231103	3060	3045	3100	2990	303839	924545745	00	0.00	N	2	85
346	20231102	2975	2900	2990	2900	181491	537222875	00	0.00	N	2	110
347	20231101	2865	2850	2985	2850	244791	710467935	00	0.00	N	2	20
348	20231031	2845	2950	2950	2815	176821	505800325	00	0.00	N	5	-70
349	20231030	2915	2815	3005	2815	238094	693408095	00	0.00	N	2	100
350	20231027	2815	2885	2915	2795	235541	672757825	00	0.00	N	5	-55
351	20231026	2870	2925	2980	2830	317683	919433040	00	0.00	N	5	-150
352	20231025	3020	3035	3165	3005	446023	1370491325	00	0.00	N	5	-15
353	20231024	3035	2865	3050	2770	626332	1835869325	00	0.00	N	2	215
354	20231023	2820	2850	3035	2800	784671	2301923185	00	0.00	N	5	-80
355	20231020	2900	2980	3170	2880	1192759	3625649325	00	0.00	N	5	-120
356	20231019	3020	3200	3225	3020	611425	1883515155	00	0.00	N	5	-250
357	20231018	3270	3385	3575	3270	1036559	3545544475	00	0.00	N	5	-170
358	20231017	3440	3360	3620	3340	2818591	9857658605	00	0.00	N	2	75
359	20231016	3365	3530	3530	3300	1796548	6059174750	00	0.00	N	5	-240
360	20231013	3605	3555	4165	3555	24253464	94904753715	00	0.00	N	2	90
361	20231012	3515	3510	3595	3455	1122879	3951948345	00	0.00	N	5	-40
362	20231011	3555	3285	3720	3275	7026350	25259251665	00	0.00	N	2	345
363	20231010	3210	3430	3515	3130	849091	2823207955	00	0.00	N	5	-250
364	20231006	3460	3290	3500	3285	983225	3365287405	00	0.00	N	2	125
365	20231005	3335	3530	3700	3325	4428643	15831994565	00	0.00	N	5	-115
366	20231004	3450	3425	3740	3305	7118609	25330685350	00	0.00	N	2	5
367	20230927	3445	3375	3560	3310	3581542	12302680540	00	0.00	N	5	-20
368	20230926	3465	3100	3845	3095	22450218	80785788250	00	0.00	N	2	360
369	20230925	3105	3370	3495	3060	5213514	17328551460	00	0.00	N	5	-200
370	20230922	3305	2815	3550	2800	13524307	44528536320	00	0.00	N	2	410
371	20230921	2895	2950	3020	2855	194141	567756200	00	0.00	N	5	-105
372	20230920	3000	3020	3055	2950	200408	599651610	00	0.00	N	5	-50
373	20230919	3050	3100	3110	2985	341678	1042247310	00	0.00	N	5	-95
374	20230918	3145	3050	3155	3015	665112	2064878850	00	0.00	N	2	55
375	20230915	3090	2865	3275	2865	3380100	10595623355	00	0.00	N	2	225
376	20230914	2865	2825	2880	2815	51404	146335975	00	0.00	N	2	15
377	20230913	2850	2990	2990	2820	84017	241009595	00	0.00	N	5	-100
378	20230912	2950	3000	3040	2900	116465	345203815	00	0.00	N	5	-100
379	20230911	3050	2940	3070	2935	207816	624704025	00	0.00	N	2	120
380	20230908	2930	2940	2975	2910	45605	133630570	00	0.00	N	5	-35
381	20230907	2965	3000	3000	2900	55047	162217290	00	0.00	N	5	-40
382	20230906	3005	3005	3110	2985	69070	209380790	00	0.00	N	2	5
383	20230905	3000	2930	3050	2925	64233	192275115	00	0.00	N	2	40
384	20230904	2960	2955	3010	2950	30213	89765420	00	0.00	N	5	-25
385	20230901	2985	3025	3025	2965	39947	119595035	00	0.00	N	5	-10
386	20230831	2995	3030	3070	2950	106039	320545790	00	0.00	N	5	-35
387	20230830	3030	3055	3065	2900	73047	221055035	00	0.00	N	2	5
388	20230829	3025	2980	3065	2980	93506	282837355	00	0.00	N	2	55
389	20230828	2970	2905	3060	2890	141601	424002455	00	0.00	N	2	50
390	20230825	2920	2885	2935	2875	60007	174091935	00	0.00	N	5	-25
391	20230824	2945	2845	3080	2840	255414	756333890	00	0.00	N	2	100
392	20230823	2845	2785	2900	2765	95848	271026825	00	0.00	N	2	15
393	20230822	2830	2800	2860	2785	39697	111917090	00	0.00	N	2	30
394	20230821	2800	2800	2880	2800	44137	125417155	00	0.00	N	5	-15
395	20230818	2815	2785	2850	2765	44783	125901425	00	0.00	N	5	-15
396	20230817	2830	2760	2860	2710	114939	319358425	00	0.00	N	3	0
397	20230816	2830	2925	2960	2830	130645	375795310	00	0.00	N	5	-165
398	20230814	2995	3085	3085	2995	71554	215813525	00	0.00	N	5	-90
399	20230811	3085	3050	3125	3045	68283	211261830	00	0.00	N	5	-5
400	20230810	3090	3020	3090	3005	102382	311664165	00	0.00	N	2	45
401	20230809	3045	3045	3075	2985	102955	312295045	00	0.00	N	2	5
402	20230808	3040	3070	3155	2970	110532	337947085	00	0.00	N	5	-30
403	20230807	3070	3095	3155	3020	136631	422019380	00	0.00	N	5	-25
404	20230804	3095	3000	3115	3000	113704	347736980	00	0.00	N	2	70
405	20230803	3025	3065	3310	2980	568352	1783856385	00	0.00	N	5	-40
406	20230802	3065	3130	3185	3015	88437	273398205	00	0.00	N	5	-55
407	20230801	3120	2975	3250	2975	413498	1306152255	00	0.00	N	2	115
408	20230731	3005	2915	3050	2915	65309	196256915	00	0.00	N	2	60
409	20230728	2945	2855	3010	2850	55809	164541615	00	0.00	N	2	45
410	20230727	2900	2695	2930	2690	159151	452261290	00	0.00	N	2	190
411	20230726	2710	2865	2910	2700	304055	839338140	00	0.00	N	5	-185
412	20230725	2895	3015	3065	2865	242668	707922885	00	0.00	N	5	-155
413	20230724	3050	3275	3275	3050	162263	504341900	00	0.00	N	5	-205
414	20230721	3255	3300	3315	3240	83795	274880160	00	0.00	N	5	-5
415	20230720	3260	3210	3260	3140	79911	256338350	00	0.00	N	2	45
416	20230719	3215	3250	3285	3175	115165	369851365	00	0.00	N	2	20
417	20230718	3195	3255	3340	3175	111681	362023910	00	0.00	N	5	-95
418	20230717	3290	3250	3375	3190	75998	247752580	00	0.00	N	2	10
419	20230714	3280	3355	3355	3235	112459	367716555	00	0.00	N	5	-75
420	20230713	3355	3290	3365	3215	95598	317406215	00	0.00	N	2	100
421	20230712	3255	3295	3320	3220	139437	454118665	00	0.00	N	5	-55
422	20230711	3310	3320	3340	3250	64036	210728095	00	0.00	N	2	65
423	20230710	3245	3215	3425	3160	67037	218652125	00	0.00	N	5	-5
424	20230707	3250	3295	3295	3230	86456	280990835	00	0.00	N	5	-45
425	20230706	3295	3435	3435	3255	267558	888589225	00	0.00	N	5	-130
426	20230705	3425	3530	3605	3425	184677	645890875	00	0.00	N	5	-65
427	20230704	3490	3500	3715	3455	867447	3124531370	00	0.00	N	5	-35
428	20230703	3525	3395	3685	3370	1191441	4220081470	00	0.00	N	2	150
429	20230630	3375	3295	3775	3290	1899851	6784698360	00	0.00	N	2	70
430	20230629	3305	3415	3445	3305	140291	469587885	00	0.00	N	5	-140
431	20230628	3445	3485	3520	3445	49357	171278700	00	0.00	N	5	-40
432	20230627	3485	3460	3490	3445	29796	103179655	00	0.00	N	3	0
433	20230626	3485	3430	3495	3400	45537	157391690	00	0.00	N	2	30
434	20230623	3455	3445	3485	3425	52959	182650035	00	0.00	N	5	-5
435	20230622	3460	3425	3530	3415	99640	347445485	00	0.00	N	2	35
436	20230621	3425	3445	3470	3420	41350	141887130	00	0.00	N	5	-15
437	20230620	3440	3455	3520	3425	101873	351986745	00	0.00	N	5	-50
438	20230619	3490	3545	3545	3465	103602	362498035	00	0.00	N	5	-55
439	20230616	3545	3555	3680	3545	141059	507448765	00	0.00	N	2	25
440	20230615	3520	3650	3650	3505	135723	482066610	00	0.00	N	5	-90
441	20230614	3610	3720	3740	3590	178071	652267080	00	0.00	N	5	-120
442	20230613	3730	3720	3760	3715	61569	229990085	00	0.00	N	2	20
443	20230612	3710	3750	3760	3705	77024	286764915	00	0.00	N	5	-40
444	20230609	3750	3795	3840	3745	230586	872439960	00	0.00	N	5	-35
445	20230608	3785	3785	3820	3740	208430	786163160	00	0.00	N	5	-35
446	20230607	3820	3760	4085	3735	3255401	12897638430	00	0.00	N	2	70
447	20230605	3750	3730	3770	3710	82634	308667745	00	0.00	N	2	20
448	20230602	3730	3775	3775	3715	87775	327808250	00	0.00	N	5	-25
449	20230601	3755	3720	3770	3700	115682	431810545	00	0.00	N	3	0
450	20230531	3755	3745	3785	3720	93726	351050910	00	0.00	N	2	10
451	20230530	3745	3850	3855	3745	200537	758585335	00	0.00	N	5	-65
452	20230526	3810	3945	3990	3770	484666	1874312070	00	0.00	N	5	-125
453	20230525	3935	3910	3950	3840	512865	1997668260	00	0.00	N	2	45
454	20230524	3890	3900	4050	3840	1313485	5142229360	00	0.00	N	3	0
455	20230523	3890	3575	4180	3575	9954473	39147268035	00	0.00	N	2	295
456	20230522	3595	3575	3610	3550	55983	200960515	00	0.00	N	2	20
457	20230519	3575	3510	3615	3510	112198	401492340	00	0.00	N	2	85
458	20230518	3490	3480	3520	3455	58456	203946990	00	0.00	N	2	65
459	20230517	3425	3340	3450	3325	87477	298440140	00	0.00	N	2	90
460	20230516	3335	3345	3440	3335	136237	457606955	00	0.00	N	5	-20
461	20230515	3355	3480	3510	3355	204144	693334465	00	0.00	N	5	-165
462	20230512	3520	3500	3570	3500	61429	216089650	00	0.00	N	3	0
463	20230511	3520	3710	3710	3520	177879	646052925	00	0.00	N	5	-10
464	20230510	3530	3540	3595	3525	53722	191035345	00	0.00	N	5	-40
465	20230509	3570	3590	3655	3540	83841	299798000	00	0.00	N	5	-50
466	20230508	3620	3635	3775	3615	254416	937705130	00	0.00	N	3	0
467	20230504	3620	3660	3695	3590	118539	428855630	00	0.00	N	5	-80
468	20230503	3700	3705	3745	3640	142570	526332655	00	0.00	N	5	-10
469	20230502	3710	3485	4095	3460	1578572	6039552475	00	0.00	N	2	210
470	20230428	3500	3605	3640	3500	89412	316649545	00	0.00	N	5	-35
471	20230427	3535	3540	3560	3460	90029	315366280	00	0.00	N	5	-5
472	20230426	3540	3505	3630	3490	144611	515425600	00	0.00	N	3	0
473	20230425	3540	3610	3670	3525	206937	739591330	00	0.00	N	5	-115
474	20230424	3655	3645	3715	3600	146215	531747150	00	0.00	N	5	-40
475	20230421	3695	3680	3800	3665	137622	511745310	00	0.00	N	5	-40
476	20230420	3735	3875	3875	3720	151476	571604070	00	0.00	N	5	-120
477	20230419	3855	3865	3895	3805	117660	452902110	00	0.00	N	2	55
478	20230418	3800	3920	3925	3800	154271	589957720	00	0.00	N	5	-120
479	20230417	3920	3955	3960	3855	129104	503248705	00	0.00	N	5	-40
480	20230414	3960	3945	4000	3900	209518	828555590	00	0.00	N	2	80
481	20230413	3880	3900	3930	3780	171055	659696035	00	0.00	N	5	-20
482	20230412	3900	3860	3940	3840	187171	728188705	00	0.00	N	2	5
483	20230411	3895	3870	3935	3760	203252	786544470	00	0.00	N	2	15
484	20230410	3880	4060	4090	3880	412540	1617528985	00	0.00	N	5	-235
485	20230407	4115	4125	4185	4105	152498	629093965	00	0.00	N	5	-35
486	20230406	4150	4155	4375	4105	630556	2667795385	00	0.00	N	5	-35
487	20230405	4185	4155	4220	4135	189646	791216205	00	0.00	N	5	-25
488	20230404	4210	4220	4295	4200	153389	648742015	00	0.00	N	3	0
489	20230403	4210	4240	4280	4205	114230	482469615	00	0.00	N	5	-5
490	20230331	4215	4375	4375	4215	402746	1717254170	00	0.00	N	5	-160
491	20230330	4375	4440	4450	4370	454324	2002389960	00	0.00	N	5	-30
492	20230329	4405	4390	4770	4390	5254185	24155993650	00	0.00	N	2	75
493	20230328	4330	4370	4415	4310	316130	1375104100	00	0.00	N	5	-25
494	20230327	4355	4615	4900	4325	2142508	9763485165	00	0.00	N	5	-10
495	20230324	4365	4240	4385	4205	546018	2471885775	00	0.00	N	2	115
496	20230323	4250	4160	4260	4135	191923	806534480	00	0.00	N	2	10
497	20230322	4240	4310	4355	4180	243106	1036836255	00	0.00	N	3	0
498	20230321	4240	4465	4470	4230	325827	1410292415	00	0.00	N	5	-175
499	20230320	4415	4325	4435	4325	198488	872305710	00	0.00	N	2	95
500	20230317	4320	4255	4385	4240	224694	972096215	00	0.00	N	2	125
501	20230316	4195	4150	4235	4075	132149	549316655	00	0.00	N	5	-5
502	20230315	4200	4150	4365	4145	376746	1602495715	00	0.00	N	2	100
503	20230314	4100	4280	4290	4065	389706	1612892790	00	0.00	N	5	-255
504	20230313	4355	4280	4365	4115	248143	1055043235	00	0.00	N	2	45
505	20230310	4310	4295	4350	4240	284878	1221199870	00	0.00	N	5	-120
506	20230309	4430	4410	4530	4300	390385	1721689810	00	0.00	N	2	5
507	20230308	4425	4450	4480	4360	279198	1230823900	00	0.00	N	5	-45
508	20230307	4470	4625	4625	4450	346668	1556171010	00	0.00	N	5	-160
509	20230306	4630	4600	4635	4490	343029	1569389720	00	0.00	N	2	45
510	20230303	4585	4690	4750	4585	475489	2215965375	00	0.00	N	5	-80
511	20230302	4665	4930	4930	4650	762921	3621207260	00	0.00	N	5	-250
512	20230228	4915	4875	5020	4835	604421	2976017840	00	0.00	N	2	30
513	20230227	4885	4795	4965	4770	710213	3456899215	00	0.00	N	2	85
514	20230224	4800	4950	5120	4750	1277136	6345136405	00	0.00	N	5	-90
515	20230223	4890	4780	4965	4780	641378	3139989580	00	0.00	N	2	115
516	20230222	4775	4790	5000	4750	616923	2990806800	00	0.00	N	5	-145
517	20230221	4920	4900	5250	4890	2794614	14143068135	00	0.00	N	2	125
518	20230220	4795	4840	4870	4750	410434	1973131190	00	0.00	N	5	-10
519	20230217	4805	4785	4980	4745	608724	2964899025	00	0.00	N	5	-60
520	20230216	4865	4935	4985	4825	645364	3150179425	00	0.00	N	5	-60
521	20230215	4925	5160	5230	4765	2236442	11139875610	00	0.00	N	5	-245
522	20230214	5170	5360	5470	5170	1265178	6701678640	00	0.00	N	5	-200
523	20230213	5370	5120	5570	5120	4708077	25367558760	00	0.00	N	2	300
524	20230210	5070	5450	5450	5050	1634457	8468046430	00	0.00	N	5	-350
525	20230209	5420	5380	5820	5370	7322034	41261807900	00	0.00	N	5	-80
526	20230208	5500	5380	5610	5310	4905071	26911006940	00	0.00	N	2	160
527	20230207	5340	5180	5490	5120	3978416	21285781050	00	0.00	N	2	140
528	20230206	5200	5410	5460	5170	2445812	12969559190	00	0.00	N	5	-350
529	20230203	5550	5220	5880	5110	20197736	112655275380	00	0.00	N	2	490
530	20230202	5060	4950	5180	4915	2150027	10872062795	00	0.00	N	2	145
531	20230201	4915	5190	5250	4915	2328383	11769910050	00	0.00	N	5	-285
532	20230131	5200	5130	5220	4950	4435705	22534480905	00	0.00	N	5	-140
533	20230130	5340	4875	5530	4840	18627366	97175632690	00	0.00	N	2	500
534	20230127	4840	4785	5200	4685	10626163	52953955170	00	0.00	N	2	195
535	20230126	4645	4930	4965	4615	3049226	14655729005	00	0.00	N	5	-405
536	20230125	5050	4585	5050	4575	9110140	44622461255	00	0.00	N	2	435
537	20230120	4615	4605	4685	4545	1018273	4696885930	00	0.00	N	5	-40
538	20230119	4655	4775	4815	4595	1614375	7537070725	00	0.00	N	5	-315
539	20230118	4970	4765	4970	4675	3034659	14695509845	00	0.00	N	2	50
540	20230117	4920	4940	5150	4810	8177779	40558170435	00	0.00	N	2	30
541	20230116	4890	4895	5340	4810	25920956	131656312000	00	0.00	N	2	210
542	20230113	4680	4005	4680	3950	31921824	139164506635	00	0.00	N	1	1080
543	20230112	3600	3675	3970	3510	4807764	18126288370	00	0.00	N	5	-10
544	20230111	3610	3825	3960	3600	4116811	15637178625	00	0.00	N	5	-30
545	20230110	3640	3615	3655	3485	1668705	6057601500	00	0.00	N	5	-5
546	20230109	3645	3605	3965	3605	10750414	40939229245	00	0.00	N	2	340
547	20230106	3305	3240	3330	3145	1384045	4676964745	00	0.00	N	2	155
548	20230105	3150	3105	3280	3100	799002	2570936820	00	0.00	N	2	45
549	20230104	3105	3400	3445	3100	1578330	5170630560	00	0.00	N	2	110
550	20230103	2995	2940	2995	2870	356806	1105487415	00	0.00	N	2	25
551	20230102	2970	3120	3175	2970	270440	823679180	00	0.00	N	5	-175
552	20221229	3145	3145	3265	3100	196483	618903505	00	0.00	N	5	-25
553	20221228	3170	3215	3305	3155	309355	998064590	02	0.00	N	5	-45
554	20221227	3215	3260	3370	3215	575587	1887877065	00	0.00	N	5	-85
555	20221226	3300	3425	3530	3300	607833	2065665220	00	0.00	N	5	-120
556	20221223	3420	3430	3575	3410	896320	3118502405	00	0.00	N	5	-55
557	20221222	3475	3645	4030	3450	8884814	34138792400	00	0.00	N	2	85
558	20221221	3390	3380	3405	3275	247348	834325575	00	0.00	N	2	40
559	20221220	3350	3370	3655	3330	1481645	5203370570	00	0.00	N	5	-30
560	20221219	3380	3255	3655	3255	1717763	6007615155	00	0.00	N	2	90
561	20221216	3290	3310	3360	3275	89573	295117230	00	0.00	N	5	-90
562	20221215	3380	3390	3430	3285	107608	363670070	00	0.00	N	5	-10
563	20221214	3390	3310	3395	3310	139684	469866360	00	0.00	N	2	80
564	20221213	3310	3315	3375	3305	72793	242454620	00	0.00	N	5	-30
565	20221212	3340	3250	3370	3240	75751	251036840	00	0.00	N	2	40
566	20221209	3300	3250	3330	3245	53601	176545780	00	0.00	N	2	25
567	20221208	3275	3310	3350	3260	66746	219335800	00	0.00	N	5	-50
568	20221207	3325	3365	3415	3310	85536	286299575	00	0.00	N	5	-95
569	20221206	3420	3485	3485	3370	124740	427541300	00	0.00	N	5	-120
570	20221205	3540	3485	3565	3440	179654	629016175	00	0.00	N	2	65
571	20221202	3475	3455	3540	3420	165645	576415955	00	0.00	N	2	20
572	20221201	3455	3385	3620	3385	824381	2900034200	00	0.00	N	2	80
573	20221130	3375	3275	3440	3265	163515	549318305	00	0.00	N	2	70
574	20221129	3305	3285	3330	3240	76859	252985980	00	0.00	N	2	5
575	20221128	3300	3430	3450	3300	158755	531648835	00	0.00	N	5	-150
576	20221125	3450	3485	3495	3435	105352	364522225	00	0.00	N	5	-30
577	20221124	3480	3410	3510	3405	183424	635948225	00	0.00	N	2	70
578	20221123	3410	3380	3465	3380	109021	373624740	00	0.00	N	2	35
579	20221122	3375	3415	3545	3360	163477	560832620	00	0.00	N	5	-75
580	20221121	3450	3565	3585	3450	208582	726867370	00	0.00	N	5	-145
581	20221118	3595	3670	3845	3575	1244764	4637237940	00	0.00	N	5	-5
582	20221117	3600	3750	3755	3575	641744	2344710430	00	0.00	N	5	-165
583	20221116	3765	3670	4220	3480	10727682	42686969100	00	0.00	N	2	155
584	20221115	3610	3585	3635	3545	482445	1733185670	00	0.00	N	5	-105
585	20221114	3715	3480	3780	3455	1825451	6587325135	00	0.00	N	2	245
586	20221111	3470	3520	3540	3440	394286	1373434550	00	0.00	N	2	40
587	20221110	3430	3345	3650	3285	1659678	5786629430	00	0.00	N	2	50
588	20221109	3380	3375	3460	3355	202074	687407095	00	0.00	N	3	0
589	20221108	3380	3385	3455	3365	243722	830453965	00	0.00	N	2	25
590	20221107	3355	3280	3360	3280	190608	633724960	00	0.00	N	2	70
591	20221104	3285	3365	3435	3270	209193	692010225	00	0.00	N	5	-95
592	20221103	3380	3385	3420	3330	239055	808047450	00	0.00	N	5	-70
593	20221102	3450	3345	3510	3335	933582	3226513465	00	0.00	N	2	50
594	20221101	3400	3135	3640	3125	5688497	19841964000	00	0.00	N	2	240
595	20221031	3160	3175	3195	3090	173678	546960185	00	0.00	N	2	15
596	20221028	3145	3280	3280	3120	218135	690977855	00	0.00	N	5	-125
597	20221027	3270	3280	3350	3260	160266	527470335	00	0.00	N	5	-5
598	20221026	3275	3465	3525	3275	1241427	4271153240	00	0.00	N	5	-105
599	20221025	3380	3110	3380	3105	1254860	4135608150	00	0.00	N	2	265
600	20221024	3115	3110	3255	3110	422959	1340387465	00	0.00	N	2	40
601	20221021	3075	3255	3270	3065	350823	1106536495	00	0.00	N	5	-205
602	20221020	3280	3470	3470	3260	554150	1855084580	00	0.00	N	5	-190
603	20221019	3470	3520	3775	3445	4167125	15139501275	00	0.00	N	5	-25
604	20221018	3495	3170	3970	3170	10554419	37652686480	00	0.00	N	2	335
605	20221017	3160	3050	3705	2975	7831120	27281289295	00	0.00	N	2	310
606	20221014	2850	2720	2910	2720	154634	437450055	00	0.00	N	2	170
607	20221013	2680	2850	2860	2660	184233	501531075	00	0.00	N	5	-220
608	20221012	2900	2865	2935	2810	88347	253858360	00	0.00	N	3	0
609	20221011	2900	3010	3040	2855	173993	506712955	00	0.00	N	5	-185
610	20221007	3085	3115	3125	3035	69858	216116350	00	0.00	N	5	-30
611	20221006	3115	3050	3140	3050	88431	274542870	00	0.00	N	2	85
612	20221005	3030	3150	3200	3020	83882	259298350	00	0.00	N	5	-75
613	20221004	3105	3065	3125	3045	93664	288429035	00	0.00	N	2	100
614	20220930	3005	2935	3045	2935	117663	351202015	00	0.00	N	5	-10
615	20220929	3015	3050	3220	3015	179382	554880990	00	0.00	N	3	0
616	20220928	3015	3115	3200	2940	234444	709754560	00	0.00	N	5	-140
617	20220927	3155	3045	3210	3000	183209	567839980	00	0.00	N	2	25
618	20220926	3130	3330	3435	3125	234432	755864000	00	0.00	N	5	-285
619	20220923	3415	3505	3565	3405	117356	405831270	00	0.00	N	5	-130
620	20220922	3545	3535	3565	3425	158094	549789370	00	0.00	N	5	-45
621	20220921	3590	3550	3630	3550	52979	189621040	00	0.00	N	5	-30
622	20220920	3620	3620	3725	3600	80346	292544735	00	0.00	N	3	0
623	20220919	3620	3755	3785	3610	117507	430775130	00	0.00	N	5	-145
624	20220916	3765	3805	3870	3760	112581	425770345	00	0.00	N	5	-110
625	20220915	3875	3950	4010	3845	61857	241739385	00	0.00	N	5	-45
626	20220914	3920	3840	3955	3835	57227	222892440	00	0.00	N	5	-60
627	20220913	3980	3860	4015	3860	116386	461964670	00	0.00	N	2	140
628	20220908	3840	3800	3890	3800	47326	181674390	00	0.00	N	2	40
629	20220907	3800	3890	3925	3785	107757	411478930	00	0.00	N	5	-135
630	20220906	3935	3850	3950	3850	83830	326646125	00	0.00	N	2	35
631	20220905	3900	3915	3980	3860	93745	365598150	00	0.00	N	5	-65
632	20220902	3965	4065	4145	3955	149178	602096430	00	0.00	N	5	-100
633	20220901	4065	4150	4185	4065	77533	316616390	00	0.00	N	5	-125
634	20220831	4190	4025	4200	4010	109862	453179560	00	0.00	N	2	90
635	20220830	4100	4015	4170	4015	81895	334756530	00	0.00	N	2	55
636	20220829	4045	3960	4100	3955	84289	339342670	00	0.00	N	5	-135
637	20220826	4180	4165	4250	4140	143157	600585055	00	0.00	N	3	0
638	20220825	4180	4005	4405	4005	1235685	5293206245	00	0.00	N	2	160
639	20220824	4020	3975	4055	3975	105452	422885210	00	0.00	N	2	10
640	20220823	4010	3935	4260	3900	449790	1827084895	00	0.00	N	5	-25
641	20220822	4035	4110	4110	4020	107397	434155820	00	0.00	N	5	-145
642	20220819	4180	4230	4280	4170	120433	507274505	00	0.00	N	5	-85
643	20220818	4265	4265	4325	4195	131570	560666850	00	0.00	N	2	50
644	20220817	4215	4410	4415	4210	312764	1334242910	00	0.00	N	5	-195
645	20220816	4410	4325	4485	4320	470843	2086760235	00	0.00	N	2	85
646	20220812	4325	4295	4370	4295	127148	551874000	00	0.00	N	2	35
647	20220811	4290	4270	4375	4260	115661	499218195	00	0.00	N	2	60
648	20220810	4230	4250	4335	4230	134083	571488580	00	0.00	N	5	-105
649	20220809	4335	4320	4355	4255	112616	484738145	00	0.00	N	3	0
650	20220808	4335	4390	4390	4265	133117	574231010	00	0.00	N	5	-55
651	20220805	4390	4500	4500	4365	183942	808740965	00	0.00	N	5	-25
652	20220804	4415	4405	4480	4370	485833	2151671755	00	0.00	N	2	50
653	20220803	4365	4325	4370	4255	211790	917703710	00	0.00	N	2	65
654	20220802	4300	4490	4490	4300	531956	2333479730	00	0.00	N	5	-90
655	20220801	4390	4385	4400	4335	330327	1445643190	00	0.00	N	2	35
656	20220729	4355	4360	4380	4285	391640	1699637180	00	0.00	N	2	10
657	20220728	4345	4380	4410	4325	531127	2318113885	00	0.00	N	5	-30
658	20220727	4375	3965	4740	3965	7933431	35735200975	00	0.00	N	2	370
659	20220726	4005	3995	4015	3920	71328	284053940	00	0.00	N	2	10
660	20220725	3995	4005	4045	3965	95972	384310585	00	0.00	N	5	-10
661	20220722	4005	4190	4190	4005	180894	734558470	00	0.00	N	5	-135
662	20220721	4140	4045	4245	4040	484283	2025450285	00	0.00	N	2	95
663	20220720	4045	4090	4110	4010	152754	620035870	00	0.00	N	2	30
664	20220719	4015	3935	4015	3900	118183	469932715	00	0.00	N	2	40
665	20220718	3975	3890	3975	3875	188719	743234215	00	0.00	N	2	150
666	20220715	3825	3860	3900	3780	99487	380477155	00	0.00	N	5	-15
667	20220714	3840	3815	3880	3765	114732	439697840	00	0.00	N	2	15
668	20220713	3825	3815	3930	3770	178206	684267920	00	0.00	N	2	10
669	20220712	3815	3955	3960	3810	212784	818574840	00	0.00	N	5	-190
670	20220711	4005	4045	4050	3925	163895	654212720	00	0.00	N	3	0
671	20220708	4005	3950	4040	3935	181497	723484135	00	0.00	N	2	100
672	20220707	3905	3860	3950	3820	192502	750427355	00	0.00	N	2	55
673	20220706	3850	3890	3955	3820	219493	854373055	00	0.00	N	5	-35
674	20220705	3885	3730	3975	3730	352382	1369017710	00	0.00	N	2	155
675	20220704	3730	3895	3925	3670	352008	1323711515	00	0.00	N	5	-140
676	20220701	3870	4035	4145	3865	323406	1296158925	00	0.00	N	5	-170
677	20220630	4040	4300	4355	4030	697098	2945739715	00	0.00	N	5	-250
678	20220629	4290	4010	4310	3980	733900	3085454390	00	0.00	N	2	200
679	20220628	4090	4210	4290	4010	909818	3769401955	00	0.00	N	5	-40
680	20220627	4130	4050	4170	3880	437947	1776405110	00	0.00	N	2	370
681	20220624	3760	3520	3795	3520	230339	849230680	00	0.00	N	2	185
682	20220623	3575	3815	3865	3575	434088	1587320000	00	0.00	N	5	-275
683	20220622	3850	3955	4060	3825	189144	743579830	00	0.00	N	5	-90
684	20220621	3940	3810	4095	3795	500942	1982107765	00	0.00	N	2	135
685	20220620	3805	4065	4115	3790	234152	912491530	00	0.00	N	5	-295
686	20220617	4100	3880	4100	3850	160807	641784485	00	0.00	N	2	50
687	20220616	4050	4110	4255	4050	148826	617471535	00	0.00	N	5	-5
688	20220615	4055	4255	4285	4000	269401	1096929515	00	0.00	N	5	-220
689	20220614	4275	4150	4300	4110	197027	827533960	00	0.00	N	5	-50
690	20220613	4325	4500	4560	4320	216427	946812805	00	0.00	N	5	-310
691	20220610	4635	4565	4650	4555	102739	471672140	00	0.00	N	5	-15
692	20220609	4650	4725	4770	4635	165436	772649225	00	0.00	N	5	-120
693	20220608	4770	4845	4890	4770	137042	661270195	00	0.00	N	5	-100
694	20220607	4870	5010	5010	4860	184558	903901200	00	0.00	N	5	-130
695	20220603	5000	4995	5360	4935	1336580	6869093985	00	0.00	N	2	35
696	20220602	4965	4935	5100	4920	292845	1464719050	00	0.00	N	5	-20
697	20220531	4985	4995	5050	4905	223179	1110658530	00	0.00	N	2	20
698	20220530	4965	4875	4980	4875	169361	837312800	00	0.00	N	2	125
699	20220527	4840	4875	4960	4835	160885	785829650	00	0.00	N	5	-20
700	20220526	4860	4830	4950	4805	209032	1018086795	00	0.00	N	2	15
701	20220525	4845	4810	5300	4710	1551463	7864196900	00	0.00	N	2	30
702	20220524	4815	4955	4975	4795	182639	887825170	00	0.00	N	5	-140
703	20220523	4955	5020	5070	4935	142902	712379655	00	0.00	N	2	30
704	20220520	4925	4900	4965	4870	179105	883082390	00	0.00	N	2	50
705	20220519	4875	4970	4970	4865	262648	1287050850	00	0.00	N	5	-225
706	20220518	5100	5020	5510	5010	1769452	9307602380	00	0.00	N	2	135
707	20220517	4965	5090	5100	4940	199375	996237720	00	0.00	N	2	15
708	20220516	4950	4890	5070	4890	287998	1435645810	00	0.00	N	2	65