KissMeData/036710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	1359	1359	1361	1311	114256	151891866	00	0.00	N	3	0
3	20250210	1359	1323	1359	1281	212878	281347904	00	0.00	N	2	25
4	20250207	1334	1226	1430	1205	1598836	2174029556	00	0.00	N	2	107
5	20250206	1227	1205	1230	1191	30485	36808123	00	0.00	N	2	10
6	20250205	1217	1213	1247	1189	276001	256518505	00	0.00	N	2	4
7	20250204	1213	1200	1222	1183	31630	37962967	00	0.00	N	2	13
8	20250203	1200	1230	1230	1151	107779	127246495	00	0.00	N	5	-49
9	20250131	1249	1232	1280	1196	71941	88352002	00	0.00	N	2	14
10	20250124	1235	1169	1250	1150	230001	277920203	00	0.00	N	2	48
11	20250123	1187	1187	1189	1148	22319	26054067	00	0.00	N	2	2
12	20250122	1185	1184	1186	1157	11584	13654666	00	0.00	N	2	1
13	20250121	1184	1180	1190	1134	94001	108789816	00	0.00	N	5	-1
14	20250120	1185	1186	1186	1129	118898	136865969	00	0.00	N	2	10
15	20250117	1175	1185	1185	1158	38092	44532135	00	0.00	N	5	-10
16	20250116	1185	1186	1206	1161	70515	83184352	00	0.00	N	5	-8
17	20250115	1193	1196	1207	1158	30682	36170321	00	0.00	N	5	-3
18	20250114	1196	1186	1198	1157	92429	108092176	00	0.00	N	2	1
19	20250113	1195	1197	1207	1175	23005	27365321	00	0.00	N	5	-17
20	20250110	1212	1228	1228	1200	22985	27758679	00	0.00	N	5	-8
21	20250109	1220	1238	1238	1170	87683	105535177	00	0.00	N	2	20
22	20250108	1200	1162	1200	1151	80692	95488459	00	0.00	N	2	40
23	20250107	1160	1139	1160	1125	31520	36177231	00	0.00	N	2	23
24	20250106	1137	1102	1138	1080	86118	95926726	00	0.00	N	2	37
25	20250103	1100	1054	1100	1054	80777	87371700	00	0.00	N	2	46
26	20250102	1054	1042	1060	1027	13349	13924618	00	0.00	N	2	12
27	20241230	1042	1039	1051	1022	19674	20437722	00	0.00	N	2	3
28	20241227	1039	1056	1066	1035	49324	51551602	02	0.00	N	5	-17
29	20241226	1056	1110	1110	1045	103715	109794286	00	0.00	N	5	-54
30	20241224	1110	1136	1137	1107	16638	18486502	00	0.00	N	5	-11
31	20241223	1121	1108	1138	1095	41465	46470857	00	0.00	N	2	6
32	20241220	1115	1130	1130	1065	17153	18856431	00	0.00	N	5	-17
33	20241219	1132	1101	1132	1101	13316	14871414	00	0.00	N	5	-1
34	20241218	1133	1127	1133	1097	17300	19321943	00	0.00	N	2	3
35	20241217	1130	1113	1130	1065	38870	43103051	00	0.00	N	2	14
36	20241216	1116	1095	1121	1094	102256	113457650	00	0.00	N	2	20
37	20241213	1096	1075	1098	1069	43055	46639969	00	0.00	N	2	36
38	20241212	1060	1049	1076	1043	46832	49494204	00	0.00	N	2	11
39	20241211	1049	975	1049	975	118181	119298058	00	0.00	N	2	69
40	20241210	980	885	994	885	177316	171683791	00	0.00	N	2	73
41	20241209	907	1019	1019	891	275535	257035987	00	0.00	N	5	-112
42	20241206	1019	1042	1075	1000	134765	137760321	00	0.00	N	5	-50
43	20241205	1069	1098	1098	1064	38875	41675833	00	0.00	N	5	-29
44	20241204	1098	1117	1118	1087	43788	48049439	00	0.00	N	5	-37
45	20241203	1135	1130	1170	1058	169037	188517473	00	0.00	N	5	-40
46	20241202	1175	1181	1193	1130	135980	156487243	00	0.00	N	5	-18
47	20241129	1193	1207	1207	1141	23559	27516078	00	0.00	N	5	-18
48	20241128	1211	1223	1223	1120	24766	29142356	00	0.00	N	2	17
49	20241127	1194	1212	1212	1187	27577	33029428	00	0.00	N	5	-18
50	20241126	1212	1227	1227	1201	33106	40040807	00	0.00	N	5	-15
51	20241125	1227	1209	1227	1207	98140	119339906	00	0.00	N	2	18
52	20241122	1209	1220	1228	1177	76346	92033829	00	0.00	N	5	-4
53	20241121	1213	1185	1481	1155	1116730	1466334114	00	0.00	N	2	28
54	20241120	1185	1240	1240	1179	27293	32479321	00	0.00	N	5	-15
55	20241119	1200	1184	1203	1184	28107	33449637	00	0.00	N	2	4
56	20241118	1196	1185	1252	1183	34274	41134525	00	0.00	N	5	-1
57	20241115	1197	1150	1208	1121	89855	103026142	00	0.00	N	2	32
58	20241114	1165	1190	1206	1116	82993	95767125	00	0.00	N	5	-40
59	20241113	1205	1242	1271	1145	128020	150774836	00	0.00	N	5	-37
60	20241112	1242	1241	1249	1199	147491	180445493	00	0.00	N	5	-15
61	20241111	1257	1335	1349	1230	184091	231620010	00	0.00	N	5	-92
62	20241108	1349	1331	1365	1324	72215	96755356	00	0.00	N	5	-16
63	20241107	1365	1463	1463	1348	233127	319247623	00	0.00	N	5	-99
64	20241106	1464	1453	1468	1431	32812	47785237	00	0.00	N	5	-1
65	20241105	1465	1425	1465	1414	78553	113102638	00	0.00	N	2	29
66	20241104	1436	1444	1444	1410	55303	78733762	00	0.00	N	5	-6
67	20241101	1442	1427	1460	1415	90240	129471403	00	0.00	N	5	-24
68	20241031	1466	1445	1469	1428	75313	109463633	00	0.00	N	5	-8
69	20241030	1474	1485	1486	1464	48856	72089414	00	0.00	N	5	-25
70	20241029	1499	1521	1534	1475	70009	104937152	00	0.00	N	5	-56
71	20241028	1555	1532	1556	1528	38779	59679964	00	0.00	N	2	3
72	20241025	1552	1586	1586	1520	48240	74630314	00	0.00	N	5	-35
73	20241024	1587	1582	1598	1545	31208	48887736	00	0.00	N	5	-25
74	20241023	1612	1609	1613	1600	24688	39711742	00	0.00	N	5	-2
75	20241022	1614	1625	1625	1560	83206	131122781	00	0.00	N	5	-11
76	20241021	1625	1600	1625	1595	18155	29284209	00	0.00	N	5	-2
77	20241018	1627	1639	1639	1543	36875	58661023	00	0.00	N	3	0
78	20241017	1627	1629	1638	1596	56063	90118958	00	0.00	N	5	-2
79	20241016	1629	1631	1631	1586	98793	157466756	00	0.00	N	3	0
80	20241015	1629	1639	1644	1604	32184	52007774	00	0.00	N	2	11
81	20241014	1618	1593	1638	1590	18124	29243654	00	0.00	N	2	1
82	20241011	1617	1650	1661	1601	20806	33926533	00	0.00	N	5	-27
83	20241010	1644	1679	1689	1629	49698	81879093	00	0.00	N	5	-35
84	20241008	1679	1689	1711	1650	74983	124890478	00	0.00	N	5	-31
85	20241007	1710	1724	1724	1599	86226	144981819	00	0.00	N	5	-14
86	20241004	1724	1708	1736	1690	32041	54499405	00	0.00	N	5	-11
87	20241002	1735	1730	1737	1688	19610	33373367	00	0.00	N	5	-3
88	20240930	1738	1740	1740	1709	18371	31575999	00	0.00	N	5	-2
89	20240927	1740	1733	1745	1730	22233	38586126	00	0.00	N	2	7
90	20240926	1733	1691	1738	1691	59999	103335424	00	0.00	N	2	33
91	20240925	1700	1694	1720	1686	61810	105327429	00	0.00	N	2	11
92	20240924	1689	1683	1690	1661	55592	93162476	00	0.00	N	2	23
93	20240923	1666	1670	1671	1654	14777	24582405	00	0.00	N	5	-1
94	20240920	1667	1684	1699	1653	106084	176604982	00	0.00	N	5	-17
95	20240919	1684	1720	1720	1586	115629	191099468	00	0.00	N	5	-25
96	20240913	1709	1718	1718	1665	60910	102693095	00	0.00	N	5	-4
97	20240912	1713	1720	1720	1677	74015	125744754	00	0.00	N	2	46
98	20240911	1667	1661	1714	1659	93793	157348732	00	0.00	N	5	-24
99	20240910	1691	1721	1721	1652	18020	30335193	00	0.00	N	5	-2
100	20240909	1693	1640	1719	1625	99235	163886218	00	0.00	N	5	-31
101	20240906	1724	1705	1742	1666	156873	265111439	00	0.00	N	5	-21
102	20240905	1745	1801	1810	1697	57182	98431172	00	0.00	N	5	-38
103	20240904	1783	1830	1830	1757	95089	169357035	00	0.00	N	5	-84
104	20240903	1867	1890	1899	1840	27687	51470642	00	0.00	N	5	-15
105	20240902	1882	1888	1895	1846	23490	44025506	00	0.00	N	5	-20
106	20240830	1902	1879	1909	1822	53590	99663022	00	0.00	N	2	42
107	20240829	1860	1914	1914	1825	63404	117000338	00	0.00	N	5	-59
108	20240828	1919	1948	1948	1895	41167	78551925	00	0.00	N	5	-18
109	20240827	1937	1946	1946	1930	26848	52134263	00	0.00	N	5	-16
110	20240826	1953	1941	1974	1938	31416	61221108	00	0.00	N	5	-2
111	20240823	1955	1950	1955	1929	7714	14992924	00	0.00	N	5	-4
112	20240822	1959	1980	1980	1901	44633	86632108	00	0.00	N	5	-5
113	20240821	1964	1970	1976	1944	30397	59485822	00	0.00	N	5	-24
114	20240820	1988	1946	1990	1946	19213	37865257	00	0.00	N	2	23
115	20240819	1965	2030	2030	1945	46205	91046925	00	0.00	N	5	-32
116	20240816	1997	1997	2030	1978	106281	211459297	00	0.00	N	3	0
117	20240814	1997	1978	2005	1950	48787	96744892	00	0.00	N	2	47
118	20240813	1950	1960	1960	1891	31579	60513554	00	0.00	N	2	13
119	20240812	1937	1957	1957	1920	38454	74373382	00	0.00	N	2	25
120	20240809	1912	1910	1950	1870	76017	144421387	00	0.00	N	2	43
121	20240808	1869	1880	1880	1759	216022	388451276	00	0.00	N	5	-13
122	20240807	1882	1871	1980	1871	198032	377364451	00	0.00	N	5	-53
123	20240806	1935	1812	2045	1812	261730	513448993	00	0.00	N	2	1
124	20240805	1934	2230	2230	1752	240864	492294176	00	0.00	N	5	-346
125	20240802	2280	2275	2295	2220	122838	276149915	00	0.00	N	5	-50
126	20240801	2330	2335	2355	2300	25262	58647225	00	0.00	N	5	-5
127	20240731	2335	2270	2350	2245	100786	230547215	00	0.00	N	2	25
128	20240730	2310	2265	2310	2255	99666	226646035	00	0.00	N	5	-5
129	20240729	2315	2310	2330	2300	25483	58883220	00	0.00	N	5	-15
130	20240726	2330	2325	2340	2305	15517	36057085	00	0.00	N	5	-15
131	20240725	2345	2335	2355	2300	44677	103665615	00	0.00	N	5	-30
132	20240724	2375	2410	2410	2335	52355	123815035	00	0.00	N	5	-5
133	20240723	2380	2395	2420	2310	58292	137515420	00	0.00	N	5	-20
134	20240722	2400	2410	2420	2280	251489	587422755	00	0.00	N	5	-10
135	20240719	2410	2425	2455	2365	56459	134784675	00	0.00	N	5	-15
136	20240718	2425	2455	2455	2395	113693	273925685	00	0.00	N	5	-50
137	20240717	2475	2480	2525	2455	43179	107024645	00	0.00	N	5	-25
138	20240716	2500	2510	2525	2465	62066	153927220	00	0.00	N	5	-10
139	20240715	2510	2500	2520	2450	63375	157790275	00	0.00	N	2	30
140	20240712	2480	2480	2535	2455	41403	102398300	00	0.00	N	5	-20
141	20240711	2500	2510	2545	2475	70222	175920740	00	0.00	N	5	-10
142	20240710	2510	2525	2545	2470	63834	160860100	00	0.00	N	5	-5
143	20240709	2515	2495	2545	2495	37576	94279400	00	0.00	N	5	-15
144	20240708	2530	2495	2530	2455	83859	209677470	00	0.00	N	2	35
145	20240705	2495	2465	2545	2440	114449	283481185	00	0.00	N	2	30
146	20240704	2465	2420	2465	2420	61952	151797720	00	0.00	N	2	35
147	20240703	2430	2420	2470	2405	166280	402466480	00	0.00	N	5	-30
148	20240702	2460	2495	2500	2440	69815	171199130	00	0.00	N	5	-35
149	20240701	2495	2510	2525	2475	40520	101092355	00	0.00	N	5	-10
150	20240628	2505	2510	2510	2460	67705	167774700	00	0.00	N	2	15
151	20240627	2490	2465	2555	2465	44483	110331815	00	0.00	N	5	-30
152	20240626	2520	2465	2535	2465	65931	164991740	00	0.00	N	2	35
153	20240625	2485	2485	2495	2445	47416	116842720	00	0.00	N	5	-15
154	20240624	2500	2510	2530	2450	124703	308806225	00	0.00	N	5	-50
155	20240621	2550	2540	2575	2505	104894	266141510	00	0.00	N	5	-15
156	20240620	2565	2540	2575	2535	79426	202233865	00	0.00	N	2	25
157	20240619	2540	2510	2555	2510	112300	284811035	00	0.00	N	2	15
158	20240618	2525	2510	2565	2500	69531	175023865	00	0.00	N	5	-10
159	20240617	2535	2550	2550	2500	55741	140362810	00	0.00	N	2	5
160	20240614	2530	2565	2570	2505	133684	338487695	00	0.00	N	3	0
161	20240613	2530	2485	2570	2485	197320	499602455	00	0.00	N	2	60
162	20240612	2470	2420	2600	2420	275428	695807170	00	0.00	N	2	50
163	20240611	2420	2425	2445	2410	72226	175191585	00	0.00	N	5	-15
164	20240610	2435	2435	2455	2415	79268	192470135	00	0.00	N	5	-30
165	20240607	2465	2455	2500	2455	53313	132037670	00	0.00	N	5	-5
166	20240605	2470	2495	2540	2440	105186	258887765	00	0.00	N	5	-25
167	20240604	2495	2510	2510	2460	89677	222346490	00	0.00	N	5	-15
168	20240603	2510	2500	2525	2485	54509	136414035	00	0.00	N	2	10
169	20240531	2500	2510	2570	2490	53277	133821520	00	0.00	N	5	-45
170	20240530	2545	2470	2555	2470	88978	224382095	00	0.00	N	2	60
171	20240529	2485	2505	2545	2480	58011	145080690	00	0.00	N	5	-40
172	20240528	2525	2490	2540	2470	66999	168667335	00	0.00	N	2	25
173	20240527	2500	2500	2530	2450	85153	210952075	00	0.00	N	5	-5
174	20240524	2505	2550	2550	2475	108157	269648365	00	0.00	N	5	-35
175	20240523	2540	2555	2555	2520	67975	172265340	00	0.00	N	5	-15
176	20240522	2555	2570	2570	2515	92577	235214775	00	0.00	N	5	-15
177	20240521	2570	2565	2600	2560	129234	333776340	00	0.00	N	2	5
178	20240520	2565	2560	2585	2540	86873	221786150	00	0.00	N	5	-15
179	20240517	2580	2615	2615	2545	92757	237804800	00	0.00	N	5	-25
180	20240516	2605	2585	2630	2565	270449	704511100	00	0.00	N	2	70
181	20240514	2535	2485	2535	2475	141747	354714990	00	0.00	N	2	60
182	20240513	2475	2540	2565	2470	175524	437862070	00	0.00	N	5	-85
183	20240510	2560	2590	2610	2540	83631	214396110	00	0.00	N	5	-40
184	20240509	2600	2605	2620	2575	73585	190398760	00	0.00	N	5	-5
185	20240508	2605	2560	2625	2520	112324	291713670	00	0.00	N	2	10
186	20240507	2595	2555	2620	2555	268063	695936690	00	0.00	N	2	55
187	20240503	2540	2560	2570	2515	38668	98215475	00	0.00	N	5	-15
188	20240502	2555	2525	2565	2525	82899	210797845	00	0.00	N	2	10
189	20240430	2545	2550	2580	2530	96835	246952925	00	0.00	N	5	-30
190	20240429	2575	2515	2690	2515	354762	920698665	00	0.00	N	2	60
191	20240426	2515	2505	2525	2480	70875	176842815	00	0.00	N	2	20
192	20240425	2495	2510	2520	2475	53772	134429555	00	0.00	N	5	-15
193	20240424	2510	2475	2520	2475	134550	335988445	00	0.00	N	2	40
194	20240423	2470	2475	2510	2455	89267	220180700	00	0.00	N	5	-15
195	20240422	2485	2495	2505	2440	199185	489707290	00	0.00	N	5	-10
196	20240419	2495	2550	2565	2455	178219	443138415	00	0.00	N	5	-70
197	20240418	2565	2485	2570	2485	105361	266768710	00	0.00	N	2	45
198	20240417	2520	2490	2580	2490	106503	268555270	00	0.00	N	2	10
199	20240416	2510	2540	2560	2470	263618	657761905	00	0.00	N	5	-65
200	20240415	2575	2570	2605	2510	291102	740716975	00	0.00	N	5	-45
201	20240412	2620	2660	2675	2595	266992	698771025	00	0.00	N	5	-30
202	20240411	2650	2610	2655	2580	157978	414428355	00	0.00	N	5	-15
203	20240409	2665	2665	2710	2625	446120	1184434600	00	0.00	N	5	-45
204	20240408	2710	2850	2910	2670	515728	1412189520	00	0.00	N	5	-140
205	20240405	2850	2830	2895	2790	610778	1730060430	00	0.00	N	5	-65
206	20240404	2915	2990	2995	2860	1088199	3173225265	00	0.00	N	3	0
207	20240403	2915	2920	2960	2800	1673924	4904730900	00	0.00	N	5	-90
208	20240402	3005	2765	3400	2710	11873692	36833920270	00	0.00	N	2	250
209	20240401	2755	2720	2765	2705	178028	489326910	00	0.00	N	2	25
210	20240329	2730	2700	2745	2660	143632	390388725	00	0.00	N	2	50
211	20240328	2680	2670	2700	2645	48996	130887590	00	0.00	N	2	10
212	20240327	2670	2740	2740	2635	84379	224542260	00	0.00	N	5	-15
213	20240326	2685	2660	2715	2645	120287	321676965	00	0.00	N	3	0
214	20240325	2685	2715	2730	2665	81720	219112010	00	0.00	N	5	-30
215	20240322	2715	2750	2750	2660	94637	254994975	00	0.00	N	5	-15
216	20240321	2730	2715	2820	2650	390539	1067827775	00	0.00	N	2	75
217	20240320	2655	2630	2655	2590	65604	172489125	00	0.00	N	2	20
218	20240319	2635	2605	2650	2540	92821	238787480	00	0.00	N	2	20
219	20240318	2615	2575	2625	2525	120515	310928685	00	0.00	N	2	25
220	20240315	2590	2650	2655	2560	124431	322550830	00	0.00	N	5	-65
221	20240314	2655	2650	2670	2580	241568	630184235	00	0.00	N	5	-30
222	20240313	2685	2660	2710	2650	101502	272036025	00	0.00	N	2	5
223	20240312	2680	2640	2685	2625	96466	255303735	00	0.00	N	3	0
224	20240311	2680	2660	2695	2625	152478	403399590	00	0.00	N	5	-35
225	20240308	2715	2670	2725	2640	138919	374360300	00	0.00	N	2	25
226	20240307	2690	2710	2730	2645	110870	296031480	00	0.00	N	5	-10
227	20240306	2700	2700	2700	2650	94736	252564390	00	0.00	N	3	0
228	20240305	2700	2770	2770	2660	155391	418906190	00	0.00	N	5	-55
229	20240304	2755	2640	2765	2640	233945	636528650	00	0.00	N	2	115
230	20240229	2640	2650	2660	2605	136881	359255935	00	0.00	N	5	-25
231	20240228	2665	2605	2685	2605	105641	280847455	00	0.00	N	2	45
232	20240227	2620	2705	2705	2605	181862	479116965	00	0.00	N	5	-85
233	20240226	2705	2685	2780	2665	228723	621870740	00	0.00	N	2	5
234	20240223	2700	2745	2780	2685	212404	575612305	00	0.00	N	5	-60
235	20240222	2760	2805	2805	2720	126533	348096525	00	0.00	N	5	-10
236	20240221	2770	2795	2795	2750	152461	422375800	00	0.00	N	5	-25
237	20240220	2795	2835	2835	2770	204240	570763400	00	0.00	N	5	-40
238	20240219	2835	2910	2910	2805	214386	608028760	00	0.00	N	5	-20
239	20240216	2855	2870	2890	2840	122290	348789500	00	0.00	N	5	-30
240	20240215	2885	2915	2935	2840	202660	582171785	00	0.00	N	5	-15
241	20240214	2900	2900	2920	2860	86513	249982120	00	0.00	N	5	-25
242	20240213	2925	2885	2935	2875	158841	463097950	00	0.00	N	2	60
243	20240208	2865	2970	2995	2850	352352	1022800425	00	0.00	N	2	60
244	20240207	2805	2825	2860	2790	189667	531811975	00	0.00	N	5	-30
245	20240206	2835	2875	2890	2805	148423	421922310	00	0.00	N	5	-65
246	20240205	2900	2945	2970	2865	157524	458592230	00	0.00	N	5	-15
247	20240202	2915	2860	2930	2850	158169	458104495	00	0.00	N	2	60
248	20240201	2855	2810	2885	2785	174293	494231775	00	0.00	N	2	5
249	20240131	2850	2865	2915	2820	222414	635005705	00	0.00	N	5	-95
250	20240130	2945	2980	3030	2865	361035	1058632245	00	0.00	N	5	-35
251	20240129	2980	3045	3065	2945	363362	1089969215	00	0.00	N	5	-75
252	20240126	3055	3030	3070	3020	164767	500454665	00	0.00	N	5	-5
253	20240125	3060	3080	3130	3025	224673	687728885	00	0.00	N	2	10
254	20240124	3050	3095	3120	3025	233676	714987990	00	0.00	N	5	-60
255	20240123	3110	3145	3145	3050	294731	908357815	00	0.00	N	5	-35
256	20240122	3145	3140	3195	3095	327923	1029531015	00	0.00	N	2	55
257	20240119	3090	3020	3115	3015	238647	735239320	00	0.00	N	2	75
258	20240118	3015	2960	3025	2955	283335	845976195	00	0.00	N	2	10
259	20240117	3005	3155	3160	2975	319451	962940875	00	0.00	N	5	-85
260	20240116	3090	3110	3150	3020	284101	877838145	00	0.00	N	2	5
261	20240115	3085	3010	3155	3010	472971	1467338315	00	0.00	N	2	80
262	20240112	3005	3095	3095	2980	334927	1010869575	00	0.00	N	5	-85
263	20240111	3090	3090	3115	3030	288663	888888710	00	0.00	N	2	5
264	20240110	3085	3160	3175	3050	371958	1147621335	00	0.00	N	5	-75
265	20240109	3160	3165	3260	3150	643184	2063210135	00	0.00	N	5	-5
266	20240108	3165	3225	3240	3130	452667	1435594875	00	0.00	N	5	-75
267	20240105	3240	3305	3325	3200	368414	1196260780	00	0.00	N	5	-60
268	20240104	3300	3280	3345	3250	469534	1547139430	00	0.00	N	5	-25
269	20240103	3325	3345	3380	3255	690386	2278284605	00	0.00	N	5	-85
270	20240102	3410	3290	3420	3230	891036	2977236845	00	0.00	N	2	120
271	20231228	3290	3535	3570	3235	1770660	5875686430	00	0.00	N	5	-270
272	20231227	3560	3705	3790	3415	1290538	4569852990	02	0.00	N	5	-150
273	20231226	3710	3785	3845	3615	992833	3702830360	00	0.00	N	5	-80
274	20231222	3790	3760	3925	3725	966020	3692213830	00	0.00	N	2	75
275	20231221	3715	3935	3935	3685	1203668	4602642535	00	0.00	N	5	-265
276	20231220	3980	4000	4095	3850	1286441	5048633665	00	0.00	N	2	85
277	20231219	3895	3895	3930	3780	1051127	4058952870	00	0.00	N	5	-45
278	20231218	3940	3775	4190	3720	4689480	18870761720	00	0.00	N	2	165
279	20231215	3775	3890	3895	3745	1015120	3856961680	00	0.00	N	5	-45
280	20231214	3820	3830	3965	3675	1355715	5166835565	00	0.00	N	2	5
281	20231213	3815	3895	3970	3790	1583830	6154037710	00	0.00	N	5	-75
282	20231212	3890	3745	4055	3680	3467418	13456734085	00	0.00	N	2	100
283	20231211	3790	3495	4090	3495	9984244	38732098100	00	0.00	N	2	315
284	20231208	3475	3500	3570	3380	2211118	7703558555	00	0.00	N	2	10
285	20231207	3465	3250	3800	3155	10936708	39055372245	00	0.00	N	2	235
286	20231206	3230	3230	3300	3085	1381105	4457919870	00	0.00	N	2	30
287	20231205	3200	3085	3290	3010	2729317	8736940955	00	0.00	N	2	100
288	20231204	3100	2945	3145	2900	2666364	8126891050	00	0.00	N	2	220
289	20231201	2880	2800	2950	2735	1556786	4427379370	00	0.00	N	2	115
290	20231130	2765	2720	2800	2695	956656	2638018715	00	0.00	N	3	0
291	20231129	2765	2990	3005	2740	1303269	3709860025	00	0.00	N	5	-225
292	20231128	2990	2900	3235	2900	3172642	9736632080	00	0.00	N	5	-10
293	20231127	3000	3170	3485	3000	16950490	55256294355	00	0.00	N	2	245
294	20231124	2755	2585	3220	2520	10150030	30340915395	00	0.00	N	2	100
295	20231123	2655	2480	2685	2460	344129	891665755	00	0.00	N	2	125
296	20231122	2530	2535	2545	2500	61060	153706965	00	0.00	N	5	-25
297	20231121	2555	2565	2570	2540	25233	64316585	00	0.00	N	5	-5
298	20231120	2560	2545	2570	2540	26112	66655200	00	0.00	N	2	15
299	20231117	2545	2560	2565	2525	22486	57333440	00	0.00	N	5	-10
300	20231116	2555	2535	2555	2520	21377	54215335	00	0.00	N	3	0
301	20231115	2555	2530	2565	2525	45945	116614560	00	0.00	N	2	40
302	20231114	2515	2495	2515	2465	50101	125030140	00	0.00	N	2	15
303	20231113	2500	2525	2525	2440	63175	156324585	00	0.00	N	5	-5
304	20231110	2505	2560	2560	2435	80920	199831390	00	0.00	N	5	-15
305	20231109	2520	2595	2595	2510	36780	93494745	00	0.00	N	5	-75
306	20231108	2595	2620	2620	2540	54720	140588375	00	0.00	N	5	-10
307	20231107	2605	2590	2625	2550	48883	125970980	00	0.00	N	3	0
308	20231106	2605	2580	2625	2530	84539	218289500	00	0.00	N	3	0
309	20231103	2605	2560	2610	2540	56202	145094745	00	0.00	N	2	45
310	20231102	2560	2500	2565	2500	80923	205764320	00	0.00	N	2	100
311	20231101	2460	2450	2460	2395	58051	140475650	00	0.00	N	2	65
312	20231031	2395	2515	2515	2380	121717	294366635	00	0.00	N	5	-85
313	20231030	2480	2425	2480	2420	51670	126432780	00	0.00	N	2	20
314	20231027	2460	2560	2560	2410	152089	375569315	00	0.00	N	5	-85
315	20231026	2545	2530	2560	2495	165241	416480795	00	0.00	N	5	-90
316	20231025	2635	2635	2655	2595	46903	122885525	00	0.00	N	2	15
317	20231024	2620	2565	2620	2505	53974	138904500	00	0.00	N	2	60
318	20231023	2560	2620	2700	2560	112908	295652620	00	0.00	N	5	-110
319	20231020	2670	2710	2720	2585	186601	491055135	00	0.00	N	5	-80
320	20231019	2750	2785	2820	2700	135976	373393160	00	0.00	N	5	-115
321	20231018	2865	2835	2920	2780	89876	257658295	00	0.00	N	2	10
322	20231017	2855	2765	2855	2750	92574	261042710	00	0.00	N	2	90
323	20231016	2765	2805	2805	2735	33614	92487725	00	0.00	N	5	-45
324	20231013	2810	2815	2835	2750	42456	118564155	00	0.00	N	5	-10
325	20231012	2820	2790	2830	2775	48131	134861505	00	0.00	N	2	30
326	20231011	2790	2715	2800	2715	32645	90475260	00	0.00	N	2	85
327	20231010	2705	2720	2825	2705	75250	208779310	00	0.00	N	5	-35
328	20231006	2740	2715	2740	2650	45327	122479215	00	0.00	N	2	25
329	20231005	2715	2700	2735	2640	54673	146899650	00	0.00	N	2	15
330	20231004	2700	2760	2760	2665	53374	143483845	00	0.00	N	5	-60
331	20230927	2760	2660	2760	2655	17720	48208915	00	0.00	N	2	75
332	20230926	2685	2725	2750	2660	84959	228227880	00	0.00	N	5	-55
333	20230925	2740	2735	2760	2700	39185	107045720	00	0.00	N	3	0
334	20230922	2740	2690	2825	2665	60053	165148240	00	0.00	N	2	20
335	20230921	2720	2795	2795	2720	97065	266607810	00	0.00	N	5	-100
336	20230920	2820	2885	2885	2795	88900	250128650	00	0.00	N	5	-50
337	20230919	2870	2770	2955	2770	143717	413641170	00	0.00	N	2	90
338	20230918	2780	2815	2830	2760	76837	213820235	00	0.00	N	5	-70
339	20230915	2850	2810	2850	2810	42558	120465745	00	0.00	N	2	15
340	20230914	2835	2785	2875	2780	76019	215813915	00	0.00	N	2	50
341	20230913	2785	2755	2825	2755	82161	228395105	00	0.00	N	2	30
342	20230912	2755	2765	2790	2715	100595	276034020	00	0.00	N	5	-20
343	20230911	2775	2795	2795	2740	119835	330772685	00	0.00	N	5	-20
344	20230908	2795	2830	2830	2750	119580	331483030	00	0.00	N	5	-5
345	20230907	2800	2845	2855	2640	142719	398875290	00	0.00	N	5	-45
346	20230906	2845	2900	2935	2820	94718	269645305	00	0.00	N	5	-60
347	20230905	2905	2940	2940	2850	68028	195916505	00	0.00	N	5	-5
348	20230904	2910	2970	2970	2840	136041	393209830	00	0.00	N	5	-15
349	20230901	2925	2800	3130	2800	832753	2481635900	00	0.00	N	2	115
350	20230831	2810	2840	2860	2780	110449	310672045	00	0.00	N	5	-45
351	20230830	2855	2820	2855	2790	100973	285187135	00	0.00	N	2	55
352	20230829	2800	2775	2815	2765	63493	177238420	00	0.00	N	3	0
353	20230828	2800	2765	2825	2735	80391	222432240	00	0.00	N	2	30
354	20230825	2770	2790	2820	2750	109373	302528315	00	0.00	N	5	-70
355	20230824	2840	2840	2855	2800	87657	248355260	00	0.00	N	2	50
356	20230823	2790	2790	2815	2760	75408	209896550	00	0.00	N	2	20
357	20230822	2770	2820	2855	2770	122223	341782040	00	0.00	N	5	-30
358	20230821	2800	2760	2810	2755	34742	96733550	00	0.00	N	2	20
359	20230818	2780	2735	2850	2735	108253	300781075	00	0.00	N	5	-45
360	20230817	2825	2780	2825	2730	145736	404374365	00	0.00	N	2	10
361	20230816	2815	2810	2920	2790	159251	446768095	00	0.00	N	5	-35
362	20230814	2850	2900	2900	2835	124027	353930020	00	0.00	N	5	-60
363	20230811	2910	2925	2925	2885	70616	204556880	00	0.00	N	2	5
364	20230810	2905	2900	2940	2875	88992	257052520	00	0.00	N	5	-25
365	20230809	2930	2910	2965	2910	54403	159944290	00	0.00	N	5	-15
366	20230808	2945	2995	3015	2915	90923	269163765	00	0.00	N	5	-45
367	20230807	2990	2980	3075	2890	178438	533177060	00	0.00	N	5	-10
368	20230804	3000	2965	3040	2945	108778	326320620	00	0.00	N	2	40
369	20230803	2960	2990	3000	2910	158008	465716005	00	0.00	N	5	-30
370	20230802	2990	3060	3100	2965	194368	584463685	00	0.00	N	5	-100
371	20230801	3090	3135	3135	3035	130808	401525500	00	0.00	N	5	-15
372	20230731	3105	3200	3200	3100	97615	305546660	00	0.00	N	5	-45
373	20230728	3150	3160	3165	3070	102584	319388785	00	0.00	N	3	0
374	20230727	3150	3030	3170	2985	224787	697473855	00	0.00	N	2	150
375	20230726	3000	3070	3100	2945	287149	859782490	00	0.00	N	5	-30
376	20230725	3030	3130	3205	3030	181245	559358555	00	0.00	N	5	-135
377	20230724	3165	3245	3245	3105	191580	601448420	00	0.00	N	5	-80
378	20230721	3245	3285	3285	3150	189719	604520285	00	0.00	N	5	-55
379	20230720	3300	3255	3340	3180	202981	660016155	00	0.00	N	5	-20
380	20230719	3320	3380	3380	3175	443336	1452228935	00	0.00	N	5	-40
381	20230718	3360	3385	3415	3265	617940	2072876130	00	0.00	N	2	10
382	20230717	3350	3250	3360	3195	775446	2545332815	00	0.00	N	2	100
383	20230714	3250	2965	3260	2965	1672432	5277701370	00	0.00	N	2	290
384	20230713	2960	2935	2995	2935	149141	441829325	00	0.00	N	2	30
385	20230712	2930	2900	2935	2880	69958	202726865	00	0.00	N	2	30
386	20230711	2900	2910	2930	2870	67514	195339550	00	0.00	N	2	5
387	20230710	2895	2920	2960	2870	90144	260754470	00	0.00	N	5	-65
388	20230707	2960	2925	2960	2850	99641	287319965	00	0.00	N	2	10
389	20230706	2950	3000	3045	2905	152355	450082260	00	0.00	N	5	-75
390	20230705	3025	3035	3075	2995	117338	355564120	00	0.00	N	5	-25
391	20230704	3050	2995	3060	2995	85542	259362140	00	0.00	N	2	30
392	20230703	3020	2995	3060	2995	157626	477926290	00	0.00	N	2	40
393	20230630	2980	2995	2995	2925	67906	200534155	00	0.00	N	5	-30
394	20230629	3010	2955	3040	2940	150899	452942070	00	0.00	N	2	30
395	20230628	2980	2975	3000	2930	67294	199498755	00	0.00	N	2	15
396	20230627	2965	2940	2965	2910	75806	222036755	00	0.00	N	5	-5
397	20230626	2970	2950	2975	2900	68396	201347975	00	0.00	N	2	25
398	20230623	2945	3000	3035	2915	118766	352596575	00	0.00	N	5	-25
399	20230622	2970	2980	3050	2970	127529	382075910	00	0.00	N	5	-45
400	20230621	3015	3105	3105	2990	127563	385694625	00	0.00	N	5	-50
401	20230620	3065	3085	3085	2980	257270	775476525	00	0.00	N	5	-20
402	20230619	3085	3110	3135	3055	185224	569853665	00	0.00	N	2	5
403	20230616	3080	3140	3175	3080	309984	967053425	00	0.00	N	5	-60
404	20230615	3140	2935	3170	2935	1197724	3704524555	00	0.00	N	2	200
405	20230614	2940	2970	2970	2890	124529	363606775	00	0.00	N	5	-30
406	20230613	2970	2945	3005	2945	65865	195924815	00	0.00	N	2	25
407	20230612	2945	2985	2985	2925	31922	93881140	00	0.00	N	5	-20
408	20230609	2965	2955	2975	2920	76205	224777580	00	0.00	N	2	50
409	20230608	2915	2970	2970	2900	79799	232498620	00	0.00	N	5	-50
410	20230607	2965	2960	2990	2940	69013	204321780	00	0.00	N	5	-10
411	20230605	2975	3035	3035	2955	79985	237700025	00	0.00	N	5	-20
412	20230602	2995	3015	3020	2970	116341	348958105	00	0.00	N	3	0
413	20230601	2995	2965	3000	2925	83370	246754765	00	0.00	N	2	15
414	20230531	2980	3045	3070	2970	235948	711912265	00	0.00	N	5	-45
415	20230530	3025	3000	3055	2990	283780	858639240	00	0.00	N	2	45
416	20230526	2980	3030	3045	2950	163261	488559790	00	0.00	N	5	-5
417	20230525	2985	2985	3065	2945	275973	829225900	00	0.00	N	2	50
418	20230524	2935	2935	2955	2900	63890	186728710	00	0.00	N	5	-15
419	20230523	2950	3000	3000	2920	149379	439644375	00	0.00	N	5	-20
420	20230522	2970	2960	3015	2925	147207	438946075	00	0.00	N	3	0
421	20230519	2970	2810	2975	2810	321790	943648380	00	0.00	N	2	165
422	20230518	2805	2755	2815	2735	113189	314553250	00	0.00	N	2	80
423	20230517	2725	2710	2740	2705	94914	258979170	00	0.00	N	5	-15
424	20230516	2740	2770	2805	2700	113047	310564685	00	0.00	N	5	-25
425	20230515	2765	2825	2835	2725	153086	422065740	00	0.00	N	5	-70
426	20230512	2835	2870	2870	2795	74395	209547530	00	0.00	N	5	-15
427	20230511	2850	2815	2885	2815	63542	180767940	00	0.00	N	2	35
428	20230510	2815	2790	2815	2780	54554	152739250	00	0.00	N	2	25
429	20230509	2790	2785	2815	2760	159478	443163780	00	0.00	N	5	-45
430	20230508	2835	2830	2865	2810	119698	339969170	00	0.00	N	2	20
431	20230504	2815	2850	2875	2790	240609	678228180	00	0.00	N	5	-120
432	20230503	2935	2880	2955	2865	112178	327331920	00	0.00	N	2	30
433	20230502	2905	2900	2920	2870	63238	183051025	00	0.00	N	2	5
434	20230428	2900	2935	2935	2855	77403	223468440	00	0.00	N	3	0
435	20230427	2900	2885	2900	2840	97438	279197760	00	0.00	N	2	15
436	20230426	2885	2820	2900	2760	123856	353753960	00	0.00	N	2	55
437	20230425	2830	2850	2855	2790	163812	460775225	00	0.00	N	5	-20
438	20230424	2850	2900	2905	2820	192730	549231540	00	0.00	N	5	-70
439	20230421	2920	2890	2950	2850	168950	492496420	00	0.00	N	2	5
440	20230420	2915	3005	3020	2885	359879	1058542315	00	0.00	N	5	-80
441	20230419	2995	2985	3035	2965	249158	744279580	00	0.00	N	5	-5
442	20230418	3000	3005	3015	2955	193544	578644680	00	0.00	N	5	-5
443	20230417	3005	3050	3075	2985	237297	714007680	00	0.00	N	5	-70
444	20230414	3075	3150	3150	3070	194955	601999235	00	0.00	N	5	-25
445	20230413	3100	3170	3170	3095	296927	924248375	00	0.00	N	5	-75
446	20230412	3175	3195	3210	3130	185810	587367805	00	0.00	N	5	-15
447	20230411	3190	3080	3215	3080	486463	1541760625	00	0.00	N	2	120
448	20230410	3070	3145	3250	3060	209221	650631210	00	0.00	N	5	-75
449	20230407	3145	3095	3210	3075	575616	1822016325	00	0.00	N	2	85
450	20230406	3060	3090	3095	3000	226678	687816620	00	0.00	N	5	-75
451	20230405	3135	3070	3150	3065	189923	592033560	00	0.00	N	2	35
452	20230404	3100	3125	3145	3075	222759	690825930	00	0.00	N	5	-35
453	20230403	3135	3200	3205	3105	293095	919852775	00	0.00	N	5	-65
454	20230331	3200	3340	3390	3150	485609	1575839170	00	0.00	N	5	-100
455	20230330	3300	3225	3530	3200	2589397	8770394940	00	0.00	N	2	170
456	20230329	3130	3100	3160	3045	249237	774969995	00	0.00	N	2	55
457	20230328	3075	3025	3085	2970	122339	371418285	00	0.00	N	2	50
458	20230327	3025	3105	3105	2980	210796	637789915	00	0.00	N	5	-85
459	20230324	3110	2875	3145	2870	621200	1893280820	00	0.00	N	2	260
460	20230323	2850	2850	2855	2810	182937	517903415	00	0.00	N	5	-5
461	20230322	2855	2880	2880	2800	155012	439256110	00	0.00	N	5	-5
462	20230321	2860	2920	2935	2805	186535	535310165	00	0.00	N	5	-65
463	20230320	2925	3000	3030	2905	214640	632216675	00	0.00	N	5	-75
464	20230317	3000	2915	3045	2915	279277	837986660	00	0.00	N	2	125
465	20230316	2875	2770	2905	2760	154628	439241585	00	0.00	N	2	45
466	20230315	2830	2880	2900	2830	396451	1135320055	00	0.00	N	2	20
467	20230314	2810	3065	3065	2790	830057	2387226515	00	0.00	N	5	-295
468	20230313	3105	3120	3130	2980	371625	1130147365	00	0.00	N	5	-35
469	20230310	3140	3410	3470	3140	861970	2800260105	00	0.00	N	5	-250
470	20230309	3390	3420	3495	3375	513238	1858115795	00	0.00	N	5	-20
471	20230308	3410	3515	3515	3410	131007	450784520	00	0.00	N	5	-110
472	20230307	3520	3600	3620	3485	197651	699225565	00	0.00	N	5	-110
473	20230306	3630	3450	3640	3420	385279	1363918300	00	0.00	N	2	190
474	20230303	3440	3390	3455	3385	98133	336429645	00	0.00	N	2	55
475	20230302	3385	3435	3465	3370	104822	356744545	00	0.00	N	5	-50
476	20230228	3435	3380	3455	3375	80080	273523890	00	0.00	N	2	65
477	20230227	3370	3435	3435	3360	157221	535035845	00	0.00	N	5	-110
478	20230224	3480	3495	3540	3460	110205	385082500	00	0.00	N	5	-15
479	20230223	3495	3455	3565	3410	225470	786419285	00	0.00	N	2	50
480	20230222	3445	3490	3520	3400	119419	411979995	00	0.00	N	5	-85
481	20230221	3530	3510	3530	3450	145828	509473735	00	0.00	N	2	50
482	20230220	3480	3415	3525	3365	134506	464716160	00	0.00	N	2	35
483	20230217	3445	3475	3485	3400	140179	479752420	00	0.00	N	5	-50
484	20230216	3495	3455	3530	3445	105417	369446065	00	0.00	N	2	40
485	20230215	3455	3550	3550	3425	211435	738664325	00	0.00	N	5	-45
486	20230214	3500	3390	3545	3390	290949	1017428725	00	0.00	N	2	115
487	20230213	3385	3390	3390	3345	107867	362867120	00	0.00	N	5	-15
488	20230210	3400	3435	3450	3380	146098	498759895	00	0.00	N	5	-70
489	20230209	3470	3485	3485	3430	96640	333259460	00	0.00	N	5	-20
490	20230208	3490	3475	3530	3415	269657	939584175	00	0.00	N	2	60
491	20230207	3430	3350	3445	3315	135781	462051425	00	0.00	N	2	80
492	20230206	3350	3385	3385	3300	121827	406610110	00	0.00	N	5	-55
493	20230203	3405	3410	3445	3390	78687	268176135	00	0.00	N	5	-15
494	20230202	3420	3410	3510	3410	160564	554441790	00	0.00	N	2	45
495	20230201	3375	3370	3395	3340	93966	316116290	00	0.00	N	2	25
496	20230131	3350	3350	3395	3315	71329	239283915	00	0.00	N	5	-5
497	20230130	3355	3395	3415	3355	80339	271264080	00	0.00	N	5	-20
498	20230127	3375	3440	3440	3355	126624	427524345	00	0.00	N	5	-45
499	20230126	3420	3455	3455	3380	111738	380604500	00	0.00	N	5	-10
500	20230125	3430	3380	3455	3355	317194	1081743730	00	0.00	N	2	95
501	20230120	3335	3235	3555	3235	963065	3276029910	00	0.00	N	2	75
502	20230119	3260	3140	3280	3135	141045	453667545	00	0.00	N	2	90
503	20230118	3170	3155	3230	3125	107705	340321735	00	0.00	N	5	-5
504	20230117	3175	3180	3215	3170	76786	244693035	00	0.00	N	5	-15
505	20230116	3190	3205	3240	3165	106985	342153005	00	0.00	N	5	-45
506	20230113	3235	3215	3265	3210	87801	284000975	00	0.00	N	5	-5
507	20230112	3240	3280	3280	3190	113633	365547420	00	0.00	N	2	20
508	20230111	3220	3225	3280	3165	105016	336837815	00	0.00	N	2	55
509	20230110	3165	3145	3195	3115	92576	291811070	00	0.00	N	2	30
510	20230109	3135	3080	3155	3080	197023	615028305	00	0.00	N	2	75
511	20230106	3060	2845	3085	2840	327024	979350460	00	0.00	N	2	130
512	20230105	2930	3000	3000	2855	81620	238950045	00	0.00	N	5	-25
513	20230104	2955	2845	2965	2810	126438	368914475	00	0.00	N	2	85
514	20230103	2870	2670	2880	2650	256076	704852665	00	0.00	N	2	130
515	20230102	2740	2820	2860	2715	139004	385262345	00	0.00	N	5	-100
516	20221229	2840	2950	2950	2830	134521	385493385	00	0.00	N	5	-120
517	20221228	2960	3035	3045	2925	156064	463306015	02	0.00	N	5	-85
518	20221227	3045	3025	3075	3000	114048	345419230	00	0.00	N	2	25
519	20221226	3020	2995	3035	2965	174005	523574365	00	0.00	N	2	30
520	20221223	2990	3125	3135	2990	262527	797726580	00	0.00	N	5	-185
521	20221222	3175	3200	3205	3170	53671	171039680	00	0.00	N	2	10
522	20221221	3165	3190	3240	3165	66847	213419325	00	0.00	N	5	-25
523	20221220	3190	3255	3275	3145	132032	423526950	00	0.00	N	5	-110
524	20221219	3300	3325	3325	3255	82251	270143485	00	0.00	N	5	-45
525	20221216	3345	3335	3360	3280	76756	255044805	00	0.00	N	5	-60
526	20221215	3405	3410	3480	3375	107745	369923635	00	0.00	N	5	-30
527	20221214	3435	3345	3470	3345	119293	408660770	00	0.00	N	2	75
528	20221213	3360	3370	3390	3315	76090	254862275	00	0.00	N	5	-20
529	20221212	3380	3410	3410	3305	69293	232696475	00	0.00	N	5	-30
530	20221209	3410	3370	3435	3350	94323	319793460	00	0.00	N	2	45
531	20221208	3365	3385	3440	3290	111415	371926500	00	0.00	N	5	-50
532	20221207	3415	3335	3440	3320	85241	287311905	00	0.00	N	2	5
533	20221206	3410	3460	3460	3390	83474	284721405	00	0.00	N	5	-55
534	20221205	3465	3465	3515	3435	92940	322695030	00	0.00	N	5	-30
535	20221202	3495	3530	3530	3475	74530	260706355	00	0.00	N	5	-35
536	20221201	3530	3530	3570	3500	222789	787179610	00	0.00	N	2	70
537	20221130	3460	3475	3480	3420	76462	264043525	00	0.00	N	5	-15
538	20221129	3475	3405	3480	3390	62572	215193920	00	0.00	N	2	35
539	20221128	3440	3475	3475	3390	99614	342478110	00	0.00	N	5	-50
540	20221125	3490	3555	3555	3450	74985	260880320	00	0.00	N	5	-35
541	20221124	3525	3420	3525	3420	226784	792490000	00	0.00	N	2	125
542	20221123	3400	3380	3410	3355	88701	300545335	00	0.00	N	2	50
543	20221122	3350	3380	3390	3320	114301	382921695	00	0.00	N	5	-30
544	20221121	3380	3525	3545	3300	251905	860489915	00	0.00	N	5	-170
545	20221118	3550	3560	3610	3500	176998	629796830	00	0.00	N	5	-45
546	20221117	3595	3615	3615	3545	151395	540467565	00	0.00	N	3	0
547	20221116	3595	3600	3660	3560	301652	1088275875	00	0.00	N	2	25
548	20221115	3570	3525	3600	3480	307013	1094341830	00	0.00	N	2	75
549	20221114	3495	3605	3625	3460	320261	1125430405	00	0.00	N	5	-95
550	20221111	3590	3570	3625	3545	400617	1435679390	00	0.00	N	2	165
551	20221110	3425	3500	3560	3420	276792	956344760	00	0.00	N	5	-135
552	20221109	3560	3570	3610	3545	190575	680976045	00	0.00	N	3	0
553	20221108	3560	3460	3610	3460	524371	1860401490	00	0.00	N	2	115
554	20221107	3445	3590	3650	3420	599726	2097557615	00	0.00	N	3	0
555	20221104	3445	3550	3585	3375	329211	1137406320	00	0.00	N	5	-145
556	20221103	3590	3440	3590	3405	172966	607149410	00	0.00	N	2	100
557	20221102	3490	3490	3520	3445	170380	591851825	00	0.00	N	5	-40
558	20221101	3530	3510	3545	3480	163548	574182665	00	0.00	N	2	25
559	20221031	3505	3405	3520	3380	326217	1128850450	00	0.00	N	2	160
560	20221028	3345	3425	3425	3305	196321	655998095	00	0.00	N	5	-85
561	20221027	3430	3315	3430	3310	155171	521871890	00	0.00	N	2	120
562	20221026	3310	3365	3400	3310	146512	490744435	00	0.00	N	5	-55
563	20221025	3365	3315	3420	3295	176632	593823755	00	0.00	N	2	50
564	20221024	3315	3275	3350	3250	212553	701618790	00	0.00	N	2	125
565	20221021	3190	3155	3210	3150	84414	267399545	00	0.00	N	2	5
566	20221020	3185	3200	3240	3135	94903	300378595	00	0.00	N	5	-15
567	20221019	3200	3230	3315	3195	209578	681359225	00	0.00	N	5	-30
568	20221018	3230	3200	3230	3140	194843	621779250	00	0.00	N	2	95
569	20221017	3135	3080	3155	3060	152713	474500075	00	0.00	N	5	-5
570	20221014	3140	3170	3175	3120	144017	453268525	00	0.00	N	2	85
571	20221013	3055	3085	3140	3015	145372	447086220	00	0.00	N	5	-75
572	20221012	3130	3070	3170	3065	169916	531645585	00	0.00	N	2	45
573	20221011	3085	3150	3185	3080	295119	916105530	00	0.00	N	5	-210
574	20221007	3295	3060	3460	3025	997703	3295638630	00	0.00	N	2	240
575	20221006	3055	2995	3105	2975	254661	782279695	00	0.00	N	2	80
576	20221005	2975	3060	3100	2930	193883	583177815	00	0.00	N	5	-35
577	20221004	3010	2945	3015	2940	213501	639335770	00	0.00	N	2	140
578	20220930	2870	2860	2945	2805	118747	341679820	00	0.00	N	5	-65
579	20220929	2935	2980	3080	2905	259067	780149315	00	0.00	N	2	35
580	20220928	2900	3020	3105	2850	387506	1144669940	00	0.00	N	5	-165
581	20220927	3065	3015	3110	2975	238597	721659205	00	0.00	N	5	-5
582	20220926	3070	3155	3200	3050	323121	1006312515	00	0.00	N	5	-200
583	20220923	3270	3370	3395	3250	248073	821482390	00	0.00	N	5	-135
584	20220922	3405	3415	3465	3325	168139	567002580	00	0.00	N	5	-85
585	20220921	3490	3495	3535	3435	132269	459815195	00	0.00	N	5	-60
586	20220920	3550	3600	3620	3525	112487	400639275	00	0.00	N	2	10
587	20220919	3540	3655	3670	3540	177403	635435030	00	0.00	N	5	-65
588	20220916	3605	3635	3690	3600	99592	361543795	00	0.00	N	5	-35
589	20220915	3640	3720	3765	3640	161275	596284580	00	0.00	N	5	-70
590	20220914	3710	3700	3760	3635	139964	517800015	00	0.00	N	5	-115
591	20220913	3825	3680	3830	3680	200566	760477615	00	0.00	N	2	185
592	20220908	3640	3650	3700	3610	126510	461400945	00	0.00	N	2	30
593	20220907	3610	3695	3695	3580	115348	417048615	00	0.00	N	5	-90
594	20220906	3700	3615	3705	3615	167868	613998515	00	0.00	N	2	45
595	20220905	3655	3765	3810	3655	304740	1132896460	00	0.00	N	5	-195
596	20220902	3850	3875	3880	3795	108537	415616295	00	0.00	N	3	0
597	20220901	3850	3885	3960	3850	181798	707769850	00	0.00	N	5	-75
598	20220831	3925	3830	3970	3810	158144	618107180	00	0.00	N	2	65
599	20220830	3860	3805	3875	3795	137181	525142885	00	0.00	N	2	60
600	20220829	3800	3835	3875	3615	260548	998175480	00	0.00	N	5	-210
601	20220826	4010	3985	4105	3960	275175	1106233485	00	0.00	N	2	60
602	20220825	3950	3895	3965	3865	256399	1004279355	00	0.00	N	2	60
603	20220824	3890	3920	4015	3865	188604	735556900	00	0.00	N	5	-55
604	20220823	3945	3920	4000	3915	273000	1079526195	00	0.00	N	5	-85
605	20220822	4030	4110	4120	4005	262807	1066716285	00	0.00	N	5	-140
606	20220819	4170	4260	4280	4150	282746	1191565440	00	0.00	N	5	-70
607	20220818	4240	4170	4250	4145	225204	944990455	00	0.00	N	2	50
608	20220817	4190	4280	4300	4190	292503	1235732840	00	0.00	N	5	-90
609	20220816	4280	4230	4355	4220	527839	2261852455	00	0.00	N	2	85
610	20220812	4195	4110	4230	4110	303541	1268113735	00	0.00	N	2	50
611	20220811	4145	4250	4275	4115	434775	1822205625	00	0.00	N	5	-5
612	20220810	4150	4290	4300	4145	558792	2347288010	00	0.00	N	5	-245
613	20220809	4395	4520	4520	4340	527646	2320899180	00	0.00	N	5	-135
614	20220808	4530	4820	4825	4515	1454717	6783877115	00	0.00	N	2	10
615	20220805	4520	4480	4530	4435	747599	3466257220	00	0.00	N	2	35
616	20220804	4485	4435	4595	4415	1171808	5281729695	00	0.00	N	2	65
617	20220803	4420	4485	4490	4395	659013	2926345870	00	0.00	N	5	-100
618	20220802	4520	4635	4970	4480	4738584	22467143460	00	0.00	N	2	70
619	20220801	4450	4670	5020	4380	9091607	42514878260	00	0.00	N	2	470
620	20220729	3980	3910	4050	3905	792373	3287683180	00	0.00	N	2	110
621	20220728	3870	3920	3935	3860	117342	457345335	00	0.00	N	3	0
622	20220727	3870	3800	3880	3780	133114	512221225	00	0.00	N	2	70
623	20220726	3800	3830	3850	3795	79842	304834135	00	0.00	N	5	-25
624	20220725	3825	3810	3850	3790	82258	313727640	00	0.00	N	5	-5
625	20220722	3830	3930	3970	3790	335966	1296633640	00	0.00	N	5	-80
626	20220721	3910	3880	3920	3845	233049	907908525	00	0.00	N	2	55
627	20220720	3855	3960	3960	3835	222695	862209615	00	0.00	N	2	15
628	20220719	3840	3860	3860	3770	127607	485711375	00	0.00	N	5	-20
629	20220718	3860	3800	3895	3790	168569	649307280	00	0.00	N	2	160
630	20220715	3700	3725	3785	3660	101028	373997605	00	0.00	N	5	-20
631	20220714	3720	3720	3775	3670	122018	453504420	00	0.00	N	5	-25
632	20220713	3745	3710	3770	3680	108154	401986820	00	0.00	N	2	30
633	20220712	3715	3815	3860	3665	121503	453237320	00	0.00	N	5	-140
634	20220711	3855	3900	3935	3810	124729	484407845	00	0.00	N	2	15
635	20220708	3840	3885	3940	3840	111856	434962045	00	0.00	N	3	0
636	20220707	3840	3745	3860	3745	118561	451742600	00	0.00	N	2	140
637	20220706	3700	3760	3825	3700	85349	320423335	00	0.00	N	5	-80
638	20220705	3780	3680	3830	3655	179561	678083740	00	0.00	N	2	140
639	20220704	3640	3800	3840	3575	181232	664117900	00	0.00	N	5	-160
640	20220701	3800	3855	3990	3780	104838	406141335	00	0.00	N	5	-55
641	20220630	3855	4020	4020	3855	123569	482255870	00	0.00	N	5	-145
642	20220629	4000	3960	4015	3880	165442	651803260	00	0.00	N	5	-20
643	20220628	4020	4080	4080	3975	122449	491668505	00	0.00	N	2	5
644	20220627	4015	3945	4025	3875	161293	640234640	00	0.00	N	2	110
645	20220624	3905	3670	3905	3670	261120	997008450	00	0.00	N	2	225
646	20220623	3680	3755	3855	3620	294239	1091245285	00	0.00	N	5	-70
647	20220622	3750	4095	4095	3750	272856	1051373830	00	0.00	N	5	-300
648	20220621	4050	4000	4075	3965	160703	645280550	00	0.00	N	2	60
649	20220620	3990	4300	4300	3920	285686	1143802080	00	0.00	N	5	-205
650	20220617	4195	4175	4250	4125	323237	1350530430	00	0.00	N	5	-105
651	20220616	4300	4480	4480	4300	145010	635420335	00	0.00	N	5	-15
652	20220615	4315	4365	4475	4235	257959	1119834340	00	0.00	N	5	-95
653	20220614	4410	4250	4450	4250	329003	1430897555	00	0.00	N	3	0
654	20220613	4410	4610	4675	4410	324282	1457731695	00	0.00	N	5	-360
655	20220610	4770	4895	4895	4760	150686	721079845	00	0.00	N	5	-135
656	20220609	4905	4985	4985	4865	141872	696593670	00	0.00	N	5	-80
657	20220608	4985	4975	5010	4920	110607	549334645	00	0.00	N	2	10
658	20220607	4975	4930	5050	4910	226268	1128199815	00	0.00	N	5	-45
659	20220603	5020	5220	5260	4980	455691	2301552180	00	0.00	N	5	-200
660	20220602	5220	5340	5340	5170	207153	1080288650	00	0.00	N	5	-110
661	20220531	5330	5390	5400	5270	101347	537429580	00	0.00	N	3	0
662	20220530	5330	5310	5400	5300	71113	379322480	00	0.00	N	2	60
663	20220527	5270	5400	5440	5250	134173	713335950	00	0.00	N	5	-50
664	20220526	5320	5260	5470	5260	305036	1644642130	00	0.00	N	2	70
665	20220525	5250	5210	5330	5180	159769	841795990	00	0.00	N	2	60
666	20220524	5190	5360	5390	5190	174862	920389070	00	0.00	N	5	-190
667	20220523	5380	5370	5410	5320	109032	584325380	00	0.00	N	5	-10
668	20220520	5390	5430	5470	5320	296639	1591249990	00	0.00	N	5	-30
669	20220519	5420	5300	5450	5280	167309	900209730	00	0.00	N	5	-20
670	20220518	5440	5470	5680	5420	497865	2763142740	00	0.00	N	2	80
671	20220517	5360	5270	5460	5270	291106	1570208910	00	0.00	N	2	100
672	20220516	5260	5390	5420	5230	170212	901744080	00	0.00	N	5	-20