KissMeData/391710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	1698	1666	1700	1630	73487	122850912	00	0.00	N	2	52
3	20250509	1646	1630	1650	1627	56037	91580403	00	0.00	N	5	-9
4	20250508	1655	1608	1655	1608	72601	118822359	00	0.00	N	2	47
5	20250507	1608	1630	1670	1608	111806	183108182	00	0.00	N	5	-41
6	20250502	1649	1690	1715	1640	158362	264269707	00	0.00	N	5	-41
7	20250430	1690	1872	2095	1674	1746109	3304328176	00	0.00	N	5	-70
8	20250429	1760	1748	1760	1720	119201	209312934	00	0.00	N	2	29
9	20250428	1731	1732	1746	1700	49632	85675482	00	0.00	N	2	11
10	20250425	1720	1679	1732	1679	52916	90215958	00	0.00	N	2	39
11	20250424	1681	1707	1749	1681	51570	87626874	00	0.00	N	5	-26
12	20250423	1707	1668	1750	1668	80554	137681548	00	0.00	N	2	39
13	20250422	1668	1652	1694	1615	65390	109078503	00	0.00	N	5	-24
14	20250421	1692	1714	1717	1650	68240	115623905	00	0.00	N	5	-22
15	20250418	1714	1719	1731	1670	99726	169421712	00	0.00	N	2	28
16	20250417	1686	1675	1703	1645	143034	240854811	00	0.00	N	2	11
17	20250416	1675	1720	1758	1670	275545	474185108	00	0.00	N	5	-65
18	20250415	1740	1561	1905	1561	1950902	3481234116	00	0.00	N	2	166
19	20250414	1574	1517	1576	1515	37881	58665314	00	0.00	N	2	59
20	20250411	1515	1490	1517	1440	30804	45725085	00	0.00	N	2	37
21	20250410	1478	1418	1479	1400	71721	104456778	00	0.00	N	2	89
22	20250409	1389	1389	1445	1366	106940	147712108	00	0.00	N	5	-40
23	20250408	1429	1405	1465	1403	42656	60947688	00	0.00	N	2	24
24	20250407	1405	1495	1501	1400	77835	110010961	00	0.00	N	5	-104
25	20250404	1509	1560	1560	1485	20647	31045599	00	0.00	N	5	-2
26	20250403	1511	1527	1549	1511	15893	24206383	00	0.00	N	5	-16
27	20250402	1527	1508	1580	1508	17735	27339622	00	0.00	N	2	7
28	20250401	1520	1444	1534	1444	16261	24525986	00	0.00	N	2	52
29	20250331	1468	1505	1506	1429	73726	107094139	00	0.00	N	5	-33
30	20250328	1501	1550	1554	1490	108390	162945215	00	0.00	N	5	-54
31	20250327	1555	1580	1582	1551	52131	81344163	00	0.00	N	5	-43
32	20250326	1598	1592	1615	1585	29937	47812846	00	0.00	N	5	-11
33	20250325	1609	1619	1639	1593	66478	107130626	00	0.00	N	5	-10
34	20250324	1619	1614	1649	1610	21971	35673462	00	0.00	N	5	-18
35	20250321	1637	1667	1678	1630	64231	105584628	00	0.00	N	5	-43
36	20250320	1680	1674	1760	1651	67536	114427588	00	0.00	N	2	6
37	20250319	1674	1710	1749	1674	69610	118695877	00	0.00	N	5	-34
38	20250318	1708	1720	1742	1690	73134	125232684	00	0.00	N	5	-25
39	20250317	1733	1685	1746	1681	84852	145482548	00	0.00	N	2	38
40	20250314	1695	1640	1710	1640	47689	80764544	00	0.00	N	2	40
41	20250313	1655	1700	1700	1655	41431	69678625	00	0.00	N	5	-35
42	20250312	1690	1619	1697	1619	34925	58705540	00	0.00	N	2	63
43	20250311	1627	1590	1642	1590	57735	93371026	00	0.00	N	5	-32
44	20250310	1659	1585	1682	1585	71184	115920150	00	0.00	N	5	-26
45	20250307	1685	1668	1689	1651	37972	63481696	00	0.00	N	5	-1
46	20250306	1686	1710	1710	1683	31800	53856966	00	0.00	N	5	-24
47	20250305	1710	1648	1729	1648	63368	107424892	00	0.00	N	2	14
48	20250304	1696	1759	1759	1695	106323	181700837	00	0.00	N	5	-63
49	20250228	1759	1826	1854	1755	137784	245760277	00	0.00	N	5	-84
50	20250227	1843	1872	1930	1843	64405	121130957	00	0.00	N	5	-29
51	20250226	1872	1870	1893	1840	42507	79528054	00	0.00	N	5	-3
52	20250225	1875	1848	1900	1827	49965	93175601	00	0.00	N	2	9
53	20250224	1866	1880	1880	1830	101450	187129384	00	0.00	N	5	-28
54	20250221	1894	1908	1939	1880	70190	133824559	00	0.00	N	5	-33
55	20250220	1927	1922	1965	1898	122349	235441589	00	0.00	N	2	5
56	20250219	1922	1916	1996	1888	237360	461458312	00	0.00	N	5	-8
57	20250218	1930	1876	1973	1846	278075	534541650	00	0.00	N	2	55
58	20250217	1875	1850	1885	1826	105201	195757111	00	0.00	N	2	25
59	20250214	1850	1866	1887	1815	174509	323254411	00	0.00	N	5	-14
60	20250213	1864	1842	1920	1813	350332	653370314	00	0.00	N	5	-6
61	20250212	1870	1960	2320	1850	5944894	12737827289	00	0.00	N	5	-18
62	20250211	1888	1849	1910	1813	280057	522582778	00	0.00	N	2	74
63	20250210	1814	1793	1865	1753	232174	423244608	00	0.00	N	2	37
64	20250207	1777	1840	1840	1750	206437	368739402	00	0.00	N	5	-35
65	20250206	1812	1844	1880	1807	207318	379981362	00	0.00	N	5	-30
66	20250205	1842	1791	1926	1779	689565	1282155624	00	0.00	N	2	64
67	20250204	1778	1775	1849	1758	327152	581844712	00	0.00	N	5	-18
68	20250203	1796	1736	1813	1673	606365	1061143442	00	0.00	N	2	35
69	20250131	1761	1699	1769	1659	278579	476611236	00	0.00	N	2	38
70	20250124	1723	1648	1723	1640	346898	583748280	00	0.00	N	2	49
71	20250123	1674	1580	1890	1580	3865198	6843688327	00	0.00	N	2	100
72	20250122	1574	1634	1634	1574	53244	85323869	00	0.00	N	5	-28
73	20250121	1602	1587	1614	1580	103334	163920088	00	0.00	N	5	-1
74	20250120	1603	1600	1614	1587	48389	77405518	00	0.00	N	2	21
75	20250117	1582	1606	1609	1573	44721	70889868	00	0.00	N	5	-24
76	20250116	1606	1575	1620	1575	46288	73845815	00	0.00	N	2	25
77	20250115	1581	1600	1615	1552	37116	58736166	00	0.00	N	5	-18
78	20250114	1599	1554	1616	1544	63884	100254438	00	0.00	N	2	45
79	20250113	1554	1580	1598	1554	49869	78213015	00	0.00	N	5	-46
80	20250110	1600	1597	1660	1583	61091	98657644	00	0.00	N	5	-1
81	20250109	1601	1600	1609	1570	52777	83910039	00	0.00	N	5	-2
82	20250108	1603	1654	1654	1600	88837	144313494	00	0.00	N	5	-31
83	20250107	1634	1633	1640	1586	121348	195294611	00	0.00	N	2	2
84	20250106	1632	1593	1649	1593	143573	233546177	00	0.00	N	2	39
85	20250103	1593	1569	1616	1523	214410	337092097	00	0.00	N	2	9
86	20250102	1584	1451	1763	1451	2622708	4360508610	00	0.00	N	2	144
87	20241230	1440	1379	1440	1359	37999	53139959	00	0.00	N	2	57
88	20241227	1383	1411	1411	1343	81447	111701507	02	0.00	N	5	-43
89	20241226	1426	1412	1445	1406	36925	52356429	00	0.00	N	5	-4
90	20241224	1430	1432	1455	1421	15483	22224897	00	0.00	N	5	-14
91	20241223	1444	1401	1444	1393	29681	42040320	00	0.00	N	2	43
92	20241220	1401	1458	1460	1386	50055	71097702	00	0.00	N	5	-51
93	20241219	1452	1461	1474	1449	20965	30530717	00	0.00	N	5	-27
94	20241218	1479	1443	1480	1443	49748	72894323	00	0.00	N	2	21
95	20241217	1458	1472	1493	1443	43385	63106143	00	0.00	N	5	-28
96	20241216	1486	1493	1506	1473	38238	56804871	00	0.00	N	2	10
97	20241213	1476	1459	1483	1436	35007	51382112	00	0.00	N	2	11
98	20241212	1465	1453	1490	1430	62662	90959802	00	0.00	N	2	1
99	20241211	1464	1416	1491	1415	100738	146508860	00	0.00	N	2	49
100	20241210	1415	1257	1622	1257	1272035	1874172741	00	0.00	N	2	116
101	20241209	1299	1380	1380	1258	145736	189202620	00	0.00	N	5	-84
102	20241206	1383	1428	1434	1335	137473	190265152	00	0.00	N	5	-83
103	20241205	1466	1486	1492	1443	90201	130650675	00	0.00	N	5	-20
104	20241204	1486	1567	1567	1486	114234	172361262	00	0.00	N	5	-82
105	20241203	1568	1537	1645	1537	47487	74167209	00	0.00	N	2	4
106	20241202	1564	1593	1600	1550	73687	115255650	00	0.00	N	5	-30
107	20241129	1594	1677	1677	1594	56227	90418079	00	0.00	N	5	-57
108	20241128	1651	1625	1653	1615	36980	60686129	00	0.00	N	2	4
109	20241127	1647	1677	1678	1645	72815	119757706	00	0.00	N	5	-30
110	20241126	1677	1643	1680	1613	75335	123481014	00	0.00	N	2	47
111	20241125	1630	1604	1637	1570	147412	238470060	00	0.00	N	2	9
112	20241122	1621	1630	1663	1621	74110	121606818	00	0.00	N	5	-8
113	20241121	1629	1674	1680	1616	50036	81720690	00	0.00	N	5	-45
114	20241120	1674	1661	1724	1648	47727	79545430	00	0.00	N	5	-4
115	20241119	1678	1652	1690	1652	41337	69187208	00	0.00	N	2	9
116	20241118	1669	1601	1699	1600	76870	128781587	00	0.00	N	2	60
117	20241115	1609	1597	1632	1570	133152	212032769	00	0.00	N	2	11
118	20241114	1598	1660	1694	1598	233696	382365754	00	0.00	N	5	-78
119	20241113	1676	1695	1757	1676	195050	333472467	00	0.00	N	5	-29
120	20241112	1705	1843	1848	1700	214923	377498798	00	0.00	N	5	-195
121	20241111	1900	1955	1963	1850	154330	291391850	00	0.00	N	5	-55
122	20241108	1955	1942	2050	1942	36905	72734548	00	0.00	N	2	4
123	20241107	1951	1986	1999	1933	54993	107829736	00	0.00	N	5	-35
124	20241106	1986	2035	2075	1986	38780	78228785	00	0.00	N	5	-49
125	20241105	2035	1997	2070	1986	50512	102538690	00	0.00	N	2	49
126	20241104	1986	1936	1995	1933	58273	114749211	00	0.00	N	2	31
127	20241101	1955	1980	1999	1932	93228	182511257	00	0.00	N	5	-44
128	20241031	1999	2010	2030	1955	50748	100614707	00	0.00	N	5	-11
129	20241030	2010	2010	2040	1970	58291	117050766	00	0.00	N	5	-20
130	20241029	2030	2040	2070	1958	270557	538839373	00	0.00	N	5	-10
131	20241028	2040	1995	2050	1995	71295	144154585	00	0.00	N	2	10
132	20241025	2030	2055	2065	1915	106285	213359939	00	0.00	N	5	-25
133	20241024	2055	2135	2135	2030	121593	251753065	00	0.00	N	5	-80
134	20241023	2135	2095	2150	2085	89562	189591330	00	0.00	N	2	20
135	20241022	2115	2110	2130	2080	121177	254196045	00	0.00	N	5	-40
136	20241021	2155	2155	2160	2125	33031	70659015	00	0.00	N	3	0
137	20241018	2155	2155	2165	2085	161308	341461130	00	0.00	N	5	-20
138	20241017	2175	2165	2225	2140	188692	408671730	00	0.00	N	5	-10
139	20241016	2185	2235	2235	2160	83311	182030945	00	0.00	N	5	-55
140	20241015	2240	2260	2260	2215	43899	97972255	00	0.00	N	5	-5
141	20241014	2245	2205	2250	2200	67384	149821500	00	0.00	N	2	20
142	20241011	2225	2225	2265	2195	68974	153180755	00	0.00	N	3	0
143	20241010	2225	2270	2300	2220	92372	206767565	00	0.00	N	5	-65
144	20241008	2290	2270	2350	2250	46822	106807625	00	0.00	N	2	10
145	20241007	2280	2230	2320	2180	107086	241376495	00	0.00	N	2	50
146	20241004	2230	2200	2295	2195	73689	164144365	00	0.00	N	2	30
147	20241002	2200	2190	2295	2190	71791	159442900	00	0.00	N	5	-60
148	20240930	2260	2305	2325	2235	103903	236131945	00	0.00	N	5	-70
149	20240927	2330	2315	2345	2275	133877	309812600	00	0.00	N	2	30
150	20240926	2300	2240	2315	2225	109599	248978070	00	0.00	N	2	65
151	20240925	2235	2220	2270	2195	79826	178090025	00	0.00	N	2	20
152	20240924	2215	2190	2225	2175	38007	83583695	00	0.00	N	2	25
153	20240923	2190	2150	2200	2145	97671	212945415	00	0.00	N	2	25
154	20240920	2165	2155	2210	2155	79991	174619800	00	0.00	N	2	5
155	20240919	2160	2190	2205	2130	119274	256906635	00	0.00	N	5	-30
156	20240913	2190	2260	2290	2150	230908	506749530	00	0.00	N	5	-90
157	20240912	2280	2145	2290	2145	265054	592308150	00	0.00	N	2	155
158	20240911	2125	2110	2370	2095	932872	2071544230	00	0.00	N	2	5
159	20240910	2120	2140	2165	2090	71725	151527915	00	0.00	N	5	-30
160	20240909	2150	2070	2160	2070	98685	209374920	00	0.00	N	5	-5
161	20240906	2155	2225	2265	2135	174877	380910925	00	0.00	N	5	-115
162	20240905	2270	2270	2305	2200	187249	421075315	00	0.00	N	2	15
163	20240904	2255	2235	2295	2225	192997	433425550	00	0.00	N	5	-95
164	20240903	2350	2525	2680	2345	1087178	2702154155	00	0.00	N	5	-10
165	20240902	2360	2360	2375	2320	62793	146761880	00	0.00	N	5	-20
166	20240830	2380	2340	2400	2290	82759	194375610	00	0.00	N	2	15
167	20240829	2365	2325	2385	2300	118965	277304310	00	0.00	N	5	-15
168	20240828	2380	2405	2415	2225	96070	225171100	00	0.00	N	5	-10
169	20240827	2390	2300	2390	2300	69819	164308535	00	0.00	N	2	40
170	20240826	2350	2310	2410	2300	60168	139871415	00	0.00	N	2	20
171	20240823	2330	2300	2360	2295	124129	287966515	00	0.00	N	5	-15
172	20240822	2345	2405	2450	2335	74538	176572790	00	0.00	N	5	-60
173	20240821	2405	2425	2460	2310	222072	532275560	00	0.00	N	2	50
174	20240820	2355	2285	2375	2270	100579	238012870	00	0.00	N	2	50
175	20240819	2305	2340	2365	2290	62173	143371860	00	0.00	N	5	-40
176	20240816	2345	2345	2400	2320	76352	180036430	00	0.00	N	3	0
177	20240814	2345	2300	2355	2300	49256	114737460	00	0.00	N	2	70
178	20240813	2275	2335	2335	2250	92989	211524390	00	0.00	N	5	-45
179	20240812	2320	2265	2340	2265	75666	174787050	00	0.00	N	2	35
180	20240809	2285	2230	2320	2230	156817	357738335	00	0.00	N	2	75
181	20240808	2210	2185	2305	2185	169230	376312735	00	0.00	N	5	-60
182	20240807	2270	2210	2325	2210	243804	552153715	00	0.00	N	5	-5
183	20240806	2275	2100	2590	2100	1204552	2814585995	00	0.00	N	2	80
184	20240805	2195	2555	2700	2140	505864	1212338575	00	0.00	N	5	-410
185	20240802	2605	2615	2665	2495	245709	630352845	00	0.00	N	5	-20
186	20240801	2625	2560	2945	2560	1881754	5223101920	00	0.00	N	2	55
187	20240731	2570	2550	2785	2540	576813	1552423310	00	0.00	N	3	0
188	20240730	2570	2580	2620	2450	134776	342644740	00	0.00	N	2	20
189	20240729	2550	2505	2555	2500	67729	170951785	00	0.00	N	2	50
190	20240726	2500	2465	2590	2430	119466	298941045	00	0.00	N	2	35
191	20240725	2465	2430	2595	2395	130388	318026640	00	0.00	N	5	-40
192	20240724	2505	2435	2555	2435	104511	261200300	00	0.00	N	2	70
193	20240723	2435	2520	2535	2435	171624	425139605	00	0.00	N	5	-85
194	20240722	2520	2605	2620	2500	106053	267863805	00	0.00	N	5	-100
195	20240719	2620	2590	2620	2465	134785	345231360	00	0.00	N	2	25
196	20240718	2595	2640	2640	2500	113611	290673245	00	0.00	N	5	-50
197	20240717	2645	2670	2685	2635	60722	160707190	00	0.00	N	5	-25
198	20240716	2670	2700	2735	2660	75617	202758910	00	0.00	N	5	-55
199	20240715	2725	2775	2775	2700	52691	143405955	00	0.00	N	5	-30
200	20240712	2755	2730	2775	2730	41170	113145800	00	0.00	N	2	5
201	20240711	2750	2755	2780	2730	47339	130408550	00	0.00	N	5	-5
202	20240710	2755	2755	2785	2725	60687	166888780	00	0.00	N	3	0
203	20240709	2755	2725	2775	2725	44042	120760900	00	0.00	N	2	10
204	20240708	2745	2675	2755	2675	76984	208939485	00	0.00	N	2	45
205	20240705	2700	2635	2710	2635	71337	190844065	00	0.00	N	2	55
206	20240704	2645	2660	2720	2640	121174	322794915	00	0.00	N	5	-40
207	20240703	2685	2725	2780	2665	147994	398466535	00	0.00	N	5	-65
208	20240702	2750	2715	2855	2715	127785	348670285	00	0.00	N	5	-10
209	20240701	2760	2790	2800	2760	53413	147876575	00	0.00	N	5	-10
210	20240628	2770	2760	2820	2760	72593	201235350	00	0.00	N	5	-10
211	20240627	2780	2800	2865	2755	83589	232226300	00	0.00	N	5	-20
212	20240626	2800	2795	2860	2790	50915	143101385	00	0.00	N	5	-10
213	20240625	2810	2745	2840	2710	96217	267638835	00	0.00	N	2	30
214	20240624	2780	2865	2870	2760	233452	651353975	00	0.00	N	5	-105
215	20240621	2885	2920	2935	2865	130423	375966715	00	0.00	N	5	-35
216	20240620	2920	2960	2960	2900	125893	366880405	00	0.00	N	3	0
217	20240619	2920	3000	3000	2915	139222	409299070	00	0.00	N	5	-40
218	20240618	2960	3040	3055	2955	160895	478574970	00	0.00	N	5	-80
219	20240617	3040	2975	3070	2955	276251	836956035	00	0.00	N	2	65
220	20240614	2975	2960	3015	2925	270776	805810145	00	0.00	N	2	15
221	20240613	2960	2970	3005	2950	218441	649489215	00	0.00	N	5	-10
222	20240612	2970	3060	3080	2960	421773	1266118235	00	0.00	N	5	-80
223	20240611	3050	3135	3165	3040	723386	2250127750	00	0.00	N	5	-150
224	20240610	3200	3160	3235	3105	1500501	4745560745	00	0.00	N	5	-55
225	20240607	3255	2905	3545	2855	11877351	39177178860	00	0.00	N	2	350
226	20240605	2905	2900	2910	2850	167394	481639535	00	0.00	N	2	5
227	20240604	2900	2915	2990	2865	151721	439281640	00	0.00	N	5	-30
228	20240603	2930	2945	3020	2905	190110	557605340	00	0.00	N	5	-15
229	20240531	2945	2985	3020	2930	273845	811246855	00	0.00	N	5	-65
230	20240530	3010	3040	3055	3000	125093	376877625	00	0.00	N	5	-35
231	20240529	3045	3050	3090	3030	127706	388948425	00	0.00	N	5	-15
232	20240528	3060	3080	3115	3055	92817	286057810	00	0.00	N	5	-15
233	20240527	3075	3065	3080	3025	216556	658299480	00	0.00	N	5	-5
234	20240524	3080	3100	3120	3080	99124	306738525	00	0.00	N	5	-40
235	20240523	3120	3090	3175	3080	198640	617837590	00	0.00	N	3	0
236	20240522	3120	3090	3150	3060	163679	508299755	00	0.00	N	2	30
237	20240521	3090	3090	3150	3035	234694	717763980	00	0.00	N	5	-10
238	20240520	3100	3205	3250	3070	467365	1454790180	00	0.00	N	5	-105
239	20240517	3205	3305	3350	3205	526246	1709924225	00	0.00	N	5	-155
240	20240516	3360	3405	3420	3350	327228	1107890580	00	0.00	N	5	-35
241	20240514	3395	3355	3415	3320	411074	1390847550	00	0.00	N	2	10
242	20240513	3385	3215	3390	3215	862991	2891850975	00	0.00	N	2	160
243	20240510	3225	3315	3400	3225	674797	2233456740	00	0.00	N	5	-15
244	20240509	3240	3320	3350	3210	315478	1026130720	00	0.00	N	5	-80
245	20240508	3320	3340	3350	3290	265675	882442345	00	0.00	N	5	-20
246	20240507	3340	3265	3345	3260	223773	738414920	00	0.00	N	2	85
247	20240503	3255	3245	3325	3235	199345	651849390	00	0.00	N	3	0
248	20240502	3255	3250	3275	3195	190476	616973020	00	0.00	N	5	-30
249	20240430	3285	3350	3350	3270	135426	446225345	00	0.00	N	5	-45
250	20240429	3330	3270	3330	3245	170559	563162845	00	0.00	N	2	65
251	20240426	3265	3305	3325	3250	163161	533803300	00	0.00	N	5	-5
252	20240425	3270	3305	3380	3270	373898	1242818445	00	0.00	N	5	-25
253	20240424	3295	3295	3325	3245	294132	966108705	00	0.00	N	3	0
254	20240423	3295	3190	3320	3170	338607	1097446425	00	0.00	N	2	115
255	20240422	3180	3140	3205	3140	252145	798722210	00	0.00	N	2	40
256	20240419	3140	3240	3240	3070	329079	1034886045	00	0.00	N	5	-110
257	20240418	3250	3155	3250	3150	166755	535925490	00	0.00	N	2	95
258	20240417	3155	3190	3255	3150	237968	758925745	00	0.00	N	5	-35
259	20240416	3190	3265	3285	3150	415023	1328734160	00	0.00	N	5	-100
260	20240415	3290	3325	3350	3170	309150	1005394270	00	0.00	N	5	-110
261	20240412	3400	3350	3425	3300	315990	1066017315	00	0.00	N	2	50
262	20240411	3350	3290	3395	3205	385618	1282232630	00	0.00	N	2	60
263	20240409	3290	3490	3505	3235	733179	2449034065	00	0.00	N	5	-200
264	20240408	3490	3535	3550	3410	513611	1784329930	00	0.00	N	2	15
265	20240405	3475	3430	3530	3405	701902	2443146710	00	0.00	N	2	10
266	20240404	3465	3550	3565	3460	716166	2512785850	00	0.00	N	5	-90
267	20240403	3555	3595	3625	3530	753084	2686134855	00	0.00	N	5	-95
268	20240402	3650	3760	3765	3610	1210318	4456264915	00	0.00	N	5	-185
269	20240401	3835	3730	3845	3675	1634407	6194360750	00	0.00	N	2	85
270	20240329	3750	4080	4115	3675	4547813	17607951570	00	0.00	N	5	-190
271	20240328	3940	3895	4275	3820	15625826	62987090665	00	0.00	N	5	-60
272	20240327	4000	3370	4060	3150	31057718	115417293090	00	0.00	N	2	875
273	20240326	3125	3160	3280	3100	493268	1561708295	00	0.00	N	5	-35
274	20240325	3160	3210	3220	3110	279513	886852680	00	0.00	N	5	-10
275	20240322	3170	3290	3290	3145	458840	1467141290	00	0.00	N	5	-45
276	20240321	3215	3150	3265	3125	527675	1685877360	00	0.00	N	2	155
277	20240320	3060	3100	3145	3045	283279	872216300	00	0.00	N	2	5
278	20240319	3055	3130	3150	3020	385852	1180720145	00	0.00	N	5	-40
279	20240318	3095	3240	3260	3060	687169	2149447065	00	0.00	N	5	-90
280	20240315	3185	3130	3240	3120	240658	766482450	00	0.00	N	5	-35
281	20240314	3220	3375	3375	3195	581781	1895555435	00	0.00	N	5	-210
282	20240313	3430	3320	3430	3240	1156072	3876497500	00	0.00	N	2	120
283	20240312	3310	3215	3450	3170	2892873	9597692360	00	0.00	N	2	125
284	20240311	3185	3010	3340	2995	3856602	12480461275	00	0.00	N	2	170
285	20240308	3015	2940	3045	2915	402092	1198709960	00	0.00	N	2	115
286	20240307	2900	2900	2905	2830	158296	452522595	00	0.00	N	2	30
287	20240306	2870	2925	2970	2850	249653	723662035	00	0.00	N	5	-50
288	20240305	2920	2905	3080	2890	423379	1256265270	00	0.00	N	2	15
289	20240304	2905	2985	3045	2880	339936	1002316460	00	0.00	N	5	-75
290	20240229	2980	3065	3095	2970	466901	1408175900	00	0.00	N	5	-120
291	20240228	3100	2825	3240	2825	2825986	8709088895	00	0.00	N	2	255
292	20240227	2845	2865	2870	2810	184808	523354665	00	0.00	N	5	-25
293	20240226	2870	2875	2905	2830	149415	428515755	00	0.00	N	5	-5
294	20240223	2875	2990	2995	2875	297166	862818370	00	0.00	N	5	-115
295	20240222	2990	2955	2990	2930	205340	607038430	00	0.00	N	2	35
296	20240221	2955	2955	3010	2940	277764	824811350	00	0.00	N	5	-20
297	20240220	2975	3000	3050	2965	218728	655587255	00	0.00	N	5	-45
298	20240219	3020	3045	3085	3005	229353	697564905	00	0.00	N	5	-30
299	20240216	3050	3050	3080	2985	310062	937714030	00	0.00	N	2	20
300	20240215	3030	3050	3055	2970	375931	1137384730	00	0.00	N	2	20
301	20240214	3010	2910	3040	2885	494591	1480362510	00	0.00	N	2	70
302	20240213	2940	2900	2950	2890	221158	647517245	00	0.00	N	2	30
303	20240208	2910	2895	2935	2865	242241	702458265	00	0.00	N	2	65
304	20240207	2845	2880	2905	2825	125974	359119850	00	0.00	N	5	-35
305	20240206	2880	2795	2910	2755	206502	583453855	00	0.00	N	2	90
306	20240205	2790	2875	2875	2755	217589	603924695	00	0.00	N	5	-35
307	20240202	2825	2820	2885	2805	206785	587620820	00	0.00	N	2	10
308	20240201	2815	2770	2855	2770	219875	619763205	00	0.00	N	3	0
309	20240131	2815	2955	3000	2810	507938	1457324620	00	0.00	N	5	-180
310	20240130	2995	2880	3050	2855	837453	2484498605	00	0.00	N	2	155
311	20240129	2840	2980	2980	2815	520857	1494738815	00	0.00	N	5	-110
312	20240126	2950	2790	3140	2770	2360990	7099685820	00	0.00	N	2	120
313	20240125	2830	2855	2920	2775	375310	1060039145	00	0.00	N	5	-50
314	20240124	2880	2910	2990	2855	390301	1129673360	00	0.00	N	5	-30
315	20240123	2910	3020	3020	2880	502634	1479932170	00	0.00	N	5	-110
316	20240122	3020	3050	3050	2925	555842	1657491525	00	0.00	N	3	0
317	20240119	3020	2990	3085	2960	604950	1829510215	00	0.00	N	2	35
318	20240118	2985	2850	3040	2800	818986	2414102725	00	0.00	N	2	145
319	20240117	2840	2935	2960	2795	674470	1919585765	00	0.00	N	5	-130
320	20240116	2970	3150	3230	2910	1465851	4456252070	00	0.00	N	5	-115
321	20240115	3085	3195	3260	2965	1558966	4856413360	00	0.00	N	5	-45
322	20240112	3130	3060	3540	3040	4563150	14848967810	00	0.00	N	5	-25
323	20240111	3155	3335	3545	3155	17121872	59181131955	00	0.00	N	2	425
324	20240110	2730	2750	2750	2660	355471	1003066720	00	0.00	N	3	0
325	20240109	2730	2760	2760	2670	178870	484036085	00	0.00	N	2	30
326	20240108	2700	2660	2715	2620	232824	623628265	00	0.00	N	2	70
327	20240105	2630	2595	2670	2580	133565	351705160	00	0.00	N	2	20
328	20240104	2610	2630	2640	2590	143583	374475670	00	0.00	N	5	-35
329	20240103	2645	2605	2645	2590	107048	280146195	00	0.00	N	3	0
330	20240102	2645	2605	2655	2600	142683	375452625	00	0.00	N	2	45
331	20231228	2600	2560	2655	2505	196892	510100065	00	0.00	N	2	55
332	20231227	2545	2525	2570	2515	151475	384284270	02	0.00	N	3	0
333	20231226	2545	2585	2595	2525	194169	493531010	00	0.00	N	5	-50
334	20231222	2595	2585	2640	2560	186817	484319235	00	0.00	N	5	-10
335	20231221	2605	2630	2660	2600	190357	498590310	00	0.00	N	5	-45
336	20231220	2650	2645	2690	2640	170525	454116820	00	0.00	N	2	20
337	20231219	2630	2625	2765	2625	360840	969098190	00	0.00	N	5	-20
338	20231218	2650	2635	2680	2615	165347	437683235	00	0.00	N	2	15
339	20231215	2635	2610	2655	2580	220821	579718145	00	0.00	N	2	25
340	20231214	2610	2570	2625	2550	196228	507956930	00	0.00	N	2	65
341	20231213	2545	2610	2635	2535	234658	605226640	00	0.00	N	5	-60
342	20231212	2605	2585	2615	2540	252651	651391965	00	0.00	N	2	20
343	20231211	2585	2565	2620	2560	158068	409144720	00	0.00	N	2	15
344	20231208	2570	2540	2585	2530	125195	319474670	00	0.00	N	2	40
345	20231207	2530	2600	2610	2530	163038	415533690	00	0.00	N	5	-75
346	20231206	2605	2595	2615	2530	133773	344016510	00	0.00	N	2	25
347	20231205	2580	2605	2655	2565	242650	631079090	00	0.00	N	5	-65
348	20231204	2645	2620	2650	2600	168402	441892760	00	0.00	N	5	-15
349	20231201	2660	2755	2760	2655	345482	930953880	00	0.00	N	5	-100
350	20231130	2760	2815	2845	2720	434651	1198414950	00	0.00	N	5	-55
351	20231129	2815	2795	2890	2775	802461	2274248970	00	0.00	N	2	95
352	20231128	2720	2675	2755	2670	179494	489415445	00	0.00	N	2	45
353	20231127	2675	2750	2760	2665	173129	465157075	00	0.00	N	5	-75
354	20231124	2750	2750	2780	2740	86784	239029715	00	0.00	N	3	0
355	20231123	2750	2710	2805	2700	185558	513471235	00	0.00	N	2	40
356	20231122	2710	2710	2780	2685	119673	325161260	00	0.00	N	5	-25
357	20231121	2735	2810	2810	2730	187018	515012255	00	0.00	N	5	-45
358	20231120	2780	2650	2800	2640	274524	754059435	00	0.00	N	2	125
359	20231117	2655	2710	2730	2630	143076	379357415	00	0.00	N	5	-55
360	20231116	2710	2755	2760	2700	119928	326309075	00	0.00	N	5	-15
361	20231115	2725	2705	2820	2660	406921	1119159600	00	0.00	N	2	95
362	20231114	2630	2550	2680	2550	177669	468979290	00	0.00	N	2	90
363	20231113	2540	2635	2790	2540	382000	1010980225	00	0.00	N	5	-10
364	20231110	2550	2580	2600	2530	199494	511311040	00	0.00	N	5	-80
365	20231109	2630	2640	2880	2630	876317	2422207290	00	0.00	N	5	-45
366	20231108	2675	2765	2795	2660	174741	474785880	00	0.00	N	5	-40
367	20231107	2715	2820	2835	2650	256656	698951710	00	0.00	N	5	-100
368	20231106	2815	2740	2825	2640	322271	893036065	00	0.00	N	2	130
369	20231103	2685	2700	2715	2605	146066	389098245	00	0.00	N	2	20
370	20231102	2665	2575	2670	2560	160862	423864890	00	0.00	N	2	135
371	20231101	2530	2525	2605	2500	252289	643676720	00	0.00	N	2	5
372	20231031	2525	2665	2715	2525	328900	850480070	00	0.00	N	5	-130
373	20231030	2655	2600	2705	2580	224799	594787720	00	0.00	N	2	40
374	20231027	2615	2600	2700	2565	238259	625168550	00	0.00	N	3	0
375	20231026	2615	2635	2725	2600	265212	703770045	00	0.00	N	5	-115
376	20231025	2730	2780	2845	2730	192514	534222575	00	0.00	N	5	-50
377	20231024	2780	2675	2810	2585	237920	640627815	00	0.00	N	2	90
378	20231023	2690	2660	2740	2650	234745	629080870	00	0.00	N	5	-30
379	20231020	2720	2840	2840	2670	287822	782624055	00	0.00	N	5	-130
380	20231019	2850	2930	2935	2810	278091	793846370	00	0.00	N	5	-125
381	20231018	2975	3040	3060	2935	175983	524529615	00	0.00	N	5	-45
382	20231017	3020	2965	3045	2960	212046	639408885	00	0.00	N	2	90
383	20231016	2930	3030	3030	2885	365454	1070150075	00	0.00	N	5	-125
384	20231013	3055	3190	3190	3030	393965	1211931340	00	0.00	N	5	-160
385	20231012	3215	3110	3220	3090	451955	1435719975	00	0.00	N	2	145
386	20231011	3070	3025	3145	2990	326033	1007915425	00	0.00	N	2	125
387	20231010	2945	3105	3140	2940	335202	1013934125	00	0.00	N	5	-110
388	20231006	3055	2925	3110	2925	315123	964968720	00	0.00	N	2	95
389	20231005	2960	3025	3100	2900	359119	1074940105	00	0.00	N	5	-35
390	20231004	2995	3120	3195	2995	396885	1206639875	00	0.00	N	5	-150
391	20230927	3145	3035	3160	3035	250288	776029455	00	0.00	N	2	60
392	20230926	3085	3150	3245	3065	719469	2260146875	00	0.00	N	5	-70
393	20230925	3155	3180	3255	3150	360505	1148649590	00	0.00	N	5	-55
394	20230922	3210	3170	3280	3170	480707	1550842765	00	0.00	N	5	-50
395	20230921	3260	3435	3520	3250	941658	3161301135	00	0.00	N	5	-135
396	20230920	3395	3440	3600	3350	1363588	4711695240	00	0.00	N	5	-55
397	20230919	3450	3600	3625	3400	965917	3365915445	00	0.00	N	5	-180
398	20230918	3630	3715	3850	3620	671647	2471072975	00	0.00	N	5	-140
399	20230915	3770	3765	3845	3680	1177923	4426376715	00	0.00	N	2	30
400	20230914	3740	3610	3860	3610	2238725	8415189950	00	0.00	N	2	120
401	20230913	3620	3610	3950	3540	3803883	14388998715	00	0.00	N	5	-5
402	20230912	3625	3610	3870	3610	1739164	6477942120	00	0.00	N	5	-25
403	20230911	3650	3700	3870	3610	1593608	5948843620	00	0.00	N	5	-70
404	20230908	3720	4030	4030	3640	2618947	9905769430	00	0.00	N	5	-350
405	20230907	4070	3900	4850	3890	23129024	103515756535	00	0.00	N	2	170
406	20230906	3900	4105	4165	3895	1203298	4823220640	00	0.00	N	5	-210
407	20230905	4110	4080	4230	4060	1914686	7943535020	00	0.00	N	2	25
408	20230904	4085	4165	4205	4045	1058872	4344892095	00	0.00	N	5	-60
409	20230901	4145	4215	4255	4115	1601866	6692687280	00	0.00	N	5	-125
410	20230831	4270	4500	4530	4190	2856339	12281239555	00	0.00	N	5	-155
411	20230830	4425	4560	4650	4425	3120993	14088436810	00	0.00	N	5	-215
412	20230829	4640	4525	5220	4450	30289692	149508394090	00	0.00	N	2	45
413	20230828	4595	4490	4610	4370	3074854	13861219825	00	0.00	N	2	55
414	20230825	4540	4650	4865	4435	5879618	27201259580	00	0.00	N	5	-90
415	20230824	4630	4700	5110	4380	10011247	47562752555	00	0.00	N	5	-320
416	20230823	4950	5030	6200	4730	37164228	206752587215	00	0.00	N	5	-120
417	20230822	5070	5450	5970	4635	32356492	166787700770	00	0.00	N	5	-930
418	20230821	6000	6000	6000	5880	4063755	24379719220	00	0.00	N	1	1380
419	20230818	4620	4400	4620	4030	14194481	62477221850	00	0.00	N	1	1065
420	20230817	3555	2870	3810	2850	5482455	19834814080	00	0.00	N	2	615
421	20230816	2940	3035	3040	2940	170975	506871590	00	0.00	N	5	-95
422	20230814	3035	3135	3145	3025	98050	299710330	00	0.00	N	5	-100
423	20230811	3135	3105	3185	3085	89666	282165280	00	0.00	N	2	50
424	20230810	3085	3145	3145	3055	94157	289260525	00	0.00	N	5	-50
425	20230809	3135	3120	3170	3105	64962	203950155	00	0.00	N	2	35
426	20230808	3100	3180	3300	3100	218878	694385875	00	0.00	N	5	-80
427	20230807	3180	3130	3250	3080	155529	493117670	00	0.00	N	2	50
428	20230804	3130	3055	3135	3040	87509	270892675	00	0.00	N	2	45
429	20230803	3085	3160	3160	3050	176040	545054035	00	0.00	N	5	-100
430	20230802	3185	3285	3330	3150	139303	446185485	00	0.00	N	5	-105
431	20230801	3290	3200	3345	3200	179576	591885355	00	0.00	N	2	90
432	20230731	3200	3120	3235	3105	107087	341048745	00	0.00	N	2	80
433	20230728	3120	3065	3220	3030	176486	554143195	00	0.00	N	2	20
434	20230727	3100	2950	3205	2950	216029	675723130	00	0.00	N	2	50
435	20230726	3050	3320	3360	2985	618213	1918241430	00	0.00	N	5	-310
436	20230725	3360	3470	3540	3345	385879	1317349980	00	0.00	N	5	-90
437	20230724	3450	3620	3620	3440	309627	1075867115	00	0.00	N	5	-105
438	20230721	3555	3500	3690	3500	334268	1205768620	00	0.00	N	2	70
439	20230720	3485	3460	3525	3450	107918	376961250	00	0.00	N	2	25
440	20230719	3460	3495	3545	3450	204430	710617590	00	0.00	N	5	-30
441	20230718	3490	3560	3620	3490	188814	666960045	00	0.00	N	5	-70
442	20230717	3560	3550	3585	3455	175157	615268765	00	0.00	N	2	10
443	20230714	3550	3695	3710	3540	251465	903280415	00	0.00	N	5	-145
444	20230713	3695	3680	3725	3605	230788	847366530	00	0.00	N	2	15
445	20230712	3680	3710	3745	3665	253455	938628620	00	0.00	N	5	-70
446	20230711	3750	3590	3850	3565	1000727	3757587080	00	0.00	N	2	180
447	20230710	3570	3520	3870	3460	1317028	4865171630	00	0.00	N	2	50
448	20230707	3520	3460	3670	3430	232783	827072315	00	0.00	N	2	40
449	20230706	3480	3605	3605	3470	282415	990552760	00	0.00	N	5	-125
450	20230705	3605	3800	3800	3605	512050	1875997920	00	0.00	N	5	-205
451	20230704	3810	3750	3855	3720	361513	1372878835	00	0.00	N	2	45
452	20230703	3765	3750	3820	3710	454392	1713035450	00	0.00	N	2	15
453	20230630	3750	4010	4010	3680	1052829	4004964360	00	0.00	N	5	-180
454	20230629	3930	4270	4270	3880	3692667	14948796920	00	0.00	N	5	-10
455	20230628	3940	3630	4270	3595	7960691	31827544510	00	0.00	N	2	335
456	20230627	3605	3680	3755	3585	202200	733194405	00	0.00	N	5	-95
457	20230626	3700	3620	3770	3480	442866	1634730485	00	0.00	N	2	120
458	20230623	3580	3720	3760	3545	389419	1415489235	00	0.00	N	5	-110
459	20230622	3690	3480	4150	3480	3662000	14142857995	00	0.00	N	2	170
460	20230621	3520	3380	3585	3370	255921	894117160	00	0.00	N	2	130
461	20230620	3390	3500	3500	3390	170232	582844020	00	0.00	N	5	-110
462	20230619	3500	3545	3545	3460	106198	370267300	00	0.00	N	5	-10
463	20230616	3510	3500	3570	3500	76914	271399160	00	0.00	N	5	-10
464	20230615	3520	3570	3585	3480	98325	346232560	00	0.00	N	5	-20
465	20230614	3540	3660	3660	3540	146563	524326510	00	0.00	N	5	-70
466	20230613	3610	3670	3690	3605	134428	487443815	00	0.00	N	5	-60
467	20230612	3670	3650	3720	3600	101150	370622975	00	0.00	N	2	20
468	20230609	3650	3645	3715	3635	77451	283971980	00	0.00	N	2	5
469	20230608	3645	3705	3705	3625	102770	375431610	00	0.00	N	5	-60
470	20230607	3705	3715	3750	3685	87362	323852990	00	0.00	N	5	-10
471	20230605	3715	3750	3770	3685	112224	417205370	00	0.00	N	5	-10
472	20230602	3725	3725	3780	3705	114048	426403035	00	0.00	N	5	-15
473	20230601	3740	3710	3820	3645	264153	986438385	00	0.00	N	2	65
474	20230531	3675	3570	3715	3515	201276	728436205	00	0.00	N	2	145
475	20230530	3530	3575	3610	3510	89032	316095830	00	0.00	N	5	-30
476	20230526	3560	3635	3635	3550	108780	388428215	00	0.00	N	5	-50
477	20230525	3610	3685	3750	3590	203032	743401200	00	0.00	N	5	-30
478	20230524	3640	3705	3840	3600	438456	1618393795	00	0.00	N	5	-35
479	20230523	3675	3700	3720	3635	106518	391782155	00	0.00	N	2	20
480	20230522	3655	3650	3750	3645	112719	414736615	00	0.00	N	2	5
481	20230519	3650	3600	3740	3590	183317	673686885	00	0.00	N	2	70
482	20230518	3580	3550	3635	3525	122965	440844130	00	0.00	N	2	65
483	20230517	3515	3470	3565	3460	149231	525921560	00	0.00	N	2	15
484	20230516	3500	3680	3740	3490	362277	1295412280	00	0.00	N	5	-235
485	20230515	3735	3790	3800	3610	208188	764999755	00	0.00	N	5	-55
486	20230512	3790	3700	3840	3625	329678	1241826120	00	0.00	N	2	120
487	20230511	3670	3750	3790	3475	252807	934686985	00	0.00	N	5	-75
488	20230510	3745	3625	3830	3625	511548	1923094215	00	0.00	N	2	160
489	20230509	3585	3695	3735	3555	136588	494606025	00	0.00	N	5	-95
490	20230508	3680	3660	3750	3635	120660	446682690	00	0.00	N	2	45
491	20230504	3635	3610	3685	3575	95542	347137755	00	0.00	N	5	-15
492	20230503	3650	3610	3710	3600	100181	366964625	00	0.00	N	5	-30
493	20230502	3680	3600	3715	3590	193563	711685675	00	0.00	N	2	130
494	20230428	3550	3535	3620	3500	262983	937402700	00	0.00	N	2	60
495	20230427	3490	3410	3495	3320	253304	867454680	00	0.00	N	2	30
496	20230426	3460	3565	3640	3455	316404	1114564385	00	0.00	N	5	-150
497	20230425	3610	3725	3725	3515	431912	1548791775	00	0.00	N	5	-65
498	20230424	3675	3860	3890	3650	653242	2441292025	00	0.00	N	5	-245
499	20230421	3920	3930	4020	3910	293573	1158025330	00	0.00	N	5	-40
500	20230420	3960	4085	4085	3955	443436	1767181840	00	0.00	N	5	-105
501	20230419	4065	4010	4390	3955	1638415	6764357210	00	0.00	N	2	90
502	20230418	3975	4030	4095	3945	647109	2582922195	00	0.00	N	5	-45
503	20230417	4020	4160	4170	3980	675330	2711372370	00	0.00	N	5	-110
504	20230414	4130	4285	4370	4105	645912	2711814120	00	0.00	N	5	-90
505	20230413	4220	4300	4305	4125	689843	2895801275	00	0.00	N	5	-80
506	20230412	4300	4155	4415	4080	1741507	7445764765	00	0.00	N	2	145
507	20230411	4155	4055	4170	3890	692213	2783931205	00	0.00	N	2	70
508	20230410	4085	4285	4285	4050	752728	3087841195	00	0.00	N	5	-195
509	20230407	4280	4200	4285	4180	443097	1879898430	00	0.00	N	2	90
510	20230406	4190	4300	4310	4155	569316	2387081935	00	0.00	N	5	-140
511	20230405	4330	4430	4450	4280	576252	2497989515	00	0.00	N	5	-90
512	20230404	4420	4560	4630	4400	734717	3295809510	00	0.00	N	5	-100
513	20230403	4520	4600	4850	4370	3611431	16760057050	00	0.00	N	3	0
514	20230331	4520	4440	4575	4390	911902	4094311715	00	0.00	N	2	130
515	20230330	4390	4450	4480	4340	630512	2761311585	00	0.00	N	5	-20
516	20230329	4410	4470	4550	4355	598156	2651390730	00	0.00	N	5	-50
517	20230328	4460	4590	4715	4460	926168	4234904485	00	0.00	N	5	-145
518	20230327	4605	4660	4700	4495	678759	3111104460	00	0.00	N	5	-30
519	20230324	4635	4870	4875	4605	1039422	4875516545	00	0.00	N	5	-95
520	20230323	4730	4790	4875	4630	3627137	16496714425	00	0.00	N	5	-60
521	20230322	4790	4365	4955	4365	4984360	23698889515	00	0.00	N	2	515
522	20230321	4275	4365	4365	4260	255161	1094459840	00	0.00	N	5	-90
523	20230320	4365	4535	4540	4365	379899	1685810745	00	0.00	N	5	-115
524	20230317	4480	4335	4570	4330	822828	3681938375	00	0.00	N	2	230
525	20230316	4250	4220	4310	4060	247084	1041359500	00	0.00	N	2	30
526	20230315	4220	4180	4320	4180	293423	1245401690	00	0.00	N	2	70
527	20230314	4150	4430	4450	4150	281046	1194780175	00	0.00	N	5	-275
528	20230313	4425	4515	4730	4250	447213	1954975380	00	0.00	N	5	-45
529	20230310	4470	4305	4630	4305	1663700	7481694110	00	0.00	N	2	230
530	20230309	4240	4400	4465	4200	348700	1499666745	00	0.00	N	5	-145
531	20230308	4385	4515	4690	4350	674955	3038049445	00	0.00	N	5	-90
532	20230307	4475	4800	4800	4465	723649	3302405100	00	0.00	N	5	-290
533	20230306	4765	4880	4905	4725	573546	2752936865	00	0.00	N	5	-120
534	20230303	4885	4990	5040	4880	623871	3089124895	00	0.00	N	5	-115
535	20230302	5000	4895	5060	4740	1277557	6275474735	00	0.00	N	2	155
536	20230228	4845	5100	5120	4790	1211737	5972737615	00	0.00	N	5	-90
537	20230227	4935	4500	4935	4500	1989537	9582831215	00	0.00	N	2	390
538	20230224	4545	4755	4760	4500	475715	2209202975	00	0.00	N	5	-95
539	20230223	4640	4430	4645	4380	509221	2308260690	00	0.00	N	2	210
540	20230222	4430	4430	4500	4360	260088	1150973790	00	0.00	N	5	-85
541	20230221	4515	4560	4570	4460	251469	1132690955	00	0.00	N	5	-30
542	20230220	4545	4435	4570	4400	501138	2263032545	00	0.00	N	2	110
543	20230217	4435	4575	4640	4405	714878	3182774690	00	0.00	N	5	-205
544	20230216	4640	4630	4795	4625	738020	3473561360	00	0.00	N	2	10
545	20230215	4630	4690	4855	4590	909402	4282724300	00	0.00	N	5	-135
546	20230214	4765	4895	5120	4765	3043413	15042179760	00	0.00	N	5	-65
547	20230213	4830	5010	5080	4715	1717364	8360997610	00	0.00	N	5	-300
548	20230210	5130	4835	5670	4700	17133520	91434925640	00	0.00	N	2	330
549	20230209	4800	4925	4950	4755	1090078	5286025450	00	0.00	N	5	-165
550	20230208	4965	4475	5240	4405	10984527	54578913250	00	0.00	N	2	570
551	20230207	4395	4385	4455	4355	181178	798730505	00	0.00	N	2	5
552	20230206	4390	4320	4395	4300	189335	824621015	00	0.00	N	2	15
553	20230203	4375	4415	4490	4275	397622	1735511925	00	0.00	N	5	-60
554	20230202	4435	4450	4515	4420	319997	1429601975	00	0.00	N	2	25
555	20230201	4410	4695	4730	4390	748782	3392573035	00	0.00	N	5	-215
556	20230131	4625	4580	5100	4580	3788281	18308592425	00	0.00	N	2	185
557	20230130	4440	4530	4645	4415	422589	1905433670	00	0.00	N	5	-110
558	20230127	4550	4715	4730	4450	1056585	4822874410	00	0.00	N	5	-185
559	20230126	4735	4645	4820	4510	1858731	8699273430	00	0.00	N	2	110
560	20230125	4625	4515	4830	4400	2699108	12475742955	00	0.00	N	2	155
561	20230120	4470	3900	4900	3900	12485668	56410235040	00	0.00	N	2	625
562	20230119	3845	3920	3945	3815	181010	696934280	00	0.00	N	5	-75
563	20230118	3920	4000	4000	3830	232112	906065480	00	0.00	N	5	-45
564	20230117	3965	4075	4130	3965	273172	1100783320	00	0.00	N	5	-105
565	20230116	4070	4195	4195	4015	183934	747658175	00	0.00	N	5	-55
566	20230113	4125	4200	4325	4100	773791	3249605775	00	0.00	N	2	35
567	20230112	4090	4185	4245	3995	398495	1634405680	00	0.00	N	2	40
568	20230111	4050	4050	4290	4040	749578	3106764785	00	0.00	N	2	55
569	20230110	3995	3770	4355	3770	2613977	10784195955	00	0.00	N	2	240
570	20230109	3755	3735	3930	3725	153277	576408200	00	0.00	N	2	25
571	20230106	3730	3570	3755	3555	167625	618637610	00	0.00	N	2	160
572	20230105	3570	3670	3800	3555	130535	475373525	00	0.00	N	5	-130
573	20230104	3700	3665	3735	3595	108298	399437970	00	0.00	N	5	-25
574	20230103	3725	3620	3770	3505	214635	784782535	00	0.00	N	2	105
575	20230102	3620	3855	3970	3605	183995	682991315	00	0.00	N	5	-235
576	20221229	3855	4055	4055	3855	157907	622064320	00	0.00	N	5	-55
577	20221228	3910	3805	4100	3605	288077	1130050440	02	0.00	N	2	45
578	20221227	3865	3960	3975	3845	145604	567722425	00	0.00	N	5	-80
579	20221226	3945	4005	4035	3935	95314	377389425	00	0.00	N	5	-55
580	20221223	4000	4065	4115	4000	114777	463506770	00	0.00	N	5	-140
581	20221222	4140	4000	4300	3995	321381	1335273995	00	0.00	N	2	150
582	20221221	3990	4175	4175	3980	203691	824657025	00	0.00	N	5	-65
583	20221220	4055	4200	4265	4005	227373	934635610	00	0.00	N	5	-185
584	20221219	4240	4320	4345	4200	111397	474405395	00	0.00	N	5	-5
585	20221216	4245	4190	4290	4190	142440	603933175	00	0.00	N	5	-100
586	20221215	4345	4455	4475	4335	129637	570033290	00	0.00	N	5	-105
587	20221214	4450	4375	4485	4330	194253	859573120	00	0.00	N	2	170
588	20221213	4280	4300	4395	4275	165879	715040155	00	0.00	N	3	0
589	20221212	4280	4320	4350	4235	103631	443831915	00	0.00	N	5	-40
590	20221209	4320	4445	4445	4240	269951	1161695085	00	0.00	N	5	-70
591	20221208	4390	4470	4500	4290	284702	1244085315	00	0.00	N	5	-80
592	20221207	4470	4615	4695	4460	373827	1690681540	00	0.00	N	5	-195
593	20221206	4665	4910	4995	4625	416854	1995846775	00	0.00	N	5	-280
594	20221205	4945	5130	5130	4930	253556	1272172110	00	0.00	N	5	-115
595	20221202	5060	5130	5200	5040	261594	1340670130	00	0.00	N	5	-70
596	20221201	5130	5280	5300	5120	381997	1981152460	00	0.00	N	5	-30
597	20221130	5160	5220	5320	5090	578683	3004788580	00	0.00	N	5	-70
598	20221129	5230	4940	5260	4915	840546	4340172070	00	0.00	N	2	220
599	20221128	5010	4990	5110	4980	374012	1886550195	00	0.00	N	2	25
600	20221125	4985	5080	5100	4940	355746	1780692615	00	0.00	N	5	-95
601	20221124	5080	5190	5330	5060	665723	3425998350	00	0.00	N	5	-50
602	20221123	5130	4885	5280	4800	1103374	5634094305	00	0.00	N	2	290
603	20221122	4840	4800	4965	4740	417338	2026815435	00	0.00	N	2	65
604	20221121	4775	5140	5150	4775	881285	4304368925	00	0.00	N	5	-375
605	20221118	5150	5250	5510	5150	968916	5189341950	00	0.00	N	5	-160
606	20221117	5310	5280	5370	5180	474466	2505825930	00	0.00	N	5	-60
607	20221116	5370	5190	5390	5100	987928	5192250050	00	0.00	N	2	230
608	20221115	5140	5170	5230	4970	614460	3138607370	00	0.00	N	5	-40
609	20221114	5180	5280	5350	5100	890079	4639459050	00	0.00	N	5	-90
610	20221111	5270	5260	5320	5150	945073	4955195910	00	0.00	N	2	190
611	20221110	5080	5800	6040	5080	4909114	27717105060	00	0.00	N	5	-490
612	20221109	5570	5500	5800	5420	1585768	8919070170	00	0.00	N	2	10
613	20221108	5560	5730	5750	5480	1347297	7560585380	00	0.00	N	5	-240
614	20221107	5800	5630	5820	5520	2735772	15571854450	00	0.00	N	2	170
615	20221104	5630	4860	5990	4855	15981741	88817133275	00	0.00	N	2	820
616	20221103	4810	4600	4850	4530	816926	3828644435	00	0.00	N	3	0
617	20221102	4810	5020	5100	4765	997611	4868723005	00	0.00	N	5	-250
618	20221101	5060	4800	5170	4770	2969919	14950269640	00	0.00	N	2	315
619	20221031	4745	4695	4815	4530	866871	4061190495	00	0.00	N	2	115
620	20221028	4630	4985	4995	4510	1701107	8078186155	00	0.00	N	5	-295
621	20221027	4925	4750	5200	4610	9476225	47315540280	00	0.00	N	2	375
622	20221026	4550	4570	4675	4450	1270037	5807758350	00	0.00	N	5	-40
623	20221025	4590	4410	4590	4320	1618857	7268885785	00	0.00	N	2	130
624	20221024	4460	4180	4800	4145	8236101	37264976725	00	0.00	N	2	375
625	20221021	4085	4330	4385	4080	957796	4013222995	00	0.00	N	5	-255
626	20221020	4340	4370	4600	4240	1328577	5889951490	00	0.00	N	2	85
627	20221019	4255	4270	4685	4250	1555858	6969755705	00	0.00	N	5	-10
628	20221018	4265	4395	4540	4200	742389	3233160230	00	0.00	N	2	50
629	20221017	4215	4005	4340	3920	556895	2325301800	00	0.00	N	2	25
630	20221014	4190	4150	4335	4100	541337	2276450080	00	0.00	N	2	150
631	20221013	4040	4435	4500	4040	620223	2610815120	00	0.00	N	5	-465
632	20221012	4505	4180	4610	4010	1807942	7890361930	00	0.00	N	2	325
633	20221011	4180	4385	4450	4130	687453	2897106785	00	0.00	N	5	-340
634	20221007	4520	4920	5020	4475	1465756	6833507530	00	0.00	N	5	-380
635	20221006	4900	4790	5050	4500	1517421	7375049665	00	0.00	N	2	195
636	20221005	4705	4705	5010	4625	2064483	9931848985	00	0.00	N	2	115
637	20221004	4590	4500	4935	4340	2287559	10640622405	00	0.00	N	2	145
638	20220930	4445	4650	4765	4205	1923476	8634941205	00	0.00	N	5	-375
639	20220929	4820	5370	5550	4640	2808100	14524957075	00	0.00	N	5	-590
640	20220928	5410	5970	6090	5160	5551979	30845245590	00	0.00	N	5	-350
641	20220927	5760	4520	5760	4515	13575598	73773892195	00	0.00	N	1	1325
642	20220926	4435	5150	5190	4340	1643938	7586890865	00	0.00	N	5	-845
643	20220923	5280	5740	6270	5190	7446514	43837851940	00	0.00	N	5	-150
644	20220922	5430	5290	5560	5130	1553489	8381043230	00	0.00	N	2	40
645	20220921	5390	5330	5560	5270	1351972	7332540680	00	0.00	N	5	-130
646	20220920	5520	5650	5660	5400	1576750	8760527550	00	0.00	N	5	-60
647	20220919	5580	5960	6050	5470	2157970	12322746350	00	0.00	N	5	-390
648	20220916	5970	7170	7200	5920	6531992	43569033830	00	0.00	N	5	-760
649	20220915	6730	6290	6880	5980	7581670	49158932280	00	0.00	N	2	510
650	20220914	6220	6280	6820	6010	12032817	76697279530	00	0.00	N	2	250
651	20220913	5970	4540	5970	4450	9966841	54761313075	00	0.00	N	1	1375
652	20220908	4595	4195	4890	4150	9310759	43603996215	00	0.00	N	2	450
653	20220907	4145	4290	4335	3995	712738	2926323355	00	0.00	N	5	-145
654	20220906	4290	4215	4385	4130	1167159	4971838615	00	0.00	N	2	80
655	20220905	4210	4600	4620	4150	909275	3888992230	00	0.00	N	5	-345
656	20220902	4555	4870	5000	4510	1368993	6527926270	00	0.00	N	5	-245
657	20220901	4800	4730	4875	4630	1356785	6481503090	00	0.00	N	2	125
658	20220831	4675	4730	4835	4620	676161	3193139245	00	0.00	N	5	-135
659	20220830	4810	5020	5070	4760	961296	4694161735	00	0.00	N	5	-130
660	20220829	4940	4945	5110	4760	985797	4854400095	00	0.00	N	5	-210
661	20220826	5150	5160	5690	5050	4335412	23131729540	00	0.00	N	2	50
662	20220825	5100	4990	5360	4980	3079937	15927853490	00	0.00	N	5	-50
663	20220824	5150	4460	5470	4460	12977070	66298045430	00	0.00	N	2	690
664	20220823	4460	4795	4945	4335	1854883	8564159765	00	0.00	N	5	-335
665	20220822	4795	4980	5230	4750	2212902	10941123095	00	0.00	N	5	-405
666	20220819	5200	4775	5420	4620	15023507	76336497715	00	0.00	N	2	525
667	20220818	4675	4300	5110	4110	12430556	59020719850	00	0.00	N	2	280
668	20220817	4395	4665	5080	4385	3717538	17544154050	00	0.00	N	5	-265
669	20220816	4660	4455	5640	4360	12409421	62716016545	00	0.00	N	2	15
670	20220812	4645	4500	4755	4500	1131007	5221263360	00	0.00	N	2	295
671	20220811	4350	4405	4460	4350	670333	2942329340	00	0.00	N	2	30
672	20220810	4320	4100	4345	4080	794106	3393639555	00	0.00	N	2	155
673	20220809	4165	4250	4405	3965	4647058	19356070865	00	0.00	N	2	5
674	20220808	4160	3875	4525	3610	19924248	83538518490	00	0.00	N	2	625
675	20220805	3535	2720	3535	2700	14657418	48230276025	00	0.00	N	1	815
676	20220804	2720	2605	2865	2580	1514271	4147926810	00	0.00	N	2	115
677	20220803	2605	2605	2630	2580	74494	193223050	00	0.00	N	5	-25
678	20220802	2630	2690	2690	2550	170886	449249130	00	0.00	N	5	-10
679	20220801	2640	2665	2725	2605	136556	360221095	00	0.00	N	5	-50
680	20220729	2690	2595	2740	2500	338530	893954280	00	0.00	N	2	90
681	20220728	2600	2600	2740	2500	747957	1983771775	00	0.00	N	2	80
682	20220727	2520	2380	2580	2380	217140	544717860	00	0.00	N	2	150
683	20220726	2370	2375	2430	2280	83478	197668420	00	0.00	N	5	-40
684	20220725	2410	2380	2500	2375	79228	191995350	00	0.00	N	2	30
685	20220722	2380	2480	2510	2350	291790	706313850	00	0.00	N	5	-125
686	20220721	2505	2560	2560	2500	96425	242535700	00	0.00	N	5	-50
687	20220720	2555	2520	2610	2520	76070	194206680	00	0.00	N	2	5
688	20220719	2550	2615	2615	2550	141908	365752700	00	0.00	N	5	-70
689	20220718	2620	2485	2660	2480	207879	530118230	00	0.00	N	5	-35
690	20220715	2655	2655	2680	2590	151833	398068490	00	0.00	N	3	0
691	20220714	2655	2645	2690	2575	126226	330385620	00	0.00	N	5	-25
692	20220713	2680	2720	2760	2640	143111	383996045	00	0.00	N	5	-25
693	20220712	2705	2645	2880	2620	637197	1760496775	00	0.00	N	2	60
694	20220711	2645	2700	2725	2630	130316	347848620	00	0.00	N	5	-45
695	20220708	2690	2630	2750	2620	233883	629057660	00	0.00	N	2	60
696	20220707	2630	2700	2700	2575	85387	222318435	00	0.00	N	3	0
697	20220706	2630	2655	2735	2600	87431	230181980	00	0.00	N	5	-25
698	20220705	2655	2605	2670	2590	171956	450693000	00	0.00	N	2	45
699	20220704	2610	2620	2670	2565	87089	226181040	00	0.00	N	2	10
700	20220701	2600	2570	2645	2525	87290	224432475	00	0.00	N	2	30
701	20220630	2570	2550	2645	2495	104445	267651655	00	0.00	N	2	30
702	20220629	2540	2600	2670	2500	94144	239339530	00	0.00	N	5	-65
703	20220628	2605	2580	2695	2520	131408	341011880	00	0.00	N	2	30
704	20220627	2575	2580	2670	2570	176277	460188370	00	0.00	N	2	5
705	20220624	2570	2650	2700	2570	251136	659743330	00	0.00	N	5	-95
706	20220623	2665	2710	2810	2635	314047	857502950	00	0.00	N	5	-85
707	20220622	2750	2805	2810	2690	227642	624572430	00	0.00	N	5	-60
708	20220621	2810	2765	2835	2750	133017	369407060	00	0.00	N	2	30
709	20220620	2780	2785	2790	2670	347312	950615265	00	0.00	N	5	-10
710	20220617	2790	2765	2790	2700	246864	677646300	00	0.00	N	5	-60
711	20220616	2850	2915	2915	2805	232811	663684360	00	0.00	N	5	-35
712	20220615	2885	2820	2955	2775	443183	1264791185	00	0.00	N	2	65
713	20220614	2820	2905	2960	2820	320602	924189720	00	0.00	N	5	-145
714	20220613	2965	2970	3000	2740	586982	1720794590	00	0.00	N	5	-55
715	20220610	3020	2985	3040	2930	538491	1609721660	00	0.00	N	2	25
716	20220609	2995	2850	3090	2845	2020214	6029225010	00	0.00	N	2	175
717	20220608	2820	2730	2830	2660	1064289	2921101480	00	0.00	N	2	100
718	20220607	2720	2805	3360	2720	3830395	11440929215	00	0.00	N	5	-120
719	20220603	2840	2780	2865	2725	494227	1376287615	00	0.00	N	2	50
720	20220602	2790	2860	2900	2780	398788	1127468335	00	0.00	N	5	-105
721	20220531	2895	2920	2965	2845	593522	1721257095	00	0.00	N	5	-5
722	20220530	2900	2830	2915	2780	545019	1556293865	00	0.00	N	2	70
723	20220527	2830	2850	2900	2780	390822	1100218840	00	0.00	N	5	-5
724	20220526	2835	2750	2895	2700	665003	1856274060	00	0.00	N	2	55
725	20220525	2780	2800	2880	2725	782600	2184352595	00	0.00	N	5	-65
726	20220524	2845	2995	3080	2670	1980195	5680658725	00	0.00	N	5	-75
727	20220523	2920	2770	3005	2710	3104572	8861289880	00	0.00	N	2	260
728	20220520	2660	2420	2660	2420	655777	1694421500	00	0.00	N	2	215
729	20220519	2445	2480	2490	2415	127962	313338105	00	0.00	N	5	-60
730	20220518	2505	2510	2530	2475	98269	245378880	00	0.00	N	5	-5
731	20220517	2510	2415	2540	2380	359891	890292720	00	0.00	N	2	115
732	20220516	2395	2495	2495	2395	25945	62693415	00	0.00	N	5	-25