KissMeData/005010/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	4895	4440	5150	4385	12766913	62659603525	00	0.00	N	2	415
3	20250227	4480	4560	4580	4460	440541	1991484760	00	0.00	N	5	-45
4	20250226	4525	4585	4645	4510	845982	3865968745	00	0.00	N	5	-15
5	20250225	4540	4455	4580	4395	1749073	7860890230	00	0.00	N	2	65
6	20250224	4475	4305	4515	4275	1033139	4569837755	00	0.00	N	2	115
7	20250221	4360	4450	4535	4300	1963089	8676894920	00	0.00	N	2	30
8	20250220	4330	4345	4375	4245	634952	2739630075	00	0.00	N	5	-20
9	20250219	4350	4360	4380	4285	261489	1132061605	00	0.00	N	5	-5
10	20250218	4355	4350	4380	4310	263459	1147372580	00	0.00	N	2	5
11	20250217	4350	4195	4365	4185	412915	1774505565	00	0.00	N	2	155
12	20250214	4195	4220	4245	4160	315654	1323420360	00	0.00	N	3	0
13	20250213	4195	4240	4455	4150	1462772	6278455175	00	0.00	N	5	-125
14	20250212	4320	4305	4380	4255	839122	3612254330	00	0.00	N	5	-125
15	20250211	4445	4225	4600	4215	2791105	12357721300	00	0.00	N	2	205
16	20250210	4240	4175	4300	4100	248875	1053905185	00	0.00	N	2	45
17	20250207	4195	4215	4285	4190	449911	1899697380	00	0.00	N	5	-180
18	20250206	4375	4355	4420	4280	291498	1261908775	00	0.00	N	2	20
19	20250205	4355	4340	4365	4265	267965	1155193760	00	0.00	N	2	55
20	20250204	4300	4370	4420	4300	288566	1255906795	00	0.00	N	5	-40
21	20250203	4340	4500	4645	4140	668264	2941881220	00	0.00	N	5	-105
22	20250131	4445	4660	4680	4355	764078	3420106790	00	0.00	N	5	-255
23	20250124	4700	4460	4820	4425	1258063	5900978695	00	0.00	N	2	240
24	20250123	4460	4590	4620	4405	780961	3496911435	00	0.00	N	5	-180
25	20250122	4640	4830	4930	4630	1184699	5575603170	00	0.00	N	5	-190
26	20250121	4830	4850	4950	4540	2761185	13195921815	00	0.00	N	2	180
27	20250120	4650	4430	4775	4430	3845525	17868591785	00	0.00	N	2	265
28	20250117	4385	4170	4415	4140	1133800	4925528330	00	0.00	N	2	215
29	20250116	4170	4220	4340	4100	494608	2086461875	00	0.00	N	5	-85
30	20250115	4255	4265	4330	4215	309132	1319742635	00	0.00	N	2	10
31	20250114	4245	4115	4270	4110	351373	1474768065	00	0.00	N	2	155
32	20250113	4090	4065	4135	4065	105832	433550145	00	0.00	N	5	-30
33	20250110	4120	4105	4125	4050	124444	508508755	00	0.00	N	2	55
34	20250109	4065	4055	4125	4020	165231	674828355	00	0.00	N	3	0
35	20250108	4065	3940	4075	3930	261103	1051819170	00	0.00	N	2	100
36	20250107	3965	3950	3980	3930	73375	290402995	00	0.00	N	2	30
37	20250106	3935	3900	3935	3885	75158	294200565	00	0.00	N	2	25
38	20250103	3910	3825	3925	3825	66227	258516635	00	0.00	N	2	50
39	20250102	3860	3780	3915	3765	95633	368504205	00	0.00	N	2	80
40	20241230	3780	3780	3840	3775	61271	232693550	00	0.00	N	5	-25
41	20241227	3805	3835	3880	3785	151409	578206155	00	0.00	N	5	-60
42	20241226	3865	3950	3955	3830	128247	498568785	00	0.00	N	5	-60
43	20241224	3925	3890	3935	3880	88086	343455430	00	0.00	N	2	35
44	20241223	3890	3880	3960	3870	116900	456740585	00	0.00	N	2	30
45	20241220	3860	3910	3940	3810	117645	456584430	00	0.00	N	5	-70
46	20241219	3930	3880	3975	3880	96344	377149295	00	0.00	N	5	-20
47	20241218	3950	3905	3955	3865	168707	659071640	00	0.00	N	2	45
48	20241217	3905	3885	3910	3860	112664	438452250	00	0.00	N	2	20
49	20241216	3885	3885	3920	3850	142987	554880110	00	0.00	N	3	0
50	20241213	3885	3820	3900	3820	88190	342195680	00	0.00	N	2	35
51	20241212	3850	3815	3855	3805	110327	422430620	00	0.00	N	2	55
52	20241211	3795	3685	3820	3685	153674	581972380	00	0.00	N	2	60
53	20241210	3735	3475	3735	3475	185160	677910280	00	0.00	N	2	260
54	20241209	3475	3520	3615	3450	374590	1314194385	00	0.00	N	5	-170
55	20241206	3645	3705	3770	3585	377629	1377880935	00	0.00	N	5	-115
56	20241205	3760	3885	3910	3730	416211	1579988780	00	0.00	N	5	-130
57	20241204	3890	3900	3995	3870	458755	1793792505	00	0.00	N	5	-110
58	20241203	4000	3965	4045	3950	243936	973244105	00	0.00	N	2	15
59	20241202	3985	3985	4020	3970	200730	800749820	00	0.00	N	5	-20
60	20241129	4005	4005	4035	3960	190021	758693985	00	0.00	N	5	-15
61	20241128	4020	4050	4090	4005	178259	719169110	00	0.00	N	5	-30
62	20241127	4050	4120	4165	4045	184593	757569090	00	0.00	N	5	-80
63	20241126	4130	4145	4175	4115	154038	637459005	00	0.00	N	2	15
64	20241125	4115	4085	4170	4075	175579	723773205	00	0.00	N	2	60
65	20241122	4055	4030	4100	4030	224096	912779695	00	0.00	N	2	25
66	20241121	4030	4055	4055	4015	130281	524927720	00	0.00	N	2	10
67	20241120	4020	4035	4070	4010	110875	447034440	00	0.00	N	5	-40
68	20241119	4060	4015	4085	4010	167900	680795370	00	0.00	N	2	45
69	20241118	4015	3965	4055	3965	173125	695098035	00	0.00	N	2	15
70	20241115	4000	3910	4025	3880	277110	1092681640	00	0.00	N	2	60
71	20241114	3940	3970	4005	3925	280447	1110346820	00	0.00	N	5	-30
72	20241113	3970	4055	4080	3965	371775	1488315990	00	0.00	N	5	-90
73	20241112	4060	4200	4280	4020	602511	2509360060	00	0.00	N	5	-180
74	20241111	4240	4285	4305	4195	465404	1971812180	00	0.00	N	5	-30
75	20241108	4270	4355	4440	4265	803374	3501647220	00	0.00	N	5	-115
76	20241107	4385	4275	4455	4220	1946184	8531885295	00	0.00	N	2	135
77	20241106	4250	4095	4270	4065	905895	3800078160	00	0.00	N	2	155
78	20241105	4095	4085	4125	4050	201453	824868520	00	0.00	N	2	10
79	20241104	4085	4025	4090	4000	235381	956414880	00	0.00	N	2	65
80	20241101	4020	3995	4020	3965	116369	464315520	00	0.00	N	2	15
81	20241031	4005	4000	4025	3970	123782	494012325	00	0.00	N	2	5
82	20241030	4000	4000	4025	3990	69402	277496490	00	0.00	N	5	-15
83	20241029	4015	4000	4035	3975	98423	393468035	00	0.00	N	2	20
84	20241028	3995	3935	4005	3935	124332	495012000	00	0.00	N	2	60
85	20241025	3935	3995	4020	3935	216042	859262875	00	0.00	N	5	-75
86	20241024	4010	4020	4045	4000	93319	374612920	00	0.00	N	5	-55
87	20241023	4065	3985	4075	3980	136774	549764115	00	0.00	N	2	65
88	20241022	4000	4020	4055	3990	191517	767556150	00	0.00	N	5	-45
89	20241021	4045	4125	4145	4020	207009	844423860	00	0.00	N	2	15
90	20241018	4030	4085	4095	4000	203702	822913280	00	0.00	N	5	-55
91	20241017	4085	4075	4100	4065	98797	402989640	00	0.00	N	2	10
92	20241016	4075	4080	4130	4070	137539	561511100	00	0.00	N	5	-35
93	20241015	4110	4120	4150	4090	148675	610755305	00	0.00	N	5	-5
94	20241014	4115	4125	4170	4110	205104	846759335	00	0.00	N	5	-50
95	20241011	4165	4145	4200	4140	140707	585781735	00	0.00	N	5	-15
96	20241010	4180	4235	4255	4145	231886	968816240	00	0.00	N	5	-55
97	20241008	4235	4235	4295	4190	370004	1572350805	00	0.00	N	5	-10
98	20241007	4245	4160	4250	4160	286179	1208602780	00	0.00	N	2	90
99	20241004	4155	4165	4180	4130	212915	882743955	00	0.00	N	5	-5
100	20241002	4160	4180	4200	4100	145883	603648630	00	0.00	N	5	-5
101	20240930	4165	4200	4250	4160	158653	665151630	00	0.00	N	5	-30
102	20240927	4195	4220	4255	4185	170688	719723315	00	0.00	N	5	-25
103	20240926	4220	4150	4235	4150	198156	830621870	00	0.00	N	2	80
104	20240925	4140	4225	4270	4140	487938	2056172375	00	0.00	N	5	-55
105	20240924	4195	4150	4200	4130	238889	996239900	00	0.00	N	2	50
106	20240923	4145	4110	4195	4105	330304	1374641025	00	0.00	N	2	60
107	20240920	4085	4070	4130	4060	216127	884470000	00	0.00	N	2	25
108	20240919	4060	4100	4105	4025	169444	686870310	00	0.00	N	5	-10
109	20240913	4070	4045	4115	4045	219023	894247925	00	0.00	N	2	35
110	20240912	4035	4000	4065	3995	232366	938193765	00	0.00	N	2	40
111	20240911	3995	4015	4045	3985	254860	1019861505	00	0.00	N	5	-50
112	20240910	4045	4015	4110	4015	159117	643307660	00	0.00	N	2	10
113	20240909	4035	3930	4060	3870	206520	825146575	00	0.00	N	2	50
114	20240906	3985	4010	4055	3955	305903	1218362230	00	0.00	N	5	-45
115	20240905	4030	4050	4075	4000	372100	1499740195	00	0.00	N	5	-20
116	20240904	4050	4035	4135	4010	464130	1876390595	00	0.00	N	5	-115
117	20240903	4165	4195	4240	4165	355198	1490538200	00	0.00	N	5	-45
118	20240902	4210	4315	4325	4210	492863	2094653640	00	0.00	N	5	-125
119	20240830	4335	4395	4400	4265	744775	3218750475	00	0.00	N	5	-60
120	20240829	4395	4360	4535	4330	1353984	6026375870	00	0.00	N	5	-45
121	20240828	4440	4470	4610	4400	2397713	10751710515	00	0.00	N	2	30
122	20240827	4410	4895	5000	4365	11929228	56228911700	00	0.00	N	2	280
123	20240826	4130	4030	4135	3990	567209	2370662245	00	0.00	N	2	110
124	20240823	4020	3995	4040	3980	146408	587130840	00	0.00	N	2	25
125	20240822	3995	4040	4045	3980	200876	803478810	00	0.00	N	5	-40
126	20240821	4035	4015	4130	3870	343950	1391894095	00	0.00	N	2	20
127	20240820	4015	3995	4055	3990	197270	792113770	00	0.00	N	2	60
128	20240819	3955	4010	4025	3950	234195	930531005	00	0.00	N	5	-50
129	20240816	4005	4030	4035	3980	395142	1581255200	00	0.00	N	5	-40
130	20240814	4045	4075	4095	4005	461011	1858179550	00	0.00	N	2	5
131	20240813	4040	4095	4105	4015	144221	583885510	00	0.00	N	5	-60
132	20240812	4100	4075	4100	4060	98986	403943560	00	0.00	N	2	55
133	20240809	4045	4010	4080	4005	285139	1154479830	00	0.00	N	2	65
134	20240808	3980	4000	4050	3960	286801	1145657270	00	0.00	N	5	-75
135	20240807	4055	3940	4090	3940	299262	1212937670	00	0.00	N	2	110
136	20240806	3945	3800	3985	3800	512255	2004854850	00	0.00	N	2	130
137	20240805	3815	4165	4185	3620	1421965	5562100125	00	0.00	N	5	-445
138	20240802	4260	4390	4405	4260	697109	3009339385	00	0.00	N	5	-190
139	20240801	4450	4445	4495	4380	554550	2463579880	00	0.00	N	2	20
140	20240731	4430	4380	4455	4345	448762	1968149675	00	0.00	N	2	30
141	20240730	4400	4570	4590	4390	880938	3917768535	00	0.00	N	5	-175
142	20240729	4575	4670	4870	4560	1395582	6523192625	00	0.00	N	2	5
143	20240726	4570	4535	4580	4485	249835	1134347105	00	0.00	N	2	65
144	20240725	4505	4525	4580	4465	625723	2818721325	00	0.00	N	5	-115
145	20240724	4620	4730	4775	4620	849901	3979338240	00	0.00	N	5	-190
146	20240723	4810	4860	4935	4810	979971	4759316090	00	0.00	N	2	35
147	20240722	4775	5020	5040	4775	1449352	7078119875	00	0.00	N	5	-245
148	20240719	5020	4870	5100	4815	1749138	8611156780	00	0.00	N	2	135
149	20240718	4885	4850	4990	4705	2848947	13933351995	00	0.00	N	2	85
150	20240717	4800	4645	4860	4580	2055117	9762949810	00	0.00	N	2	205
151	20240716	4595	4445	4680	4445	1952990	8974718990	00	0.00	N	2	140
152	20240715	4455	4405	4490	4400	393196	1750781935	00	0.00	N	2	60
153	20240712	4395	4395	4445	4370	140369	617217855	00	0.00	N	5	-10
154	20240711	4405	4435	4460	4405	178580	790404075	00	0.00	N	2	5
155	20240710	4400	4405	4420	4395	160206	705369345	00	0.00	N	3	0
156	20240709	4400	4435	4435	4395	169731	748702935	00	0.00	N	5	-25
157	20240708	4425	4415	4455	4410	197017	872343590	00	0.00	N	2	10
158	20240705	4415	4405	4470	4380	231441	1024811385	00	0.00	N	2	10
159	20240704	4405	4345	4445	4340	266875	1168314620	00	0.00	N	2	60
160	20240703	4345	4430	4445	4345	434929	1901338220	00	0.00	N	5	-70
161	20240702	4415	4470	4490	4385	476995	2107861180	00	0.00	N	5	-60
162	20240701	4475	4495	4520	4465	279001	1253737940	00	0.00	N	2	15
163	20240628	4460	4455	4475	4440	263720	1174981970	00	0.00	N	2	5
164	20240627	4455	4470	4490	4445	260685	1161717425	00	0.00	N	5	-15
165	20240626	4470	4495	4515	4450	260249	1164105700	00	0.00	N	5	-25
166	20240625	4495	4415	4510	4415	376554	1683047965	00	0.00	N	2	45
167	20240624	4450	4600	4625	4425	857999	3860138085	00	0.00	N	5	-85
168	20240621	4535	4650	4670	4525	950218	4333497810	00	0.00	N	5	-115
169	20240620	4650	4715	4730	4625	1195816	5583758555	00	0.00	N	5	-25
170	20240619	4675	4690	4940	4605	8450732	40472422890	00	0.00	N	2	55
171	20240618	4620	4585	4680	4565	657416	3032931495	00	0.00	N	2	35
172	20240617	4585	4630	4705	4575	789059	3651034665	00	0.00	N	5	-65
173	20240614	4650	4780	4785	4635	926905	4333741965	00	0.00	N	5	-100
174	20240613	4750	4770	4920	4740	1516850	7308992175	00	0.00	N	5	-55
175	20240612	4805	4835	4955	4760	1048390	5048192000	00	0.00	N	5	-100
176	20240611	4905	4920	4980	4720	1906082	9238254375	00	0.00	N	5	-85
177	20240610	4990	4915	5070	4775	3330459	16452997335	00	0.00	N	2	100
178	20240607	4890	5340	5480	4810	8912998	45829793940	00	0.00	N	5	-610
179	20240605	5500	4620	5950	4590	45887260	248170603260	00	0.00	N	2	910
180	20240604	4590	4910	5140	4550	7188965	35212495455	00	0.00	N	5	-165
181	20240603	4755	4345	4920	4345	7329094	35036127135	00	0.00	N	2	410
182	20240531	4345	4330	4385	4330	92860	403576420	00	0.00	N	3	0
183	20240530	4345	4365	4385	4330	128188	557783390	00	0.00	N	5	-25
184	20240529	4370	4400	4415	4365	123549	541271725	00	0.00	N	5	-20
185	20240528	4390	4400	4405	4365	104160	457037530	00	0.00	N	2	25
186	20240527	4365	4380	4780	4315	1219017	5472709795	00	0.00	N	5	-15
187	20240524	4380	4375	4405	4350	109806	480661145	00	0.00	N	5	-5
188	20240523	4385	4445	4455	4350	291726	1280034575	00	0.00	N	5	-70
189	20240522	4455	4530	4530	4455	220796	990844420	00	0.00	N	5	-70
190	20240521	4525	4575	4585	4500	208871	944580885	00	0.00	N	5	-50
191	20240520	4575	4530	4605	4530	167218	765099105	00	0.00	N	2	30
192	20240517	4545	4545	4585	4515	144857	657958125	00	0.00	N	2	10
193	20240516	4535	4550	4595	4510	199061	904848940	00	0.00	N	5	-25
194	20240514	4560	4665	4740	4560	846417	3937695500	00	0.00	N	5	-10
195	20240513	4570	4570	4600	4525	164138	752213445	00	0.00	N	3	0
196	20240510	4570	4570	4590	4535	133624	608778170	00	0.00	N	3	0
197	20240509	4570	4560	4685	4545	419691	1940136075	00	0.00	N	2	15
198	20240508	4555	4510	4565	4510	112552	510976460	00	0.00	N	2	5
199	20240507	4550	4610	4610	4540	248909	1134767655	00	0.00	N	5	-60
200	20240503	4610	4650	4665	4595	94244	436005220	00	0.00	N	5	-20
201	20240502	4630	4630	4645	4595	78166	360929095	00	0.00	N	5	-5
202	20240430	4635	4555	4655	4555	253765	1173752500	00	0.00	N	2	40
203	20240429	4595	4465	4595	4465	251169	1141775095	00	0.00	N	2	130
204	20240426	4465	4455	4480	4445	131910	588190820	00	0.00	N	5	-10
205	20240425	4475	4435	4480	4435	135108	602253625	00	0.00	N	2	5
206	20240424	4470	4460	4495	4460	100892	451344935	00	0.00	N	2	10
207	20240423	4460	4495	4520	4430	228360	1021177800	00	0.00	N	5	-10
208	20240422	4470	4470	4520	4430	217838	971695970	00	0.00	N	2	5
209	20240419	4465	4410	4485	4340	349216	1544020445	00	0.00	N	2	65
210	20240418	4400	4480	4590	4375	846308	3789196125	00	0.00	N	2	100
211	20240417	4300	4300	4345	4270	157077	676263815	00	0.00	N	3	0
212	20240416	4300	4405	4430	4280	325349	1407877435	00	0.00	N	5	-125
213	20240415	4425	4385	4430	4350	227433	995363530	00	0.00	N	5	-10
214	20240412	4435	4455	4475	4405	199790	885697185	00	0.00	N	5	-10
215	20240411	4445	4470	4515	4430	260738	1162867095	00	0.00	N	5	-50
216	20240409	4495	4495	4545	4475	197791	889967935	00	0.00	N	5	-20
217	20240408	4515	4605	4630	4500	291803	1324384310	00	0.00	N	5	-90
218	20240405	4605	4610	4635	4595	220230	1014870025	00	0.00	N	5	-20
219	20240404	4625	4685	4715	4600	395440	1833640015	00	0.00	N	5	-45
220	20240403	4670	4785	4810	4670	413015	1946682070	00	0.00	N	5	-115
221	20240402	4785	4835	4850	4765	913588	4386826680	02	0.00	N	5	-245
222	20240401	5030	5030	5040	4975	599396	2996964715	00	0.00	N	2	45
223	20240329	4985	5020	5040	4965	356412	1780352760	00	0.00	N	5	-25
224	20240328	5010	5050	5080	5000	291136	1464190020	00	0.00	N	5	-40
225	20240327	5050	5090	5120	5040	287970	1458625310	00	0.00	N	5	-30
226	20240326	5080	5100	5120	5070	206995	1053549580	00	0.00	N	5	-20
227	20240325	5100	5130	5130	5080	189317	965454090	00	0.00	N	3	0
228	20240322	5100	5120	5190	5100	267574	1374638160	00	0.00	N	3	0
229	20240321	5100	5080	5170	5060	263761	1345167900	00	0.00	N	2	40
230	20240320	5060	5070	5140	5050	296680	1508459760	00	0.00	N	5	-10
231	20240319	5070	5120	5120	5050	204391	1037930580	00	0.00	N	3	0
232	20240318	5070	5060	5240	5060	609287	3134694630	00	0.00	N	2	20
233	20240315	5050	5080	5090	5030	298822	1511203820	00	0.00	N	2	20
234	20240314	5030	4905	5040	4890	438819	2183238990	00	0.00	N	2	130
235	20240313	4900	4915	4925	4885	329290	1614246660	00	0.00	N	3	0
236	20240312	4900	4970	4970	4890	333623	1637852660	00	0.00	N	5	-40
237	20240311	4940	5010	5020	4935	360692	1793022770	00	0.00	N	5	-70
238	20240308	5010	5100	5100	4970	389519	1958759150	00	0.00	N	5	-60
239	20240307	5070	5050	5100	5000	234222	1181518830	00	0.00	N	2	50
240	20240306	5020	5020	5110	4995	322093	1621787260	00	0.00	N	5	-20
241	20240305	5040	5010	5060	4990	314755	1581004695	00	0.00	N	2	40
242	20240304	5000	4925	5040	4925	326893	1631551310	00	0.00	N	2	85
243	20240229	4915	4980	4985	4900	298713	1472128235	00	0.00	N	5	-65
244	20240228	4980	4880	5010	4880	259129	1281865650	00	0.00	N	2	55
245	20240227	4925	5060	5110	4900	768373	3820635575	00	0.00	N	5	-165
246	20240226	5090	5120	5160	5050	385103	1962173910	00	0.00	N	5	-30
247	20240223	5120	5150	5190	5050	622573	3176445100	00	0.00	N	5	-10
248	20240222	5130	5170	5220	5130	444959	2302827870	00	0.00	N	5	-20
249	20240221	5150	5130	5200	5110	727406	3748366190	00	0.00	N	2	40
250	20240220	5110	5310	5370	5010	2213504	11351770160	00	0.00	N	5	-200
251	20240219	5310	5910	6040	5310	2518745	14158370590	00	0.00	N	5	-510
252	20240216	5820	5700	5920	5700	845560	4917419790	00	0.00	N	2	140
253	20240215	5680	5750	5790	5660	516074	2947274400	00	0.00	N	5	-60
254	20240214	5740	5790	5920	5740	869804	5067326460	00	0.00	N	5	-130
255	20240213	5870	5750	5990	5600	1692131	9789226490	00	0.00	N	2	240
256	20240208	5630	5530	5780	5490	1056881	5915694730	00	0.00	N	2	80
257	20240207	5550	5370	5570	5290	992190	5399752730	00	0.00	N	2	200
258	20240206	5350	5590	5630	5300	1862058	10084075560	00	0.00	N	5	-270
259	20240205	5620	5480	5760	5420	2691284	15143140180	00	0.00	N	2	120
260	20240202	5500	5680	6170	5390	13187138	76911368170	00	0.00	N	2	160
261	20240201	5340	5020	5420	5010	2534958	13414781070	00	0.00	N	2	290
262	20240131	5050	4980	5110	4930	661006	3328452765	00	0.00	N	2	90
263	20240130	4960	4905	5180	4905	2293534	11560616945	00	0.00	N	2	115
264	20240129	4845	4770	4870	4730	228306	1102588890	00	0.00	N	2	75
265	20240126	4770	4675	4840	4670	167216	797151645	00	0.00	N	2	110
266	20240125	4660	4650	4705	4625	174489	811466345	00	0.00	N	2	10
267	20240124	4650	4715	4720	4650	106017	495142010	00	0.00	N	5	-35
268	20240123	4685	4725	4765	4675	203212	955126875	00	0.00	N	5	-35
269	20240122	4720	4755	4795	4720	206807	979939165	00	0.00	N	5	-45
270	20240119	4765	4760	4825	4740	154026	735608195	00	0.00	N	5	-5
271	20240118	4770	4815	4830	4755	120696	578276360	00	0.00	N	5	-25
272	20240117	4795	4860	4875	4760	250499	1202588900	00	0.00	N	5	-65
273	20240116	4860	4815	4890	4815	112844	546595835	00	0.00	N	3	0
274	20240115	4860	4905	4935	4850	147268	721032620	00	0.00	N	5	-35
275	20240112	4895	4870	4895	4790	214220	1036835290	00	0.00	N	2	35
276	20240111	4860	4755	4870	4755	183377	887701860	00	0.00	N	2	95
277	20240110	4765	4775	4795	4745	87456	416951315	00	0.00	N	5	-10
278	20240109	4775	4740	4775	4735	153584	729896435	00	0.00	N	2	35
279	20240108	4740	4710	4775	4710	213799	1013698725	00	0.00	N	5	-30
280	20240105	4770	4810	4815	4760	174118	832458610	00	0.00	N	5	-25
281	20240104	4795	4795	4870	4785	184698	887876355	00	0.00	N	5	-40
282	20240103	4835	4910	4925	4825	410462	1998322235	00	0.00	N	5	-90
283	20240102	4925	4985	4990	4920	247226	1223512670	00	0.00	N	5	-60
284	20231228	4985	4945	4985	4925	196208	972952475	00	0.00	N	2	45
285	20231227	4940	4980	5020	4905	477184	2356206420	00	0.00	N	5	-90
286	20231226	5030	5020	5060	4980	402774	2019705795	00	0.00	N	5	-30
287	20231222	5060	5130	5140	5040	351985	1788111620	00	0.00	N	5	-60
288	20231221	5120	5200	5210	5110	316989	1633573230	00	0.00	N	5	-80
289	20231220	5200	5160	5210	5120	312726	1619350250	00	0.00	N	2	50
290	20231219	5150	5130	5170	5080	346166	1774662660	00	0.00	N	5	-10
291	20231218	5160	5040	5330	4985	1596261	8237077420	00	0.00	N	2	130
292	20231215	5030	5030	5070	5010	193950	978489450	00	0.00	N	2	10
293	20231214	5020	5030	5100	4990	469270	2353636010	00	0.00	N	2	25
294	20231213	4995	5070	5070	4980	260525	1304827645	00	0.00	N	5	-55
295	20231212	5050	5080	5100	5030	153872	777868410	00	0.00	N	5	-20
296	20231211	5070	5070	5100	5050	130351	661248910	00	0.00	N	2	10
297	20231208	5060	5000	5060	4990	158137	793964440	00	0.00	N	2	65
298	20231207	4995	5040	5050	4975	200818	1003411550	00	0.00	N	5	-45
299	20231206	5040	5030	5100	4975	201708	1010762020	00	0.00	N	2	20
300	20231205	5020	5010	5080	5010	133866	675875740	00	0.00	N	5	-50
301	20231204	5070	5010	5080	4995	211595	1069789960	00	0.00	N	2	70
302	20231201	5000	5020	5060	4985	152595	766110240	00	0.00	N	5	-20
303	20231130	5020	4985	5050	4985	159766	800360765	00	0.00	N	2	10
304	20231129	5010	5070	5070	4990	151454	759971420	00	0.00	N	5	-40
305	20231128	5050	4990	5060	4970	160730	805538920	00	0.00	N	2	40
306	20231127	5010	5060	5110	4995	186068	937540960	00	0.00	N	5	-30
307	20231124	5040	4975	5070	4970	197293	991675845	00	0.00	N	2	40
308	20231123	5000	5010	5080	4980	284177	1421701385	00	0.00	N	5	-40
309	20231122	5040	4955	5070	4950	195258	980346115	00	0.00	N	2	50
310	20231121	4990	4900	5050	4885	306556	1527066920	00	0.00	N	2	100
311	20231120	4890	4825	4895	4800	150643	731658005	00	0.00	N	2	70
312	20231117	4820	4840	4860	4780	167733	806841290	00	0.00	N	5	-15
313	20231116	4835	4815	4880	4810	203189	982944335	00	0.00	N	2	20
314	20231115	4815	4825	4955	4750	685254	3336238365	00	0.00	N	2	175
315	20231114	4640	4570	4660	4570	201751	950285670	00	0.00	N	2	75
316	20231113	4565	4565	4615	4520	134951	616445310	00	0.00	N	2	5
317	20231110	4560	4600	4620	4540	162849	743444140	00	0.00	N	5	-60
318	20231109	4620	4610	4670	4580	159697	736722560	00	0.00	N	2	5
319	20231108	4615	4710	4760	4610	349484	1625573565	00	0.00	N	5	-95
320	20231107	4710	4770	4800	4680	269135	1270819240	00	0.00	N	5	-85
321	20231106	4795	4740	4805	4700	270999	1290302120	00	0.00	N	2	75
322	20231103	4720	4740	4760	4675	171078	805121185	00	0.00	N	2	35
323	20231102	4685	4690	4730	4675	238385	1121101185	00	0.00	N	2	35
324	20231101	4650	4610	4680	4575	148283	686413065	00	0.00	N	2	75
325	20231031	4575	4645	4745	4575	322037	1497531880	00	0.00	N	3	0
326	20231030	4575	4480	4600	4480	157243	715234985	00	0.00	N	2	60
327	20231027	4515	4510	4610	4480	159103	720113975	00	0.00	N	2	5
328	20231026	4510	4650	4650	4490	281368	1275386035	00	0.00	N	5	-150
329	20231025	4660	4690	4760	4635	175103	822127600	00	0.00	N	5	-30
330	20231024	4690	4650	4695	4510	223777	1030072510	00	0.00	N	2	50
331	20231023	4640	4640	4735	4530	225507	1049273985	00	0.00	N	2	5
332	20231020	4635	4675	4695	4495	581754	2660680615	00	0.00	N	5	-65
333	20231019	4700	4780	4825	4700	454222	2147067030	00	0.00	N	5	-135
334	20231018	4835	4810	4895	4810	247933	1205699150	00	0.00	N	2	25
335	20231017	4810	4820	4910	4805	302352	1465665415	00	0.00	N	5	-10
336	20231016	4820	4900	4900	4815	291846	1410924395	00	0.00	N	5	-75
337	20231013	4895	4950	4970	4880	255062	1254128185	00	0.00	N	5	-55
338	20231012	4950	5030	5050	4940	306711	1525834765	00	0.00	N	5	-70
339	20231011	5020	4900	5060	4900	336235	1679143075	00	0.00	N	2	100
340	20231010	4920	4830	5000	4830	435814	2145557540	00	0.00	N	2	100
341	20231006	4820	4760	4900	4760	366328	1769303565	00	0.00	N	2	15
342	20231005	4805	4930	5010	4805	702977	3416831925	00	0.00	N	5	-110
343	20231004	4915	5180	5230	4910	690375	3462112575	00	0.00	N	5	-325
344	20230927	5240	5150	5280	5150	379577	1982321590	00	0.00	N	2	70
345	20230926	5170	5410	5420	5160	521680	2737205440	00	0.00	N	5	-240
346	20230925	5410	5280	5500	5280	875864	4742720670	00	0.00	N	2	120
347	20230922	5290	5320	5560	5250	826271	4474573100	00	0.00	N	5	-70
348	20230921	5360	5390	5480	5280	727787	3917039890	00	0.00	N	5	-70
349	20230920	5430	5460	5530	5410	921525	5045192680	00	0.00	N	5	-20
350	20230919	5450	5210	5540	5180	1486395	7997729210	00	0.00	N	2	240
351	20230918	5210	5290	5400	5190	711982	3752911380	00	0.00	N	5	-90
352	20230915	5300	5220	5620	5130	4253615	23005334840	00	0.00	N	2	120
353	20230914	5180	4950	5250	4940	649911	3285334265	00	0.00	N	2	210
354	20230913	4970	5060	5120	4945	444619	2232444745	00	0.00	N	5	-90
355	20230912	5060	5160	5200	5020	598111	3042080810	00	0.00	N	5	-160
356	20230911	5220	5400	5450	5130	1753190	9232858140	00	0.00	N	2	130
357	20230908	5090	4870	5120	4870	1413740	7162081885	00	0.00	N	2	200
358	20230907	4890	4890	4940	4850	262308	1279959140	00	0.00	N	5	-5
359	20230906	4895	4940	4960	4850	269370	1317725135	00	0.00	N	5	-45
360	20230905	4940	4955	4980	4890	230456	1135982820	00	0.00	N	3	0
361	20230904	4940	4820	4955	4800	416437	2035722925	00	0.00	N	2	120
362	20230901	4820	4840	4870	4790	257903	1246189660	00	0.00	N	5	-30
363	20230831	4850	4910	4915	4790	439657	2125233935	00	0.00	N	5	-45
364	20230830	4895	4950	4955	4885	257011	1260204640	00	0.00	N	5	-15
365	20230829	4910	4910	4960	4860	288710	1420344210	00	0.00	N	2	25
366	20230828	4885	4790	4920	4790	373969	1824883265	00	0.00	N	2	100
367	20230825	4785	4810	4840	4775	319049	1532229990	00	0.00	N	5	-45
368	20230824	4830	4850	4900	4760	479033	2300657720	00	0.00	N	5	-20
369	20230823	4850	4910	4965	4850	345617	1686821050	00	0.00	N	5	-60
370	20230822	4910	5060	5060	4910	407208	2014833690	00	0.00	N	5	-110
371	20230821	5020	4950	5050	4930	390676	1954751060	00	0.00	N	2	55
372	20230818	4965	4865	4995	4845	396483	1948336615	00	0.00	N	2	55
373	20230817	4910	4875	4940	4745	620140	3001239790	00	0.00	N	5	-25
374	20230816	4935	4980	5110	4900	837456	4166662220	00	0.00	N	5	-175
375	20230814	5110	5400	5500	5010	1585970	8239821160	00	0.00	N	5	-240
376	20230811	5350	5960	6100	5170	1623724	9128607820	00	0.00	N	5	-570
377	20230810	5920	5900	5950	5860	326722	1930425450	00	0.00	N	3	0
378	20230809	5920	5910	5940	5810	430371	2529040650	00	0.00	N	2	10
379	20230808	5910	5950	6030	5900	347542	2065164110	00	0.00	N	5	-60
380	20230807	5970	6040	6090	5940	393267	2354528230	00	0.00	N	5	-80
381	20230804	6050	6070	6130	6000	242009	1462818590	00	0.00	N	5	-20
382	20230803	6070	6080	6160	5960	412920	2491904850	00	0.00	N	5	-20
383	20230802	6090	6150	6220	6070	389118	2386602890	00	0.00	N	5	-100
384	20230801	6190	6270	6280	6110	484179	2984982980	00	0.00	N	5	-40
385	20230731	6230	6050	6250	6020	666214	4107173690	00	0.00	N	2	230
386	20230728	6000	5850	6000	5830	430242	2550093560	00	0.00	N	2	120
387	20230727	5880	5890	6070	5860	718755	4276291450	00	0.00	N	2	10
388	20230726	5870	6250	6250	5850	1383607	8269722660	00	0.00	N	5	-330
389	20230725	6200	6100	6270	6000	874654	5418141970	00	0.00	N	2	120
390	20230724	6080	6110	6230	5990	1090337	6636834290	00	0.00	N	5	-30
391	20230721	6110	6130	6170	6060	672786	4105619490	00	0.00	N	5	-20
392	20230720	6130	6200	6230	6120	498004	3070651210	00	0.00	N	5	-40
393	20230719	6170	6240	6300	6140	813082	5044161890	00	0.00	N	5	-30
394	20230718	6200	6430	6430	6180	1087409	6822226190	00	0.00	N	5	-210
395	20230717	6410	6490	6570	6400	1035080	6688210810	00	0.00	N	5	-80
396	20230714	6490	6830	6850	6390	2282234	14985961710	00	0.00	N	5	-280
397	20230713	6770	7250	7270	6710	3350582	23333626390	00	0.00	N	5	-300
398	20230712	7070	6240	7090	6230	8455277	58069552900	00	0.00	N	2	860
399	20230711	6210	6070	6230	6040	419817	2587148060	00	0.00	N	2	160
400	20230710	6050	6050	6110	5990	327513	1983149640	00	0.00	N	2	30
401	20230707	6020	6110	6180	5970	613820	3701786540	00	0.00	N	5	-140
402	20230706	6160	6340	6360	6150	463503	2883832490	00	0.00	N	5	-180
403	20230705	6340	6330	6400	6270	513910	3257610610	00	0.00	N	2	40
404	20230704	6300	6300	6340	6250	373791	2350521720	00	0.00	N	3	0
405	20230703	6300	6150	6330	6150	783684	4903399850	00	0.00	N	2	150
406	20230630	6150	6100	6150	6020	280093	1708736630	00	0.00	N	2	90
407	20230629	6060	6100	6200	6050	321703	1964907630	00	0.00	N	5	-90
408	20230628	6150	6170	6230	6090	366532	2254929220	00	0.00	N	5	-30
409	20230627	6180	6060	6180	6020	370512	2266099090	00	0.00	N	2	110
410	20230626	6070	5990	6170	5990	407701	2477925220	00	0.00	N	2	110
411	20230623	5960	6090	6130	5950	664959	3990969730	00	0.00	N	5	-150
412	20230622	6110	6150	6160	6100	319385	1954525250	00	0.00	N	5	-40
413	20230621	6150	6290	6290	6120	609265	3756065910	00	0.00	N	5	-140
414	20230620	6290	6320	6390	6270	446767	2826353960	00	0.00	N	3	0
415	20230619	6290	6270	6320	6230	499368	3133928830	00	0.00	N	2	10
416	20230616	6280	6160	6280	6100	561240	3471033520	00	0.00	N	2	160
417	20230615	6120	6230	6260	6090	513076	3158278560	00	0.00	N	5	-90
418	20230614	6210	6250	6350	6150	710526	4445035850	00	0.00	N	5	-20
419	20230613	6230	6270	6280	6170	710921	4423499180	00	0.00	N	5	-70
420	20230612	6300	6360	6390	6290	378695	2396498780	00	0.00	N	5	-80
421	20230609	6380	6550	6550	6360	572379	3673324320	00	0.00	N	5	-140
422	20230608	6520	6470	6550	6430	698534	4542446440	00	0.00	N	2	80
423	20230607	6440	6390	6480	6370	498319	3206660490	00	0.00	N	2	80
424	20230605	6360	6350	6430	6320	368600	2352860660	00	0.00	N	2	80
425	20230602	6280	6210	6280	6210	359656	2249325700	00	0.00	N	2	110
426	20230601	6170	6250	6330	6130	580606	3599979760	00	0.00	N	5	-120
427	20230531	6290	6400	6420	6270	530040	3352731490	00	0.00	N	5	-110
428	20230530	6400	6350	6460	6350	326746	2092154800	00	0.00	N	2	50
429	20230526	6350	6410	6440	6320	456100	2901566010	00	0.00	N	5	-90
430	20230525	6440	6400	6460	6340	384850	2462679750	00	0.00	N	2	50
431	20230524	6390	6450	6540	6370	409275	2636731600	00	0.00	N	5	-20
432	20230523	6410	6290	6490	6260	712713	4564865240	00	0.00	N	2	150
433	20230522	6260	6350	6360	6200	655519	4097921320	00	0.00	N	5	-90
434	20230519	6350	6440	6490	6330	544755	3478044780	00	0.00	N	5	-60
435	20230518	6410	6360	6540	6330	876753	5628248050	00	0.00	N	2	120
436	20230517	6290	6320	6420	6250	442169	2789881920	00	0.00	N	5	-20
437	20230516	6310	6500	6500	6000	2555557	15977920800	00	0.00	N	5	-80
438	20230515	6390	6510	6750	6110	1486608	9670691670	00	0.00	N	5	-160
439	20230512	6550	6680	6780	6510	600757	3984291910	00	0.00	N	5	-190
440	20230511	6740	6850	6860	6740	568683	3864281080	00	0.00	N	5	-50
441	20230510	6790	6710	6840	6670	546353	3703119190	00	0.00	N	2	80
442	20230509	6710	6740	6840	6550	753712	5060741640	00	0.00	N	5	-10
443	20230508	6720	6700	6800	6660	529111	3563899410	00	0.00	N	2	30
444	20230504	6690	6620	6740	6570	591058	3936414510	00	0.00	N	2	30
445	20230503	6660	6530	6760	6480	721772	4783731320	00	0.00	N	2	50
446	20230502	6610	6290	6640	6290	802857	5216255730	00	0.00	N	2	330
447	20230428	6280	6500	6540	6240	837615	5320344590	00	0.00	N	5	-220
448	20230427	6500	6370	6530	6310	549105	3526984940	00	0.00	N	2	120
449	20230426	6380	6260	6410	6200	842709	5342474970	00	0.00	N	2	100
450	20230425	6280	6370	6430	6140	915029	5705420990	00	0.00	N	5	-70
451	20230424	6350	6480	6560	6250	1261087	8033731910	00	0.00	N	5	-130
452	20230421	6480	6900	6910	6470	2051713	13600988340	00	0.00	N	5	-500
453	20230420	6980	7200	7200	6980	1995848	14085689780	00	0.00	N	5	-220
454	20230419	7200	6920	7250	6890	2227350	15822295140	00	0.00	N	2	230
455	20230418	6970	7040	7100	6850	1578964	11028124220	00	0.00	N	5	-90
456	20230417	7060	7160	7330	7010	5366144	38572534240	00	0.00	N	2	70
457	20230414	6990	7050	7150	6850	1863034	13067651350	00	0.00	N	2	40
458	20230413	6950	6900	7300	6720	2942539	20736220000	00	0.00	N	2	80
459	20230412	6870	6750	6950	6740	1450897	9954715570	00	0.00	N	2	150
460	20230411	6720	6570	6750	6550	1111500	7408483410	00	0.00	N	2	150
461	20230410	6570	6570	6620	6460	838335	5486560280	00	0.00	N	5	-20
462	20230407	6590	6620	6690	6570	682949	4522477200	00	0.00	N	2	20
463	20230406	6570	6560	6660	6490	1022693	6720103030	00	0.00	N	5	-10
464	20230405	6580	6800	6820	6510	1603180	10583863130	00	0.00	N	5	-310
465	20230404	6890	6840	7150	6740	2716274	18905140120	00	0.00	N	2	60
466	20230403	6830	6950	6980	6790	1239028	8538596790	00	0.00	N	5	-40
467	20230331	6870	6730	7070	6670	2586380	17887676010	00	0.00	N	2	90
468	20230330	6780	6790	6850	6610	1259522	8452927700	00	0.00	N	2	10
469	20230329	6770	6740	6790	6460	1711251	11339589100	00	0.00	N	2	60
470	20230328	6710	6630	6830	6570	1576416	10577587420	00	0.00	N	2	80
471	20230327	6630	6370	6730	6310	2671862	17528984760	00	0.00	N	2	330
472	20230324	6300	6510	6520	6260	1432304	9081490500	00	0.00	N	5	-150
473	20230323	6450	6470	6610	6310	2005647	12992271700	00	0.00	N	5	-10
474	20230322	6460	5990	6740	5970	7606505	49063495390	00	0.00	N	2	540
475	20230321	5920	5980	6000	5860	706876	4185395080	00	0.00	N	5	-10
476	20230320	5930	5780	6010	5720	1245050	7376383860	00	0.00	N	2	180
477	20230317	5750	5810	5830	5680	650956	3735198080	00	0.00	N	2	10
478	20230316	5740	5790	5850	5610	917740	5254520700	00	0.00	N	5	-190
479	20230315	5930	5950	6030	5840	765518	4546140990	00	0.00	N	2	50
480	20230314	5880	6020	6050	5810	733187	4319325930	00	0.00	N	5	-190
481	20230313	6070	5980	6090	5900	933639	5596075490	00	0.00	N	2	20
482	20230310	6050	6040	6120	5960	959510	5794869220	00	0.00	N	5	-100
483	20230309	6150	6390	6400	6100	881207	5449290170	00	0.00	N	5	-220
484	20230308	6370	6260	6520	6110	1330374	8472244970	00	0.00	N	2	140
485	20230307	6230	6550	6570	6170	1653967	10564536160	00	0.00	N	5	-320
486	20230306	6550	6710	6720	6470	1492744	9793944420	00	0.00	N	5	-230
487	20230303	6780	6810	6850	6610	1594959	10742358660	00	0.00	N	3	0
488	20230302	6780	6440	6800	6400	3344820	22309967800	00	0.00	N	2	430
489	20230228	6350	6450	6480	6280	1322882	8425916950	00	0.00	N	5	-120
490	20230227	6470	6500	6630	6250	1911575	12247685040	00	0.00	N	5	-50
491	20230224	6520	6680	6740	6480	1895646	12467187250	00	0.00	N	5	-160
492	20230223	6680	7090	7100	6610	2945835	19835500760	00	0.00	N	5	-400
493	20230222	7080	6990	7210	6980	1944888	13761221900	00	0.00	N	5	-50
494	20230221	7130	7300	7460	6890	3103447	22157570840	00	0.00	N	2	10
495	20230220	7120	7370	7480	6980	2793954	20079583080	00	0.00	N	5	-250
496	20230217	7370	6930	7590	6930	7094671	51617715580	00	0.00	N	2	450
497	20230216	6920	7080	7170	6790	3077989	21450053570	00	0.00	N	5	-50
498	20230215	6970	6850	7140	6670	4542605	31426507120	00	0.00	N	2	140
499	20230214	6830	6610	7410	6430	19591164	135904180290	00	0.00	N	2	370
500	20230213	6460	6250	6790	6100	22003452	142467110150	00	0.00	N	2	520
501	20230210	5940	5200	6390	5130	15482561	92124903860	00	0.00	N	2	750
502	20230209	5190	5180	5240	5100	297188	1540377800	00	0.00	N	3	0
503	20230208	5190	5280	5320	5160	596476	3121878460	00	0.00	N	5	-90
504	20230207	5280	5330	5390	5250	443110	2348802560	00	0.00	N	5	-60
505	20230206	5340	5200	5360	5170	551342	2914631340	00	0.00	N	2	100
506	20230203	5240	5150	5250	5090	497270	2562549210	00	0.00	N	2	90
507	20230202	5150	5150	5180	5110	426867	2195986390	00	0.00	N	2	20
508	20230201	5130	5170	5170	5100	426841	2192721530	00	0.00	N	5	-10
509	20230131	5140	5110	5210	5070	496580	2551353410	00	0.00	N	5	-10
510	20230130	5150	5480	5500	5110	1567791	8224394470	00	0.00	N	5	-330
511	20230127	5480	5490	5570	5430	555332	3056552710	00	0.00	N	3	0
512	20230126	5480	5510	5570	5380	973273	5312985040	00	0.00	N	5	-50
513	20230125	5530	5700	5710	5530	571273	3195143310	00	0.00	N	5	-100
514	20230120	5630	5580	5670	5520	457617	2561196320	00	0.00	N	3	0
515	20230119	5630	5530	5700	5510	541398	3038837600	00	0.00	N	3	0
516	20230118	5630	5840	5840	5610	767003	4349342810	00	0.00	N	5	-180
517	20230117	5810	5810	5910	5700	1127238	6528115890	00	0.00	N	2	40
518	20230116	5770	5500	5770	5480	1485808	8420988000	00	0.00	N	2	330
519	20230113	5440	5550	5600	5440	844274	4653133830	00	0.00	N	5	-40
520	20230112	5480	5350	5600	5320	1738213	9528859190	00	0.00	N	2	160
521	20230111	5320	5200	5360	5150	1020154	5384374230	00	0.00	N	2	150
522	20230110	5170	5180	5240	5130	705481	3662874330	00	0.00	N	2	10
523	20230109	5160	5210	5210	5120	687377	3542485090	00	0.00	N	2	20
524	20230106	5140	5090	5240	5070	622734	3209036320	00	0.00	N	3	0
525	20230105	5140	5260	5290	5060	948750	4862360860	00	0.00	N	5	-110
526	20230104	5250	5250	5310	5200	825942	4337891710	00	0.00	N	2	50
527	20230103	5200	5050	5290	5030	1106466	5694681530	00	0.00	N	2	110
528	20230102	5090	5170	5270	5030	765017	3930769080	00	0.00	N	2	20
529	20221229	5070	5150	5240	5000	798003	4076704400	00	0.00	N	5	-20
530	20221228	5090	5200	5220	5060	1305834	6721570460	02	0.00	N	5	-170
531	20221227	5260	5060	5320	4985	1695731	8790893390	00	0.00	N	2	240
532	20221226	5020	4900	5090	4875	637051	3190821355	00	0.00	N	2	150
533	20221223	4870	4995	5220	4850	1202703	5995841445	00	0.00	N	5	-250
534	20221222	5120	5100	5170	5030	149870	767617130	00	0.00	N	2	50
535	20221221	5070	5080	5100	5000	128199	645956410	00	0.00	N	3	0
536	20221220	5070	5070	5170	5030	167236	851098880	00	0.00	N	5	-50
537	20221219	5120	5060	5120	4995	109307	552861770	00	0.00	N	2	80
538	20221216	5040	5040	5130	5020	145814	737312680	00	0.00	N	5	-80
539	20221215	5120	5130	5210	5100	156312	803504170	00	0.00	N	5	-10
540	20221214	5130	5050	5160	5040	224461	1148194440	00	0.00	N	2	110
541	20221213	5020	5050	5050	4975	178923	895259600	00	0.00	N	2	10
542	20221212	5010	5050	5090	4970	182912	917088190	00	0.00	N	5	-40
543	20221209	5050	5010	5080	4890	283685	1407502600	00	0.00	N	2	70
544	20221208	4980	5040	5080	4910	340214	1693175570	00	0.00	N	5	-120
545	20221207	5100	5170	5220	5010	345892	1761592560	00	0.00	N	5	-150
546	20221206	5250	5180	5250	5130	253602	1319523270	00	0.00	N	5	-10
547	20221205	5260	5310	5340	5230	323754	1709070130	00	0.00	N	5	-50
548	20221202	5310	5370	5370	5290	299689	1592384610	00	0.00	N	5	-50
549	20221201	5360	5480	5500	5320	679780	3648561770	00	0.00	N	5	-60
550	20221130	5420	5470	5520	5370	439253	2383570150	00	0.00	N	5	-80
551	20221129	5500	5410	5500	5360	342175	1861302890	00	0.00	N	2	40
552	20221128	5460	5720	5810	5460	571540	3200097490	00	0.00	N	5	-260
553	20221125	5720	5630	5740	5560	350135	1987225130	00	0.00	N	2	90
554	20221124	5630	5780	5790	5600	530249	2999858890	00	0.00	N	5	-120
555	20221123	5750	5680	5810	5580	673188	3845390420	00	0.00	N	2	100
556	20221122	5650	5440	5770	5410	1086419	6130127700	00	0.00	N	2	180
557	20221121	5470	5330	5570	5300	836514	4538247360	00	0.00	N	2	70
558	20221118	5400	5850	5850	5390	1495716	8348948920	00	0.00	N	5	-410
559	20221117	5810	6220	6230	5730	1665556	9842480420	00	0.00	N	5	-330
560	20221116	6140	5940	6230	5900	1584657	9648455310	00	0.00	N	2	270
561	20221115	5870	6100	6110	5840	765366	4552296250	00	0.00	N	5	-180
562	20221114	6050	6150	6310	5950	1679820	10254232440	00	0.00	N	5	-70
563	20221111	6120	5840	6600	5680	7787722	48641893930	00	0.00	N	2	450
564	20221110	5670	5760	5840	5660	472079	2703544050	00	0.00	N	5	-60
565	20221109	5730	5860	5890	5650	509655	2930033630	00	0.00	N	5	-170
566	20221108	5900	5990	6000	5760	650591	3818474720	00	0.00	N	3	0
567	20221107	5900	6400	6400	5890	924123	5642927730	00	0.00	N	5	-400
568	20221104	6300	6260	6610	6210	1838856	11734604100	00	0.00	N	3	0
569	20221103	6300	5670	6380	5570	2690370	16456751650	00	0.00	N	2	570
570	20221102	5730	5540	5920	5470	882855	5071473530	00	0.00	N	2	220
571	20221101	5510	5250	5580	5250	420047	2292571940	00	0.00	N	2	260
572	20221031	5250	5310	5310	5160	174118	913741300	00	0.00	N	2	20
573	20221028	5230	5200	5370	5150	301294	1586539900	00	0.00	N	2	10
574	20221027	5220	4980	5340	4980	535331	2782900325	00	0.00	N	2	295
575	20221026	4925	4975	5040	4895	172524	853715495	00	0.00	N	5	-25
576	20221025	4950	5060	5090	4905	228023	1131324430	00	0.00	N	5	-90
577	20221024	5040	4990	5160	4965	343237	1736000790	00	0.00	N	2	150
578	20221021	4890	5120	5220	4830	674495	3332858430	00	0.00	N	5	-330
579	20221020	5220	5330	5340	5150	435174	2285011640	01	-8.98	N	2	50
580	20221019	5169	5315	5333	5115	790435	4117471540	00	0.00	N	5	-136
581	20221018	5306	5616	5616	5270	1166717	6289042690	00	0.00	N	5	-209
582	20221017	5515	5188	5515	5151	659081	3559144080	00	0.00	N	2	227
583	20221014	5288	5169	5324	5106	576581	3023143040	00	0.00	N	2	254
584	20221013	5033	5279	5315	4915	652398	3315451130	00	0.00	N	5	-291
585	20221012	5324	5142	5333	5106	616059	3229258960	00	0.00	N	2	136
586	20221011	5188	5133	5324	5115	520417	2706253660	00	0.00	N	5	-145
587	20221007	5333	5625	5661	5242	1519436	8289870830	00	0.00	N	5	-200
588	20221006	5534	5534	5634	5424	1029927	5705943190	00	0.00	N	2	100
589	20221005	5433	5506	5597	5333	1065585	5813362670	00	0.00	N	3	0
590	20221004	5433	5433	5506	5261	1373814	7432912830	00	0.00	N	2	136
591	20220930	5297	4778	5634	4778	3829423	20191053930	00	0.00	N	2	482
592	20220929	4815	4915	5051	4787	663461	3269436390	00	0.00	N	5	-9
593	20220928	4824	4915	5133	4696	942513	4624358250	00	0.00	N	5	-63
594	20220927	4887	4933	4987	4714	798831	3873269340	00	0.00	N	5	-36
595	20220926	4924	5033	5169	4860	1056695	5253828450	00	0.00	N	5	-254
596	20220923	5179	5443	5679	5169	2707902	14757019580	00	0.00	N	5	-127
597	20220922	5306	5206	5406	5169	670186	3539448220	00	0.00	N	2	27
598	20220921	5279	5188	5361	5133	933608	4901017750	00	0.00	N	2	136
599	20220920	5142	5315	5352	5088	1549144	8080785070	00	0.00	N	5	-127
600	20220919	5270	5834	5870	5179	5162042	28047351190	00	0.00	N	5	-1246
601	20220916	6517	6835	7126	6426	2193492	14368523200	00	0.00	N	5	-391
602	20220915	6908	7400	7554	6862	1266913	9005566950	00	0.00	N	5	-518
603	20220914	7427	7481	7591	7299	884367	6559706030	00	0.00	N	5	-300
604	20220913	7727	7964	8210	7545	1588166	12415211720	00	0.00	N	5	-63
605	20220908	7791	7372	7800	7254	1239857	9377301050	00	0.00	N	2	446
606	20220907	7345	7008	7345	6954	660339	4739689260	00	0.00	N	2	209
607	20220906	7136	7099	7199	6999	562079	3993851600	00	0.00	N	2	154
608	20220905	6981	6644	7145	6644	1098938	7608421330	00	0.00	N	2	218
609	20220902	6762	7272	7299	6626	1375046	9448020900	00	0.00	N	5	-427
610	20220901	7190	7500	7645	6999	1935776	13962499660	00	0.00	N	5	-473
611	20220831	7663	7609	8109	7472	2901796	22515286480	00	0.00	N	2	18
612	20220830	7645	7327	8109	6917	9903025	75385082330	00	0.00	N	2	546
613	20220829	7099	6981	7190	6981	851648	6054535620	00	0.00	N	5	-27
614	20220826	7126	7054	7227	7054	739977	5286845900	00	0.00	N	2	154
615	20220825	6972	7054	7054	6908	1106431	7727114900	00	0.00	N	3	0
616	20220824	6972	6899	7345	6644	6127274	42906597900	00	0.00	N	2	136
617	20220823	6835	5825	7409	5761	23902884	163837673550	00	0.00	N	2	955
618	20220822	5879	5834	6244	5779	2134981	12680515460	00	0.00	N	5	-36
619	20220819	5916	5579	6016	5506	3526953	20393594890	00	0.00	N	2	318
620	20220818	5597	5324	5716	5151	3798878	20929699430	00	0.00	N	2	236
621	20220817	5361	5597	6098	5115	5000091	27753688520	00	0.00	N	3	0
622	20220816	5361	5734	6271	5361	10266149	58259394970	00	0.00	N	2	45
623	20220812	5315	4091	5315	4068	1468207	7096587300	00	0.00	N	1	1224
624	20220811	4091	3995	4095	3913	488023	1963853865	00	0.00	N	2	122
625	20220810	3968	3722	4059	3713	852616	3361275175	00	0.00	N	2	227
626	20220809	3740	3727	3772	3668	178360	660498400	00	0.00	N	2	13
627	20220808	3727	3777	3777	3654	194561	718738445	00	0.00	N	5	-40
628	20220805	3768	3768	3868	3745	165023	626218605	00	0.00	N	2	18
629	20220804	3750	3809	3895	3750	218128	826459230	00	0.00	N	5	-59
630	20220803	3809	3750	3813	3722	134352	507858375	00	0.00	N	2	50
631	20220802	3759	3863	3913	3686	385449	1452233975	00	0.00	N	5	-81
632	20220801	3841	3731	4050	3686	1204914	4685070225	00	0.00	N	2	191
633	20220729	3649	3458	3677	3445	469610	1691371600	00	0.00	N	2	204
634	20220728	3445	3458	3499	3426	207984	718858725	00	0.00	N	3	0
635	20220727	3445	3467	3481	3417	129460	444981655	00	0.00	N	5	-18
636	20220726	3463	3458	3499	3440	141426	490287405	00	0.00	N	2	9
637	20220725	3454	3486	3522	3440	170692	593548400	00	0.00	N	5	-31
638	20220722	3486	3595	3622	3463	197020	694711070	00	0.00	N	5	-95
639	20220721	3581	3659	3663	3549	188202	677044440	00	0.00	N	5	-81
640	20220720	3663	3677	3727	3636	156864	577039415	00	0.00	N	2	18
641	20220719	3645	3527	3713	3513	253975	927531555	00	0.00	N	2	109
642	20220718	3536	3477	3608	3454	249434	875113495	00	0.00	N	2	63
643	20220715	3472	3663	3677	3431	478323	1678902460	00	0.00	N	5	-213
644	20220714	3686	3768	3777	3627	312143	1147182810	00	0.00	N	5	-177
645	20220713	3863	3977	3995	3517	899285	3427307975	00	0.00	N	5	-131
646	20220712	3995	3995	3995	3995	0	0	00	0.00	N	0	0
647	20220711	3995	3995	3995	3995	0	0	00	0.00	N	0	0
648	20220708	3995	3995	3995	3995	0	0	00	0.00	N	0	0
649	20220707	3995	3995	3995	3995	0	0	00	0.00	N	0	0
650	20220706	3995	3995	3995	3995	0	0	00	0.00	N	0	0
651	20220705	3995	3995	3995	3995	0	0	00	0.00	N	0	0
652	20220704	3995	3995	3995	3995	0	0	00	0.00	N	0	0
653	20220701	3995	3995	3995	3995	0	0	00	0.00	N	0	0
654	20220630	3995	3995	3995	3995	0	0	00	0.00	N	0	0
655	20220629	3995	3995	3995	3995	0	0	00	0.00	N	0	0
656	20220628	3995	3995	3995	3995	0	0	00	0.00	N	0	0
657	20220627	3995	3995	3995	3995	0	0	00	0.00	N	0	0
658	20220624	3995	3995	3995	3995	0	0	00	0.00	N	0	0
659	20220623	3995	3904	4014	3677	1228452	4707595600	00	0.00	N	2	81
660	20220622	3913	4086	4259	3913	786005	3195975650	00	0.00	N	5	-172
661	20220621	4086	4068	4114	3995	344393	1399719800	00	0.00	N	2	36
662	20220620	4050	4205	4359	3923	640467	2607461350	00	0.00	N	5	-118
663	20220617	4168	3977	4223	3913	353242	1442792500	00	0.00	N	2	91
664	20220616	4077	3877	4186	3877	724354	2954566450	00	0.00	N	2	227
665	20220615	3850	4004	4059	3813	462915	1814261650	00	0.00	N	5	-182
666	20220614	4032	3986	4132	3923	468419	1872527850	00	0.00	N	5	-45
667	20220613	4077	4086	4268	4014	623290	2584023650	00	0.00	N	5	-109
668	20220610	4186	4250	4314	4086	532118	2228259100	00	0.00	N	5	-72
669	20220609	4259	4332	4405	4205	515661	2192394250	00	0.00	N	5	-91
670	20220608	4350	4232	4396	4177	594961	2572031450	00	0.00	N	2	118
671	20220607	4232	4132	4332	4132	615544	2624306000	00	0.00	N	2	72
672	20220603	4159	4177	4205	4123	195257	811159000	00	0.00	N	2	18
673	20220602	4141	4086	4186	4050	375852	1548994150	00	0.00	N	2	36
674	20220531	4105	4168	4186	4086	253683	1043375100	00	0.00	N	5	-54
675	20220530	4159	4186	4205	4141	343865	1434916500	00	0.00	N	2	9
676	20220527	4150	4132	4168	4059	226876	935735900	00	0.00	N	2	18
677	20220526	4132	4004	4223	3968	677030	2800910150	00	0.00	N	2	127
678	20220525	4004	3886	4050	3868	630376	2512793900	00	0.00	N	2	127
679	20220524	3877	3913	3968	3813	630189	2448549650	00	0.00	N	5	-27
680	20220523	3904	4114	4114	3895	979999	3886874150	00	0.00	N	5	-236
681	20220520	4141	4196	4396	4114	1189038	5026277900	00	0.00	N	3	0
682	20220519	4141	4077	4141	3995	1150520	4666518250	00	0.00	N	5	-54
683	20220518	4196	4469	4478	4186	1348545	5756837500	00	0.00	N	5	-254
684	20220517	4450	4450	4623	4378	1436520	6446717900	00	0.00	N	2	18
685	20220516	4432	4478	4551	4296	1210945	5379964800	00	0.00	N	2	54