KissMeData/053700/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250314	4115	4135	4140	4085	42201	173615529	00	0.00	N	5	-20
3	20250313	4135	4115	4165	4095	63628	261861185	00	0.00	N	2	20
4	20250312	4115	4095	4140	4095	37765	155477683	00	0.00	N	3	0
5	20250311	4115	4110	4180	4080	64108	263803032	00	0.00	N	5	-80
6	20250310	4195	4200	4225	4110	68017	284342785	00	0.00	N	5	-5
7	20250307	4200	4265	4265	4180	37397	157881080	00	0.00	N	5	-65
8	20250306	4265	4250	4310	4212	47729	203205961	00	0.00	N	2	15
9	20250305	4250	4110	4255	4110	62206	260740880	00	0.00	N	2	75
10	20250304	4175	4160	4190	4055	55869	230661831	00	0.00	N	5	-20
11	20250228	4195	4300	4315	4180	86998	366888435	00	0.00	N	5	-125
12	20250227	4320	4390	4415	4320	60131	262045645	00	0.00	N	5	-70
13	20250226	4390	4340	4415	4340	124414	543905965	00	0.00	N	2	5
14	20250225	4385	4480	4480	4350	156453	688898745	00	0.00	N	5	-125
15	20250224	4510	4420	4530	4405	191097	852312030	00	0.00	N	2	90
16	20250221	4420	4345	4490	4345	117720	518670025	00	0.00	N	2	100
17	20250220	4320	4350	4390	4320	42938	186496750	00	0.00	N	5	-50
18	20250219	4370	4280	4415	4280	80595	352023995	00	0.00	N	2	50
19	20250218	4320	4230	4330	4230	71991	308819375	00	0.00	N	2	80
20	20250217	4240	4265	4285	4225	52209	222201545	00	0.00	N	5	-5
21	20250214	4245	4305	4325	4210	48885	207782885	00	0.00	N	5	-55
22	20250213	4300	4135	4310	4135	92713	393914310	00	0.00	N	2	165
23	20250212	4135	4210	4255	4135	89547	374158995	00	0.00	N	5	-95
24	20250211	4230	4290	4310	4210	53269	226225520	00	0.00	N	5	-35
25	20250210	4265	4330	4330	4245	54226	231359330	00	0.00	N	5	-65
26	20250207	4330	4335	4360	4255	46125	198305795	00	0.00	N	5	-5
27	20250206	4335	4305	4370	4285	39897	172229470	00	0.00	N	2	10
28	20250205	4325	4215	4325	4215	43914	188358865	00	0.00	N	2	90
29	20250204	4235	4195	4285	4165	69859	295355305	00	0.00	N	2	70
30	20250203	4165	4310	4360	4130	122941	517154860	00	0.00	N	5	-210
31	20250131	4375	4410	4410	4285	65573	285635365	00	0.00	N	2	5
32	20250124	4370	4360	4425	4350	47633	208817405	00	0.00	N	5	-5
33	20250123	4375	4515	4530	4275	84727	372772495	00	0.00	N	5	-115
34	20250122	4490	4455	4525	4420	73120	327820665	00	0.00	N	2	40
35	20250121	4450	4445	4520	4405	63192	281412560	00	0.00	N	5	-10
36	20250120	4460	4480	4585	4450	63631	285482850	00	0.00	N	5	-40
37	20250117	4500	4520	4600	4485	93685	424596125	00	0.00	N	5	-50
38	20250116	4550	4580	4645	4530	60724	277429715	00	0.00	N	5	-25
39	20250115	4575	4690	4745	4500	165013	760055230	00	0.00	N	5	-115
40	20250114	4690	4600	4775	4570	208848	970884325	00	0.00	N	2	85
41	20250113	4605	4680	4710	4565	146312	675975685	00	0.00	N	5	-75
42	20250110	4680	4455	4980	4405	1701919	8107722775	00	0.00	N	2	225
43	20250109	4455	4470	4525	4430	60750	271674700	00	0.00	N	2	5
44	20250108	4450	4455	4490	4410	55717	248041150	00	0.00	N	5	-5
45	20250107	4455	4410	4475	4360	96538	427542275	00	0.00	N	2	45
46	20250106	4410	4370	4445	4330	78870	346813570	00	0.00	N	2	40
47	20250103	4370	4250	4415	4250	98077	429257840	00	0.00	N	2	30
48	20250102	4340	4215	4345	4205	90060	386237320	00	0.00	N	2	120
49	20241230	4220	4050	4265	4040	76639	320626615	00	0.00	N	2	120
50	20241227	4100	4200	4200	4060	107521	442539280	02	0.00	N	5	-115
51	20241226	4215	4250	4310	4210	57609	244912230	00	0.00	N	2	5
52	20241224	4210	4230	4285	4185	58880	248458185	00	0.00	N	5	-55
53	20241223	4265	4185	4280	4170	68760	291547975	00	0.00	N	2	75
54	20241220	4190	4300	4340	4180	147721	626685785	00	0.00	N	5	-130
55	20241219	4320	4310	4430	4305	101906	441737320	00	0.00	N	5	-110
56	20241218	4430	4350	4460	4350	52275	230113050	00	0.00	N	2	45
57	20241217	4385	4400	4450	4360	105549	463218150	00	0.00	N	5	-45
58	20241216	4430	4680	4750	4385	294963	1337248180	00	0.00	N	5	-215
59	20241213	4645	4680	4700	4570	240025	1115417395	00	0.00	N	2	30
60	20241212	4615	4800	5170	4590	2949348	14459512745	00	0.00	N	5	-105
61	20241211	4720	4705	4840	4450	893844	4195594255	00	0.00	N	2	120
62	20241210	4600	4655	4875	4420	1120889	5208630445	00	0.00	N	5	-85
63	20241209	4685	4035	4750	4015	2091926	9531412970	00	0.00	N	2	455
64	20241206	4230	3910	4420	3910	583112	2445782705	00	0.00	N	2	235
65	20241205	3995	4100	4105	3940	189228	760541295	00	0.00	N	5	-185
66	20241204	4180	3830	4360	3830	668219	2784200035	00	0.00	N	2	265
67	20241203	3915	3830	3940	3830	41101	159922305	00	0.00	N	2	55
68	20241202	3860	3955	3970	3820	61499	239344060	00	0.00	N	5	-95
69	20241129	3955	4075	4075	3920	37456	148451315	00	0.00	N	5	-125
70	20241128	4080	4025	4120	4015	35787	145799275	00	0.00	N	2	50
71	20241127	4030	4050	4080	3970	51976	208593800	00	0.00	N	5	-25
72	20241126	4055	4015	4065	4000	38232	154239390	00	0.00	N	2	20
73	20241125	4035	4000	4090	3985	27800	111498385	00	0.00	N	2	45
74	20241122	3990	4010	4055	3975	34606	138487490	00	0.00	N	5	-35
75	20241121	4025	4015	4100	3945	44149	178329645	00	0.00	N	2	15
76	20241120	4010	4030	4035	3975	27600	110281155	00	0.00	N	3	0
77	20241119	4010	4040	4085	3980	44802	179763785	00	0.00	N	5	-30
78	20241118	4040	4035	4310	4010	105983	436592260	00	0.00	N	2	5
79	20241115	4035	3875	4045	3740	55321	217526155	00	0.00	N	2	125
80	20241114	3910	3800	4050	3800	52126	203995520	00	0.00	N	2	65
81	20241113	3845	3840	3970	3830	64275	249209305	00	0.00	N	5	-90
82	20241112	3935	4030	4110	3915	66886	267308585	00	0.00	N	5	-175
83	20241111	4110	4285	4285	4110	37478	157184545	00	0.00	N	5	-215
84	20241108	4325	4270	4370	4270	22897	99450035	00	0.00	N	2	25
85	20241107	4300	4290	4310	4220	28726	122416720	00	0.00	N	5	-10
86	20241106	4310	4350	4360	4310	43838	189889380	00	0.00	N	5	-35
87	20241105	4345	4275	4345	4275	31802	136971600	00	0.00	N	2	70
88	20241104	4275	4250	4285	4230	14339	61027735	00	0.00	N	2	30
89	20241101	4245	4240	4275	4230	11134	47330345	00	0.00	N	5	-35
90	20241031	4280	4285	4315	4210	21743	92574730	00	0.00	N	5	-10
91	20241030	4290	4315	4330	4260	22040	94638670	00	0.00	N	5	-20
92	20241029	4310	4280	4340	4280	14543	62500310	00	0.00	N	5	-5
93	20241028	4315	4250	4355	4250	29759	128392580	00	0.00	N	2	25
94	20241025	4290	4265	4390	4250	55595	239270605	00	0.00	N	2	35
95	20241024	4255	4235	4255	4190	36136	152517970	00	0.00	N	2	20
96	20241023	4235	4240	4270	4190	37463	158125145	00	0.00	N	5	-5
97	20241022	4240	4370	4370	4195	39896	169272500	00	0.00	N	5	-85
98	20241021	4325	4265	4350	4265	28599	123028430	00	0.00	N	2	25
99	20241018	4300	4320	4340	4295	21899	94421315	00	0.00	N	5	-35
100	20241017	4335	4380	4410	4335	27606	120358745	00	0.00	N	5	-55
101	20241016	4390	4380	4390	4360	12721	55646065	00	0.00	N	2	5
102	20241015	4385	4415	4425	4380	29814	131192780	00	0.00	N	5	-30
103	20241014	4415	4410	4450	4400	15658	69112365	00	0.00	N	2	10
104	20241011	4405	4465	4510	4405	34637	154366020	00	0.00	N	5	-90
105	20241010	4495	4460	4545	4455	24615	110375060	00	0.00	N	2	40
106	20241008	4455	4500	4500	4440	19031	84900440	00	0.00	N	5	-45
107	20241007	4500	4490	4530	4480	22803	102792830	00	0.00	N	2	35
108	20241004	4465	4430	4525	4425	26924	120494570	00	0.00	N	2	10
109	20241002	4455	4500	4505	4435	40026	178823960	00	0.00	N	5	-85
110	20240930	4540	4615	4620	4510	29433	134188290	00	0.00	N	5	-60
111	20240927	4600	4580	4625	4570	43151	198461810	00	0.00	N	2	25
112	20240926	4575	4570	4600	4520	42089	192071725	00	0.00	N	2	55
113	20240925	4520	4535	4580	4505	34110	154995220	00	0.00	N	3	0
114	20240924	4520	4480	4520	4480	26985	121462260	00	0.00	N	2	25
115	20240923	4495	4510	4540	4460	34592	155745035	00	0.00	N	3	0
116	20240920	4495	4485	4535	4475	90222	405870400	00	0.00	N	5	-10
117	20240919	4505	4535	4565	4445	51525	232281815	00	0.00	N	5	-25
118	20240913	4530	4565	4630	4460	42247	191597795	00	0.00	N	5	-20
119	20240912	4550	4315	4550	4315	39429	175005045	00	0.00	N	2	250
120	20240911	4300	4350	4405	4300	46395	201381430	00	0.00	N	5	-70
121	20240910	4370	4520	4525	4370	68924	304669565	00	0.00	N	5	-150
122	20240909	4520	4390	4545	4350	54191	240026050	00	0.00	N	2	45
123	20240906	4475	4500	4575	4430	39352	176903830	00	0.00	N	5	-30
124	20240905	4505	4500	4580	4490	34282	155234785	00	0.00	N	5	-15
125	20240904	4520	4610	4615	4470	82348	372451460	00	0.00	N	5	-145
126	20240903	4665	4750	4775	4665	60537	284810690	00	0.00	N	5	-100
127	20240902	4765	4825	4825	4740	54973	262765730	00	0.00	N	5	-40
128	20240830	4805	4815	4845	4770	41031	197121765	00	0.00	N	5	-10
129	20240829	4815	4735	4975	4715	97735	473536895	00	0.00	N	2	45
130	20240828	4770	4830	4830	4735	43042	205240300	00	0.00	N	5	-45
131	20240827	4815	4795	4815	4720	45776	217953630	00	0.00	N	2	5
132	20240826	4810	4910	4910	4765	105458	507880370	00	0.00	N	5	-15
133	20240823	4825	4830	4905	4805	50364	244265460	00	0.00	N	5	-15
134	20240822	4840	4940	4945	4830	75373	367110075	00	0.00	N	5	-55
135	20240821	4895	5010	5010	4890	148927	736167980	00	0.00	N	5	-135
136	20240820	5030	4825	5090	4825	271643	1350843570	00	0.00	N	2	200
137	20240819	4830	4900	4905	4800	115238	556875770	00	0.00	N	5	-55
138	20240816	4885	4835	5080	4810	531611	2614970925	00	0.00	N	2	220
139	20240814	4665	4535	5200	4465	3871870	19083335855	00	0.00	N	2	240
140	20240813	4425	4400	4485	4370	31629	139157365	00	0.00	N	2	10
141	20240812	4415	4350	4430	4345	30208	132867575	00	0.00	N	2	70
142	20240809	4345	4280	4500	4085	82720	360394695	00	0.00	N	2	125
143	20240808	4220	4270	4290	4170	65703	277298235	00	0.00	N	5	-80
144	20240807	4300	4150	4355	4150	94833	407068165	00	0.00	N	2	145
145	20240806	4155	3910	4265	3910	200172	830474870	00	0.00	N	2	240
146	20240805	3915	4550	4560	3700	240391	1010948335	00	0.00	N	5	-710
147	20240802	4625	4710	4750	4620	94316	439335915	00	0.00	N	5	-145
148	20240801	4770	4720	4865	4720	46799	224403690	00	0.00	N	2	50
149	20240731	4720	4755	4790	4710	27536	130283840	00	0.00	N	5	-35
150	20240730	4755	4750	4800	4750	48677	231914440	00	0.00	N	5	-55
151	20240729	4810	4725	4820	4700	48965	233759955	00	0.00	N	2	85
152	20240726	4725	4680	4760	4665	45089	212290510	00	0.00	N	2	40
153	20240725	4685	4680	4740	4570	72308	336337755	00	0.00	N	5	-40
154	20240724	4725	4740	4765	4715	39181	185858595	00	0.00	N	5	-25
155	20240723	4750	4750	4795	4730	49598	236193540	00	0.00	N	3	0
156	20240722	4750	4790	4815	4715	65399	310356345	00	0.00	N	5	-40
157	20240719	4790	4855	4875	4780	128410	617247715	00	0.00	N	5	-85
158	20240718	4875	4940	4940	4805	113543	552493240	00	0.00	N	5	-85
159	20240717	4960	5030	5040	4960	88029	439491700	00	0.00	N	5	-50
160	20240716	5010	5010	5060	5010	84701	425766860	00	0.00	N	5	-20
161	20240715	5030	5050	5050	5000	63024	315960040	00	0.00	N	5	-10
162	20240712	5040	5020	5050	5010	33254	166998720	00	0.00	N	2	10
163	20240711	5030	5030	5060	5010	46728	235090850	00	0.00	N	3	0
164	20240710	5030	5030	5070	5010	54373	273561145	00	0.00	N	3	0
165	20240709	5030	5020	5090	5020	68373	345336670	00	0.00	N	3	0
166	20240708	5030	5040	5060	4980	58317	292753950	00	0.00	N	3	0
167	20240705	5030	5020	5100	5010	54439	274232910	00	0.00	N	3	0
168	20240704	5030	4980	5070	4980	72801	365481360	00	0.00	N	2	45
169	20240703	4985	5040	5070	4960	159006	796420295	00	0.00	N	5	-55
170	20240702	5040	5260	5260	5010	275660	1400359080	00	0.00	N	5	-190
171	20240701	5230	5220	5250	5160	100212	521214010	00	0.00	N	3	0
172	20240628	5230	5360	5370	5210	145654	765086380	00	0.00	N	5	-130
173	20240627	5360	5350	5390	5300	61131	326472220	00	0.00	N	2	30
174	20240626	5330	5360	5410	5320	91949	492310570	00	0.00	N	5	-20
175	20240625	5350	5170	5380	5170	91391	484655250	00	0.00	N	2	140
176	20240624	5210	5330	5350	5200	117558	615811720	00	0.00	N	5	-100
177	20240621	5310	5410	5410	5290	90776	484074560	00	0.00	N	5	-100
178	20240620	5410	5400	5420	5370	74639	402637190	00	0.00	N	2	30
179	20240619	5380	5500	5500	5300	257087	1383243190	00	0.00	N	5	-50
180	20240618	5430	5530	5580	5420	252045	1382677890	00	0.00	N	2	10
181	20240617	5420	5340	5530	5290	369274	2011646900	00	0.00	N	2	110
182	20240614	5310	5350	5440	5270	119216	637220870	00	0.00	N	5	-40
183	20240613	5350	5350	5470	5300	183779	993121320	00	0.00	N	2	20
184	20240612	5330	5260	5380	5240	116261	618822480	00	0.00	N	2	50
185	20240611	5280	5310	5350	5250	109962	583360690	00	0.00	N	5	-10
186	20240610	5290	5320	5370	5240	79774	423084590	00	0.00	N	2	20
187	20240607	5270	5360	5360	5260	107012	565944070	00	0.00	N	5	-70
188	20240605	5340	5360	5380	5250	186734	992384280	00	0.00	N	5	-10
189	20240604	5350	5430	5480	5310	460703	2481556710	00	0.00	N	5	-60
190	20240603	5410	5280	5530	5210	1668476	9040960440	00	0.00	N	2	310
191	20240531	5100	5080	5130	5060	53770	273728760	00	0.00	N	5	-10
192	20240530	5110	5130	5180	5090	58024	296908820	00	0.00	N	2	10
193	20240529	5100	5190	5200	5090	83524	428657430	00	0.00	N	5	-90
194	20240528	5190	5180	5230	5170	122239	635083130	00	0.00	N	2	10
195	20240527	5180	5100	5450	5070	1116707	5915902440	00	0.00	N	2	90
196	20240524	5090	5140	5170	5060	58798	300291580	00	0.00	N	5	-80
197	20240523	5170	5200	5230	5130	47584	246405340	00	0.00	N	5	-70
198	20240522	5240	5140	5240	5130	76326	395537830	00	0.00	N	2	100
199	20240521	5140	5100	5170	5100	52705	269875600	00	0.00	N	5	-20
200	20240520	5160	5150	5230	5150	59836	310446970	00	0.00	N	2	10
201	20240517	5150	5220	5290	5100	140374	727814670	00	0.00	N	2	40
202	20240516	5110	5100	5130	5050	124068	638279330	00	0.00	N	2	10
203	20240514	5100	5110	5130	5040	60426	307014950	00	0.00	N	2	20
204	20240513	5080	5160	5180	5080	62296	318894020	00	0.00	N	5	-70
205	20240510	5150	5180	5200	5150	39540	204493270	00	0.00	N	5	-20
206	20240509	5170	5190	5220	5130	59795	309670910	00	0.00	N	5	-50
207	20240508	5220	5160	5220	5140	66508	343965910	00	0.00	N	2	20
208	20240507	5200	5170	5210	5140	60674	314286910	00	0.00	N	2	30
209	20240503	5170	5170	5200	5140	27354	141053260	00	0.00	N	3	0
210	20240502	5170	5160	5190	5140	65739	339169070	00	0.00	N	5	-50
211	20240430	5220	5280	5310	5190	90241	473055650	00	0.00	N	2	20
212	20240429	5200	5180	5220	5130	55969	290316690	00	0.00	N	2	50
213	20240426	5150	5150	5180	5090	74867	383819180	00	0.00	N	3	0
214	20240425	5150	5100	5190	5080	52872	272361440	00	0.00	N	2	60
215	20240424	5090	5060	5310	5000	217931	1123872680	00	0.00	N	2	105
216	20240423	4985	5000	5080	4945	67354	337092830	00	0.00	N	5	-5
217	20240422	4990	4945	5040	4930	60520	302489125	00	0.00	N	2	40
218	20240419	4950	5020	5040	4900	92244	456322810	00	0.00	N	5	-70
219	20240418	5020	4920	5030	4920	63672	317503365	00	0.00	N	2	65
220	20240417	4955	4970	5070	4955	58584	292657205	00	0.00	N	5	-15
221	20240416	4970	5090	5090	4920	129383	644882425	00	0.00	N	5	-130
222	20240415	5100	5060	5140	5000	83120	420617080	00	0.00	N	5	-20
223	20240412	5120	5220	5230	5100	46770	240581330	00	0.00	N	5	-100
224	20240411	5220	5050	5220	5010	53390	273442110	00	0.00	N	2	170
225	20240409	5050	5030	5100	5020	79637	402688750	00	0.00	N	3	0
226	20240408	5050	5130	5170	5050	68783	350287260	00	0.00	N	5	-50
227	20240405	5100	5090	5230	5060	77473	397100970	00	0.00	N	2	10
228	20240404	5090	5090	5140	5070	64841	330378140	00	0.00	N	3	0
229	20240403	5090	5210	5210	5080	124194	634724300	00	0.00	N	5	-120
230	20240402	5210	5230	5290	5170	82729	431706240	00	0.00	N	5	-40
231	20240401	5250	5200	5280	5190	73196	381666380	00	0.00	N	2	60
232	20240329	5190	5300	5310	5180	98734	516758300	00	0.00	N	5	-80
233	20240328	5270	5360	5410	5270	104342	557766420	00	0.00	N	5	-70
234	20240327	5340	5270	5380	5260	73925	393781740	00	0.00	N	2	50
235	20240326	5290	5240	5320	5240	62279	328716120	00	0.00	N	2	30
236	20240325	5260	5330	5330	5220	106304	558085760	00	0.00	N	5	-60
237	20240322	5320	5330	5360	5260	55771	295259600	00	0.00	N	2	30
238	20240321	5290	5230	5370	5230	123483	655745230	00	0.00	N	2	80
239	20240320	5210	5150	5320	5150	71569	374927870	00	0.00	N	2	50
240	20240319	5160	5260	5280	5160	138227	719160600	00	0.00	N	5	-90
241	20240318	5250	5290	5370	5240	204840	1082021620	00	0.00	N	5	-40
242	20240315	5290	5370	5400	5280	151943	808701440	00	0.00	N	5	-90
243	20240314	5380	5330	5480	5310	186892	1007770500	00	0.00	N	2	50
244	20240313	5330	5400	5430	5310	144919	776678930	00	0.00	N	5	-40
245	20240312	5370	5370	5460	5310	139318	748161650	00	0.00	N	2	10
246	20240311	5360	5380	5460	5360	124642	672385950	00	0.00	N	5	-40
247	20240308	5400	5460	5510	5380	179384	974102200	00	0.00	N	5	-50
248	20240307	5450	5560	5560	5440	168655	924256240	00	0.00	N	5	-110
249	20240306	5560	5600	5650	5550	135552	757985110	00	0.00	N	5	-70
250	20240305	5630	5760	5760	5600	128636	726495670	00	0.00	N	5	-130
251	20240304	5760	5750	5820	5700	159909	920903520	00	0.00	N	2	10
252	20240229	5750	5690	5810	5680	125812	722820660	00	0.00	N	2	50
253	20240228	5700	5660	5790	5600	172045	982419680	00	0.00	N	2	70
254	20240227	5630	5900	5910	5590	479091	2743781520	00	0.00	N	5	-260
255	20240226	5890	5820	5960	5740	281174	1644812430	00	0.00	N	2	60
256	20240223	5830	5970	5980	5790	255253	1492250930	00	0.00	N	5	-150
257	20240222	5980	5940	6000	5870	221067	1313580300	00	0.00	N	2	60
258	20240221	5920	5950	6010	5850	319380	1887823180	00	0.00	N	5	-30
259	20240220	5950	6100	6100	5850	419554	2512237700	00	0.00	N	5	-150
260	20240219	6100	6140	6220	6040	489201	2985373850	00	0.00	N	5	-80
261	20240216	6180	6170	6190	6000	917729	5584209410	00	0.00	N	5	-20
262	20240215	6200	6120	6730	6110	7026744	45498261160	00	0.00	N	2	160
263	20240214	6040	6000	6100	5920	568755	3430188330	00	0.00	N	2	130
264	20240213	5910	5920	6070	5890	307748	1834583910	00	0.00	N	2	10
265	20240208	5900	6020	6060	5870	291753	1734679670	00	0.00	N	5	-170
266	20240207	6070	5860	6180	5830	932456	5659232030	00	0.00	N	2	310
267	20240206	5760	5970	6020	5750	350753	2050349220	00	0.00	N	5	-210
268	20240205	5970	6070	6110	5910	417089	2501896790	00	0.00	N	5	-20
269	20240202	5990	5930	6230	5880	2687567	16391359310	00	0.00	N	2	150
270	20240201	5840	5500	5850	5470	672638	3873635310	00	0.00	N	2	340
271	20240131	5500	5420	5540	5370	232054	1263476800	00	0.00	N	2	50
272	20240130	5450	5620	5700	5430	157689	874609270	00	0.00	N	5	-110
273	20240129	5560	5670	5670	5500	177388	987777320	00	0.00	N	5	-100
274	20240126	5660	5520	5750	5510	285582	1620673380	00	0.00	N	2	140
275	20240125	5520	5510	5580	5450	143829	793128530	00	0.00	N	2	10
276	20240124	5510	5630	5630	5500	107153	593577020	00	0.00	N	5	-120
277	20240123	5630	5550	5670	5500	140194	785775070	00	0.00	N	2	70
278	20240122	5560	5620	5650	5400	279353	1540298730	00	0.00	N	2	10
279	20240119	5550	5500	5720	5470	238138	1334989060	00	0.00	N	2	130
280	20240118	5420	5540	5600	5400	390306	2148596370	00	0.00	N	5	-100
281	20240117	5520	5730	5850	5460	303999	1702130810	00	0.00	N	5	-210
282	20240116	5730	5710	5850	5590	188247	1076589600	00	0.00	N	5	-30
283	20240115	5760	5770	5770	5690	115869	662929080	00	0.00	N	5	-10
284	20240112	5770	5870	5870	5710	102253	589442690	00	0.00	N	5	-100
285	20240111	5870	5990	6030	5860	175747	1045417780	00	0.00	N	5	-120
286	20240110	5990	5960	6010	5920	135522	808961690	00	0.00	N	2	40
287	20240109	5950	6030	6090	5910	165217	988661810	00	0.00	N	5	-60
288	20240108	6010	6000	6120	5970	286583	1735350260	00	0.00	N	2	40
289	20240105	5970	5860	6060	5860	360010	2145782440	00	0.00	N	2	160
290	20240104	5810	5860	5890	5750	144888	839463890	00	0.00	N	5	-90
291	20240103	5900	5940	5940	5840	139002	818403570	00	0.00	N	5	-100
292	20240102	6000	5990	6020	5900	188689	1125647140	00	0.00	N	2	80
293	20231228	5920	5680	6020	5670	478587	2839697580	00	0.00	N	2	240
294	20231227	5680	5730	5770	5650	91858	522790590	02	0.00	N	5	-40
295	20231226	5720	5840	5840	5720	141084	810987730	00	0.00	N	5	-130
296	20231222	5850	5970	5970	5850	153405	902709720	00	0.00	N	5	-50
297	20231221	5900	5820	5970	5790	353235	2081679190	00	0.00	N	2	10
298	20231220	5890	5740	5930	5720	446701	2615241820	00	0.00	N	2	190
299	20231219	5700	5750	5760	5620	118539	675701320	00	0.00	N	5	-50
300	20231218	5750	5780	5780	5690	188928	1082977040	00	0.00	N	2	70
301	20231215	5680	5620	5770	5610	370226	2112766140	00	0.00	N	2	180
302	20231214	5500	5560	5680	5480	178949	993659200	00	0.00	N	5	-50
303	20231213	5550	5610	5680	5530	138969	777738810	00	0.00	N	5	-40
304	20231212	5590	5490	5690	5480	193826	1083796170	00	0.00	N	2	110
305	20231211	5480	5500	5570	5480	85922	473415570	00	0.00	N	5	-10
306	20231208	5490	5500	5520	5420	116218	634493400	00	0.00	N	2	10
307	20231207	5480	5530	5540	5440	82621	453102820	00	0.00	N	2	10
308	20231206	5470	5430	5490	5380	85542	466005220	00	0.00	N	2	100
309	20231205	5370	5490	5550	5360	140458	765343640	00	0.00	N	5	-110
310	20231204	5480	5540	5580	5470	96062	529588100	00	0.00	N	5	-30
311	20231201	5510	5630	5650	5510	112275	624398530	00	0.00	N	5	-90
312	20231130	5600	5680	5720	5520	141993	797136770	00	0.00	N	5	-70
313	20231129	5670	5780	5780	5640	115685	660065970	00	0.00	N	5	-70
314	20231128	5740	5750	5820	5660	117212	671935580	00	0.00	N	3	0
315	20231127	5740	5750	5850	5710	175737	1013610910	00	0.00	N	2	10
316	20231124	5730	5800	5850	5730	136109	788150870	00	0.00	N	5	-10
317	20231123	5740	5720	5820	5700	130411	751571830	00	0.00	N	3	0
318	20231122	5740	5740	5790	5680	106603	613068870	00	0.00	N	5	-20
319	20231121	5760	5800	5810	5650	194177	1117135770	00	0.00	N	2	10
320	20231120	5750	5710	5840	5690	194398	1121855800	00	0.00	N	2	100
321	20231117	5650	5830	5830	5640	268802	1536495570	00	0.00	N	5	-100
322	20231116	5750	5700	5760	5640	284491	1627916310	00	0.00	N	2	110
323	20231115	5640	5650	5750	5600	316845	1793890470	00	0.00	N	2	100
324	20231114	5540	5200	5570	5200	502806	2762013090	00	0.00	N	2	350
325	20231113	5190	5380	5420	5190	134234	709616120	00	0.00	N	5	-170
326	20231110	5360	5450	5450	5320	130900	702682320	00	0.00	N	5	-120
327	20231109	5480	5430	5900	5420	1140432	6434629450	00	0.00	N	2	20
328	20231108	5460	5540	5610	5460	117174	646311630	00	0.00	N	5	-80
329	20231107	5540	5580	5580	5410	139865	768651060	00	0.00	N	5	-40
330	20231106	5580	5540	5620	5430	271148	1503221120	00	0.00	N	2	70
331	20231103	5510	5450	5550	5390	253405	1389143860	00	0.00	N	2	80
332	20231102	5430	5360	5430	5350	150676	812504650	00	0.00	N	2	150
333	20231101	5280	5260	5440	5250	126085	672518550	00	0.00	N	2	90
334	20231031	5190	5290	5400	5190	240039	1274805190	00	0.00	N	5	-120
335	20231030	5310	5280	5360	5200	151987	802431440	00	0.00	N	2	40
336	20231027	5270	5060	5310	5050	325193	1696179770	00	0.00	N	2	280
337	20231026	4990	5050	5130	4925	205052	1028284225	00	0.00	N	5	-170
338	20231025	5160	5320	5350	5160	182467	958222400	00	0.00	N	5	-170
339	20231024	5330	5230	5410	5010	469672	2435184260	00	0.00	N	2	100
340	20231023	5230	5230	5500	5200	281597	1501783070	00	0.00	N	3	0
341	20231020	5230	5340	5540	5220	569298	3051606190	00	0.00	N	5	-130
342	20231019	5360	5150	5730	5080	1417280	7755708830	00	0.00	N	2	80
343	20231018	5280	5070	5540	5070	945325	5061953540	00	0.00	N	2	295
344	20231017	4985	4970	5090	4970	68758	345224670	00	0.00	N	2	35
345	20231016	4950	5050	5060	4925	92060	456929525	00	0.00	N	5	-60
346	20231013	5010	5150	5210	5000	76716	388539880	00	0.00	N	5	-140
347	20231012	5150	5140	5190	5060	67771	348977950	00	0.00	N	2	130
348	20231011	5020	4970	5110	4970	75202	380755780	00	0.00	N	2	50
349	20231010	4970	5120	5200	4945	143260	725183275	00	0.00	N	5	-150
350	20231006	5120	4915	5220	4915	144187	731425190	00	0.00	N	2	110
351	20231005	5010	4940	5200	4940	119688	605284725	00	0.00	N	2	85
352	20231004	4925	5140	5140	4925	204726	1019219645	00	0.00	N	5	-285
353	20230927	5210	5040	5210	4750	155415	785112905	00	0.00	N	2	150
354	20230926	5060	5150	5290	5000	239714	1224725580	00	0.00	N	5	-180
355	20230925	5240	5290	5380	5240	112844	595856600	00	0.00	N	5	-100
356	20230922	5340	5390	5460	5280	171603	916848200	00	0.00	N	5	-120
357	20230921	5460	5700	5800	5460	252136	1406240020	00	0.00	N	5	-270
358	20230920	5730	5650	5870	5640	166313	956561250	00	0.00	N	2	30
359	20230919	5700	5800	5830	5630	191546	1094823570	00	0.00	N	5	-100
360	20230918	5800	5930	5950	5770	261637	1526143840	00	0.00	N	5	-170
361	20230915	5970	6030	6150	5910	322416	1934770890	00	0.00	N	5	-50
362	20230914	6020	6070	6100	5960	473144	2850382610	00	0.00	N	3	0
363	20230913	6020	5920	6440	5860	3919577	24159755570	00	0.00	N	2	90
364	20230912	5930	5780	6100	5740	1117050	6612997770	00	0.00	N	2	290
365	20230911	5640	5580	5740	5580	109965	623650500	00	0.00	N	2	10
366	20230908	5630	5570	5700	5570	84289	473206550	00	0.00	N	3	0
367	20230907	5630	5720	5820	5600	122141	691960220	00	0.00	N	5	-140
368	20230906	5770	5710	5930	5710	184272	1074330790	00	0.00	N	2	70
369	20230905	5700	5630	5750	5620	98572	560588180	00	0.00	N	2	10
370	20230904	5690	5570	5750	5570	96654	547015660	00	0.00	N	2	60
371	20230901	5630	5770	5820	5630	182341	1043304620	00	0.00	N	5	-140
372	20230831	5770	5890	5900	5760	159135	922259180	00	0.00	N	5	-110
373	20230830	5880	5680	5990	5680	515007	3020850610	00	0.00	N	2	210
374	20230829	5670	5580	5740	5570	131087	744456520	00	0.00	N	2	100
375	20230828	5570	5590	5610	5450	197249	1092940540	00	0.00	N	2	90
376	20230825	5480	5460	5600	5400	181318	997778960	00	0.00	N	5	-20
377	20230824	5500	5510	5610	5490	131024	726229000	00	0.00	N	3	0
378	20230823	5500	5470	5610	5380	173091	951023390	00	0.00	N	2	30
379	20230822	5470	5660	5730	5430	170803	943574950	00	0.00	N	5	-190
380	20230821	5660	5680	5740	5570	161045	911611520	00	0.00	N	5	-40
381	20230818	5700	5480	5760	5460	356676	2004899280	00	0.00	N	2	190
382	20230817	5510	5420	5570	5340	296182	1613100630	00	0.00	N	5	-40
383	20230816	5550	5980	6040	5500	735016	4133315970	00	0.00	N	5	-520
384	20230814	6070	6120	6180	6030	132252	804295410	00	0.00	N	5	-30
385	20230811	6100	5950	6200	5950	248827	1520374350	00	0.00	N	2	150
386	20230810	5950	6100	6220	5920	304691	1840187940	00	0.00	N	5	-80
387	20230809	6030	5860	6030	5840	132882	790731910	00	0.00	N	2	150
388	20230808	5880	5930	6080	5880	160489	953216500	00	0.00	N	5	-90
389	20230807	5970	6060	6060	5880	290534	1733146400	00	0.00	N	5	-150
390	20230804	6120	6030	6130	5990	117426	712881120	00	0.00	N	2	20
391	20230803	6100	6100	6250	5950	300214	1819310770	00	0.00	N	5	-80
392	20230802	6180	6350	6360	6110	309684	1925374840	00	0.00	N	5	-170
393	20230801	6350	6380	6430	6240	248529	1571457220	00	0.00	N	5	-30
394	20230731	6380	6340	6430	6240	241740	1536337470	00	0.00	N	2	150
395	20230728	6230	6090	6390	6090	442024	2770808030	00	0.00	N	2	60
396	20230727	6170	6030	6370	5990	525758	3264952580	00	0.00	N	2	110
397	20230726	6060	6370	6390	5920	919430	5578738220	00	0.00	N	5	-310
398	20230725	6370	6410	6510	6350	375020	2411335030	00	0.00	N	2	30
399	20230724	6340	6660	6660	6300	676727	4317505000	00	0.00	N	5	-350
400	20230721	6690	6720	6830	6680	372101	2502653830	00	0.00	N	5	-160
401	20230720	6850	6950	6950	6620	556359	3740866690	00	0.00	N	5	-70
402	20230719	6920	7190	7190	6860	1062821	7409183800	00	0.00	N	5	-310
403	20230718	7230	7070	7270	7000	1200905	8608294720	00	0.00	N	2	190
404	20230717	7040	7030	7060	6810	540716	3755240390	00	0.00	N	5	-20
405	20230714	7060	6980	7190	6860	930705	6547482790	00	0.00	N	2	70
406	20230713	6990	7210	7230	6990	642238	4556625060	00	0.00	N	5	-110
407	20230712	7100	7490	7490	7090	1260326	9134084000	00	0.00	N	5	-260
408	20230711	7360	7330	7410	7110	917237	6661649880	00	0.00	N	2	60
409	20230710	7300	7180	7320	7020	960724	6900678060	00	0.00	N	2	50
410	20230707	7250	7230	7410	7070	1074725	7735570280	00	0.00	N	5	-30
411	20230706	7280	7250	7660	7220	2758598	20552744270	00	0.00	N	5	-60
412	20230705	7340	7400	7400	7040	1650591	12005804360	00	0.00	N	5	-220
413	20230704	7560	7460	7760	7320	5434598	41179335640	00	0.00	N	2	30
414	20230703	7530	7300	7630	7290	5410402	40279151470	00	0.00	N	2	160
415	20230630	7370	6240	7850	6170	27860832	207395015490	00	0.00	N	2	1320
416	20230629	6050	6230	6230	5980	157739	956154160	00	0.00	N	5	-160
417	20230628	6210	6180	6230	6130	115580	715112820	00	0.00	N	2	40
418	20230627	6170	6020	6210	5970	221099	1354883760	00	0.00	N	2	90
419	20230626	6080	5990	6130	5950	97233	588180340	00	0.00	N	2	110
420	20230623	5970	6050	6090	5960	117911	711347940	00	0.00	N	5	-90
421	20230622	6060	6030	6110	5980	133384	807454650	00	0.00	N	2	30
422	20230621	6030	5910	6070	5870	163153	977743750	00	0.00	N	2	130
423	20230620	5900	6010	6020	5880	151465	898563070	00	0.00	N	5	-150
424	20230619	6050	5990	6050	5900	178281	1065191790	00	0.00	N	2	50
425	20230616	6000	6050	6190	5980	188283	1136965680	00	0.00	N	5	-90
426	20230615	6090	6130	6200	6010	176204	1071337980	00	0.00	N	5	-60
427	20230614	6150	6350	6390	6110	298482	1853705820	00	0.00	N	5	-200
428	20230613	6350	6270	6420	6270	227252	1442012840	00	0.00	N	2	70
429	20230612	6280	6240	6290	6120	163507	1015336210	00	0.00	N	2	120
430	20230609	6160	6150	6200	6080	265693	1630905840	00	0.00	N	2	80
431	20230608	6080	6230	6250	6060	268437	1642044130	00	0.00	N	5	-190
432	20230607	6270	6370	6440	6270	153422	971889120	00	0.00	N	5	-50
433	20230605	6320	6300	6450	6250	129470	820622440	00	0.00	N	2	60
434	20230602	6260	6290	6340	6210	148410	930168360	00	0.00	N	2	30
435	20230601	6230	6200	6330	6120	278278	1742135250	00	0.00	N	2	140
436	20230531	6090	6100	6240	6090	125612	771457410	00	0.00	N	5	-70
437	20230530	6160	6240	6300	6070	222296	1368827540	00	0.00	N	5	-70
438	20230526	6230	6370	6430	6110	248425	1550215850	00	0.00	N	5	-90
439	20230525	6320	6340	6400	6280	194715	1232120370	00	0.00	N	5	-80
440	20230524	6400	6330	6440	6310	198664	1262705990	00	0.00	N	2	30
441	20230523	6370	6370	6530	6370	205060	1315660890	00	0.00	N	5	-50
442	20230522	6420	6330	6670	6250	506367	3269482200	00	0.00	N	2	40
443	20230519	6380	6720	6750	6280	876674	5626928670	00	0.00	N	5	-290
444	20230518	6670	6770	6780	6650	643591	4310056100	00	0.00	N	5	-180
445	20230517	6850	6640	6990	6410	1083328	7289603610	00	0.00	N	2	100
446	20230516	6750	7180	7250	6750	1279965	8874358730	00	0.00	N	5	-530
447	20230515	7280	7100	7320	6860	1431493	10180098630	00	0.00	N	2	100
448	20230512	7180	6970	7350	6930	2974635	21361480750	00	0.00	N	2	280
449	20230511	6900	7080	7220	6780	1394172	9772881590	00	0.00	N	5	-110
450	20230510	7010	6790	7290	6670	2001984	14227966970	00	0.00	N	2	220
451	20230509	6790	6760	6810	6510	442189	2944594670	00	0.00	N	3	0
452	20230508	6790	6640	6930	6620	736466	5003458440	00	0.00	N	2	210
453	20230504	6580	6720	6770	6500	701734	4626815340	00	0.00	N	5	-270
454	20230503	6850	6930	7010	6730	874582	5998687360	00	0.00	N	5	-180
455	20230502	7030	6730	7140	6720	1881158	13049314450	00	0.00	N	2	390
456	20230428	6640	6950	7050	6620	2625107	17911813330	00	0.00	N	5	-40
457	20230427	6680	6170	6750	6000	2494869	16304150480	00	0.00	N	2	550
458	20230426	6130	6480	6540	6130	609471	3853087800	00	0.00	N	5	-500
459	20230425	6630	6170	6640	6080	1143441	7267980980	00	0.00	N	2	430
460	20230424	6200	6340	6440	6130	455059	2838143280	00	0.00	N	5	-140
461	20230421	6340	6670	6740	6300	1024357	6612694170	00	0.00	N	5	-320
462	20230420	6660	7360	7390	6480	4332850	29754917230	00	0.00	N	2	260
463	20230419	6400	6490	6490	6340	589029	3908140600	00	0.00	N	5	-90
464	20230418	6490	6400	6620	6320	772859	5014970480	00	0.00	N	2	120
465	20230417	6370	6300	6610	6170	517845	3304328660	00	0.00	N	2	60
466	20230414	6310	6460	6670	6310	717519	4624435250	00	0.00	N	5	-60
467	20230413	6370	6420	6450	6220	698590	4434586980	00	0.00	N	5	-30
468	20230412	6400	6200	6500	6090	2040268	12865560280	00	0.00	N	2	370
469	20230411	6030	5710	6080	5620	672746	4006344600	00	0.00	N	2	310
470	20230410	5720	5910	5930	5650	237237	1360008780	00	0.00	N	5	-120
471	20230407	5840	5880	5940	5720	184705	1073549430	00	0.00	N	2	10
472	20230406	5830	5970	6100	5830	321030	1905929360	00	0.00	N	5	-90
473	20230405	5920	5870	5970	5760	231671	1363525160	00	0.00	N	2	20
474	20230404	5900	5890	5990	5810	260465	1537755720	00	0.00	N	3	0
475	20230403	5900	5700	5930	5700	322533	1887224890	00	0.00	N	2	210
476	20230331	5690	5850	5850	5670	182336	1043605090	00	0.00	N	5	-160
477	20230330	5850	5810	5870	5730	232820	1352728710	00	0.00	N	2	100
478	20230329	5750	5600	5850	5580	424400	2450632570	00	0.00	N	2	180
479	20230328	5570	5570	5610	5460	115843	642374530	00	0.00	N	2	20
480	20230327	5550	5460	5600	5330	226389	1232551790	00	0.00	N	2	90
481	20230324	5460	5470	5530	5410	112754	616401990	00	0.00	N	2	20
482	20230323	5440	5510	5600	5420	197062	1084918440	00	0.00	N	5	-160
483	20230322	5600	5710	5780	5530	215303	1206739310	00	0.00	N	5	-110
484	20230321	5710	5780	5800	5650	210798	1202571040	00	0.00	N	2	20
485	20230320	5690	5480	5740	5480	284359	1606902260	00	0.00	N	2	230
486	20230317	5460	5560	5560	5450	130653	718466390	00	0.00	N	2	20
487	20230316	5440	5510	5550	5360	98775	536695200	00	0.00	N	5	-90
488	20230315	5530	5260	5610	5260	224443	1228499740	00	0.00	N	2	290
489	20230314	5240	5650	5650	5240	293454	1577603600	00	0.00	N	5	-410
490	20230313	5650	5560	5680	5410	238043	1317971780	00	0.00	N	5	-10
491	20230310	5660	5700	5840	5470	244411	1396790120	00	0.00	N	5	-180
492	20230309	5840	5820	5930	5720	277949	1622878790	00	0.00	N	2	20
493	20230308	5820	5900	5910	5800	332488	1943033340	00	0.00	N	5	-140
494	20230307	5960	5790	6210	5700	1339012	7981118210	00	0.00	N	2	130
495	20230306	5830	5830	5840	5690	321217	1853960410	00	0.00	N	2	100
496	20230303	5730	5870	5930	5680	671256	3895279800	00	0.00	N	5	-110
497	20230302	5840	5660	5890	5590	805546	4663395770	00	0.00	N	2	260
498	20230228	5580	5480	5760	5470	292231	1631318940	00	0.00	N	2	100
499	20230227	5480	5530	5670	5480	335393	1869438130	00	0.00	N	5	-90
500	20230224	5570	5640	5650	5500	176616	983884650	00	0.00	N	5	-70
501	20230223	5640	5450	5740	5450	540475	3060494190	00	0.00	N	2	170
502	20230222	5470	5400	5510	5400	112090	611010620	00	0.00	N	5	-70
503	20230221	5540	5540	5650	5430	183187	1019647170	00	0.00	N	5	-20
504	20230220	5560	5450	5610	5410	175701	973493710	00	0.00	N	2	160
505	20230217	5400	5400	5510	5280	102579	556841190	00	0.00	N	5	-90
506	20230216	5490	5200	5520	5200	209739	1139976550	00	0.00	N	2	310
507	20230215	5180	5410	5470	5180	178689	950937420	00	0.00	N	5	-210
508	20230214	5390	5350	5500	5350	122176	660793490	00	0.00	N	5	-10
509	20230213	5400	5620	5660	5360	196943	1074554790	00	0.00	N	5	-160
510	20230210	5560	5510	5650	5440	200042	1109970670	00	0.00	N	2	50
511	20230209	5510	5580	5580	5430	132905	731805000	00	0.00	N	5	-70
512	20230208	5580	5520	5600	5500	146106	810824410	00	0.00	N	2	60
513	20230207	5520	5480	5580	5430	200289	1099571110	00	0.00	N	3	0
514	20230206	5520	5660	5660	5500	221523	1236063210	00	0.00	N	5	-70
515	20230203	5590	5510	5660	5500	249421	1390764930	00	0.00	N	2	90
516	20230202	5500	5450	5530	5440	154647	848494290	00	0.00	N	2	70
517	20230201	5430	5510	5530	5410	209896	1145785200	00	0.00	N	3	0
518	20230131	5430	5340	5480	5260	316884	1714717900	00	0.00	N	2	70
519	20230130	5360	5310	5700	5290	1198949	6535826670	00	0.00	N	2	70
520	20230127	5290	5320	5380	5250	136752	727245430	00	0.00	N	5	-30
521	20230126	5320	5250	5350	5180	181262	956858070	00	0.00	N	2	110
522	20230125	5210	5210	5300	5160	144682	756193360	00	0.00	N	2	80
523	20230120	5130	5030	5140	5000	91414	463511960	00	0.00	N	2	40
524	20230119	5090	5160	5230	5090	108541	558052170	00	0.00	N	5	-80
525	20230118	5170	5180	5240	5100	103153	530590380	00	0.00	N	5	-10
526	20230117	5180	5250	5290	5170	114196	596278350	00	0.00	N	5	-70
527	20230116	5250	5400	5430	5230	169355	894944510	00	0.00	N	5	-30
528	20230113	5280	5340	5340	5240	126222	667259870	00	0.00	N	2	40
529	20230112	5240	5300	5370	5240	235341	1246167270	00	0.00	N	2	20
530	20230111	5220	5220	5300	5190	198115	1039496260	00	0.00	N	2	50
531	20230110	5170	5220	5240	5120	225908	1170280350	00	0.00	N	5	-50
532	20230109	5220	4985	5370	4985	823075	4293739440	00	0.00	N	2	290
533	20230106	4930	4855	5070	4855	113034	563473690	00	0.00	N	2	5
534	20230105	4925	5050	5130	4915	165138	824510030	00	0.00	N	5	-65
535	20230104	4990	4895	5020	4805	90751	448151870	00	0.00	N	2	95
536	20230103	4895	5020	5120	4765	358779	1771104890	00	0.00	N	5	-125
537	20230102	5020	5030	5300	5020	517442	2663174140	00	0.00	N	2	20
538	20221229	5000	5000	5880	4970	3802132	20811546925	00	0.00	N	5	-50
539	20221228	5050	5030	5090	4970	108906	547683245	02	0.00	N	5	-50
540	20221227	5100	4950	5100	4930	134848	676155675	00	0.00	N	2	145
541	20221226	4955	4970	5070	4950	140731	701793870	00	0.00	N	5	-75
542	20221223	5030	5200	5230	5030	130211	663511540	00	0.00	N	5	-220
543	20221222	5250	5170	5300	5170	99427	522048580	00	0.00	N	2	80
544	20221221	5170	5280	5400	5130	177903	923373880	00	0.00	N	5	-100
545	20221220	5270	5430	5460	5200	276099	1459570020	00	0.00	N	5	-160
546	20221219	5430	5510	5560	5420	203814	1115808600	00	0.00	N	5	-150
547	20221216	5580	5520	5680	5450	119459	667954380	00	0.00	N	2	10
548	20221215	5570	5590	5680	5530	64859	363406250	00	0.00	N	5	-70
549	20221214	5640	5450	5700	5300	225690	1249063830	00	0.00	N	2	230
550	20221213	5410	5580	5640	5410	250230	1373049280	00	0.00	N	5	-170
551	20221212	5580	5690	5750	5550	182707	1025059220	00	0.00	N	5	-110
552	20221209	5690	5650	5770	5610	162932	923313650	00	0.00	N	2	50
553	20221208	5640	5580	5740	5500	194444	1093515170	00	0.00	N	2	20
554	20221207	5620	5490	5790	5460	245178	1386625570	00	0.00	N	2	40
555	20221206	5580	5920	5960	5580	587927	3376553130	00	0.00	N	5	-520
556	20221205	6100	6270	6330	6020	676083	4173712400	00	0.00	N	5	-150
557	20221202	6250	5940	6380	5840	2142580	13324728990	00	0.00	N	2	350
558	20221201	5900	5980	6030	5830	280105	1662895200	00	0.00	N	5	-70
559	20221130	5970	6070	6110	5920	326587	1956621300	00	0.00	N	5	-150
560	20221129	6120	5950	6120	5840	633688	3820693830	00	0.00	N	2	240
561	20221128	5880	5810	5880	5670	186252	1075561410	00	0.00	N	3	0
562	20221125	5880	5970	5990	5850	237858	1406091970	00	0.00	N	5	-60
563	20221124	5940	5780	5940	5750	216451	1265273410	00	0.00	N	2	170
564	20221123	5770	5510	5850	5490	418164	2380926430	00	0.00	N	2	280
565	20221122	5490	5470	5610	5430	251228	1384120160	00	0.00	N	5	-110
566	20221121	5600	5820	5820	5520	526145	2956484710	00	0.00	N	5	-230
567	20221118	5830	6040	6150	5830	357370	2134855060	00	0.00	N	5	-240
568	20221117	6070	5940	6070	5900	307995	1841622470	00	0.00	N	2	70
569	20221116	6000	6050	6090	5890	425687	2539864670	00	0.00	N	5	-100
570	20221115	6100	6230	6320	6070	575624	3559647560	00	0.00	N	5	-40
571	20221114	6140	6170	6330	6100	851637	5293550720	00	0.00	N	2	40
572	20221111	6100	6200	6230	6020	518765	3177512210	00	0.00	N	2	80
573	20221110	6020	6220	6230	6000	766331	4686127490	00	0.00	N	5	-300
574	20221109	6320	6090	6320	6010	1163289	7240998010	00	0.00	N	2	230
575	20221108	6090	6190	6190	6010	703254	4274248450	00	0.00	N	5	-40
576	20221107	6130	5830	6160	5760	1156496	6979833760	00	0.00	N	2	320
577	20221104	5810	5920	5970	5630	593847	3449244800	00	0.00	N	5	-20
578	20221103	5830	5560	5890	5540	455981	2644897800	00	0.00	N	2	60
579	20221102	5770	5920	5950	5770	410609	2396880570	00	0.00	N	5	-170
580	20221101	5940	5850	5980	5780	669954	3938593200	00	0.00	N	2	70
581	20221031	5870	5520	6220	5450	5113536	30393361820	00	0.00	N	2	400
582	20221028	5470	5440	5560	5430	223669	1229518540	00	0.00	N	5	-70
583	20221027	5540	5450	5540	5360	300327	1639707470	00	0.00	N	2	150
584	20221026	5390	5730	5790	5340	554435	3030687320	00	0.00	N	5	-350
585	20221025	5740	5890	5970	5670	430173	2501321280	00	0.00	N	5	-60
586	20221024	5800	5730	5950	5690	516981	3015054310	00	0.00	N	2	220
587	20221021	5580	5730	5880	5520	437476	2466556220	00	0.00	N	5	-240
588	20221020	5820	6010	6120	5770	539876	3210693560	00	0.00	N	5	-220
589	20221019	6040	6280	6410	5980	1511413	9364465500	00	0.00	N	5	-50
590	20221018	6090	6070	6270	5830	1383650	8348538830	00	0.00	N	2	180
591	20221017	5910	5550	5930	5430	820806	4718082190	00	0.00	N	2	180
592	20221014	5730	5360	5730	5320	1166069	6472983880	00	0.00	N	2	560
593	20221013	5170	5530	5700	5060	1045811	5638475620	00	0.00	N	5	-280
594	20221012	5450	5350	5560	5280	783670	4258173400	00	0.00	N	2	100
595	20221011	5350	5860	5920	5280	1320227	7238951460	00	0.00	N	5	-740
596	20221007	6090	6290	6610	6040	2794564	17804075920	00	0.00	N	5	-180
597	20221006	6270	6150	6350	6070	1017254	6364203270	00	0.00	N	2	180
598	20221005	6090	6420	6440	6050	1291332	8012776740	00	0.00	N	5	-250
599	20221004	6340	6090	6490	6070	2945508	18592826460	00	0.00	N	2	320
600	20220930	6020	5750	6230	5720	2486156	14982156810	00	0.00	N	2	150
601	20220929	5870	6380	6700	5870	3988247	25423777370	00	0.00	N	5	-510
602	20220928	6380	6220	6460	6010	3046410	19142354290	00	0.00	N	2	80
603	20220927	6300	6520	6760	6020	2862434	18170079510	00	0.00	N	5	-240
604	20220926	6540	6630	6700	6350	2148063	14021966020	00	0.00	N	5	-440
605	20220923	6980	7050	7070	6690	3839485	26498360300	00	0.00	N	3	0
606	20220922	6980	6250	7850	6230	27407914	194775830440	00	0.00	N	2	610
607	20220921	6370	5050	6370	4990	13230889	81223704005	00	0.00	N	1	1465
608	20220920	4905	4665	5000	4665	228072	1110271510	00	0.00	N	2	235
609	20220919	4670	4840	4880	4610	109367	514885690	00	0.00	N	5	-230
610	20220916	4900	4980	5000	4880	88872	438037005	00	0.00	N	5	-95
611	20220915	4995	4990	5040	4935	101489	504464245	00	0.00	N	2	20
612	20220914	4975	4800	4990	4715	101900	496974505	00	0.00	N	2	20
613	20220913	4955	4980	4990	4880	111411	549753050	00	0.00	N	2	25
614	20220908	4930	4880	4990	4840	121365	595741940	00	0.00	N	2	30
615	20220907	4900	4870	4970	4760	207017	1008692620	00	0.00	N	2	105
616	20220906	4795	4610	4845	4610	180778	866662440	00	0.00	N	2	160
617	20220905	4635	4565	4720	4565	72767	336232350	00	0.00	N	5	-25
618	20220902	4660	4645	4800	4640	70486	331738010	00	0.00	N	2	15
619	20220901	4645	4775	4775	4645	80025	376952775	00	0.00	N	5	-130
620	20220831	4775	4700	4805	4685	104920	497959330	00	0.00	N	2	75
621	20220830	4700	4610	4815	4550	62692	293571595	00	0.00	N	2	50
622	20220829	4650	4675	4765	4525	89165	411538770	00	0.00	N	5	-75
623	20220826	4725	4780	4830	4720	94113	447635240	00	0.00	N	3	0
624	20220825	4725	4650	4760	4625	71006	334381245	00	0.00	N	2	115
625	20220824	4610	4640	4665	4500	97854	449092760	00	0.00	N	2	15
626	20220823	4595	4680	4700	4565	92224	427185130	00	0.00	N	5	-85
627	20220822	4680	4690	5150	4530	1186998	5863880345	00	0.00	N	5	-20
628	20220819	4700	4690	4780	4655	54171	255085490	00	0.00	N	3	0
629	20220818	4700	4700	4725	4645	43898	205211800	00	0.00	N	3	0
630	20220817	4700	4750	4800	4690	71403	336618670	00	0.00	N	5	-50
631	20220816	4750	4750	4825	4750	66886	319440120	00	0.00	N	5	-50
632	20220812	4800	4740	4835	4735	76324	365440730	00	0.00	N	2	20
633	20220811	4780	4875	4875	4780	90251	433372450	00	0.00	N	2	5
634	20220810	4775	4850	4850	4750	159373	761982390	00	0.00	N	5	-90
635	20220809	4865	4940	5010	4805	454174	2229337130	00	0.00	N	2	25
636	20220808	4840	4505	5530	4480	4617272	24055141160	00	0.00	N	2	305
637	20220805	4535	4600	4600	4505	34700	157567240	00	0.00	N	5	-65
638	20220804	4600	4465	4900	4440	420289	1985462510	00	0.00	N	2	135
639	20220803	4465	4375	4580	4375	18268	81406605	00	0.00	N	2	40
640	20220802	4425	4440	4450	4390	23091	101689070	00	0.00	N	5	-25
641	20220801	4450	4445	4600	4395	20831	92065160	00	0.00	N	2	5
642	20220729	4445	4430	4480	4345	31335	138457575	00	0.00	N	2	55
643	20220728	4390	4440	4440	4360	30412	133692775	00	0.00	N	3	0
644	20220727	4390	4370	4490	4280	33321	146092795	00	0.00	N	2	20
645	20220726	4370	4340	4385	4320	21659	94379675	00	0.00	N	5	-15
646	20220725	4385	4370	4385	4310	11830	51487510	00	0.00	N	2	40
647	20220722	4345	4380	4450	4280	84654	370881610	00	0.00	N	5	-35
648	20220721	4380	4135	4380	4135	58761	251092310	00	0.00	N	2	230
649	20220720	4150	4095	4240	4035	40672	167582835	00	0.00	N	2	95
650	20220719	4055	3940	4070	3940	18626	74880540	00	0.00	N	2	55
651	20220718	4000	3970	4085	3970	19877	79964270	00	0.00	N	2	70
652	20220715	3930	3940	3990	3885	14731	57718500	00	0.00	N	5	-50
653	20220714	3980	3905	4050	3895	14542	57458720	00	0.00	N	2	35
654	20220713	3945	3815	4065	3815	11421	44908800	00	0.00	N	2	75
655	20220712	3870	3905	3980	3830	27879	107885235	00	0.00	N	5	-75
656	20220711	3945	4045	4080	3925	25925	104078945	00	0.00	N	5	-55
657	20220708	4000	3970	4095	3870	29028	115930770	00	0.00	N	2	30
658	20220707	3970	3920	4000	3870	14241	56010440	00	0.00	N	2	65
659	20220706	3905	3895	4000	3780	21471	83157830	00	0.00	N	2	10
660	20220705	3895	3730	4020	3730	11043	43016685	00	0.00	N	2	75
661	20220704	3820	3975	3980	3750	31389	120286580	00	0.00	N	5	-20
662	20220701	3840	3940	4030	3770	27920	107924040	00	0.00	N	5	-100
663	20220630	3940	4005	4075	3940	26238	105129875	00	0.00	N	5	-110
664	20220629	4050	3995	4180	3860	46112	186181775	00	0.00	N	2	15
665	20220628	4035	3995	4090	3990	25365	102142595	00	0.00	N	2	35
666	20220627	4000	3825	4020	3825	47504	188275520	00	0.00	N	2	260
667	20220624	3740	3440	3755	3440	108887	392665040	00	0.00	N	2	230
668	20220623	3510	3780	3830	3510	92186	334147300	00	0.00	N	5	-280
669	20220622	3790	3945	4050	3790	57452	222971920	00	0.00	N	5	-175
670	20220621	3965	3950	4075	3910	38204	152160360	00	0.00	N	5	-35
671	20220620	4000	4250	4360	3935	94845	381196175	00	0.00	N	5	-250
672	20220617	4250	4230	4340	3960	82702	345277845	00	0.00	N	5	-120
673	20220616	4370	4405	4565	4320	23543	103771305	00	0.00	N	5	-30
674	20220615	4400	4380	4490	4295	93009	405844425	00	0.00	N	5	-100
675	20220614	4500	4560	4595	4380	86041	383381280	00	0.00	N	5	-140
676	20220613	4640	4920	4920	4640	69623	330848170	00	0.00	N	5	-330
677	20220610	4970	5000	5070	4805	36220	180602830	00	0.00	N	5	-40
678	20220609	5010	5060	5060	4960	29065	145051665	00	0.00	N	5	-10
679	20220608	5020	4980	5090	4980	29292	147314870	00	0.00	N	3	0
680	20220607	5020	5070	5120	5020	29432	148498410	00	0.00	N	5	-100
681	20220603	5120	5140	5170	5090	22110	113109820	00	0.00	N	5	-20
682	20220602	5140	5080	5160	5020	38785	198261360	00	0.00	N	2	60
683	20220531	5080	5100	5120	5040	46493	235881300	00	0.00	N	2	20
684	20220530	5060	5020	5080	5020	31701	160066900	00	0.00	N	2	50
685	20220527	5010	5050	5090	5000	19038	95610440	00	0.00	N	5	-10
686	20220526	5020	5050	5110	5010	27188	136949810	00	0.00	N	5	-30
687	20220525	5050	5050	5140	5010	22603	114130930	00	0.00	N	3	0
688	20220524	5050	5110	5320	5010	89980	463704150	00	0.00	N	5	-60
689	20220523	5110	5090	5150	5080	18858	96330680	00	0.00	N	2	20
690	20220520	5090	5100	5150	5050	29409	150007970	00	0.00	N	5	-30
691	20220519	5120	4980	5140	4980	27644	139257300	00	0.00	N	2	10
692	20220518	5110	5170	5240	5110	18416	94880340	00	0.00	N	3	0
693	20220517	5110	5150	5270	5090	44735	230455690	00	0.00	N	5	-40
694	20220516	5150	5070	5220	5070	25161	129586920	00	0.00	N	2	80