KissMeData/024900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	2765	2820	2855	2700	82100	229991010	00	0.00	N	5	-55
3	20250227	2820	2850	2860	2795	57228	162095745	00	0.00	N	5	-35
4	20250226	2855	2840	2895	2820	74954	212698720	00	0.00	N	2	35
5	20250225	2820	2845	2875	2820	78914	223443270	00	0.00	N	5	-45
6	20250224	2865	2775	2915	2760	98640	280005340	00	0.00	N	2	60
7	20250221	2805	2850	2920	2805	120636	344287965	00	0.00	N	2	10
8	20250220	2795	2805	2840	2775	59000	165080575	00	0.00	N	5	-10
9	20250219	2805	2750	2820	2710	104615	290586305	00	0.00	N	2	55
10	20250218	2750	2725	2775	2725	63606	174651330	00	0.00	N	2	5
11	20250217	2745	2755	2770	2740	51458	141489870	00	0.00	N	5	-20
12	20250214	2765	2780	2835	2730	111060	309922360	00	0.00	N	5	-15
13	20250213	2780	2725	2810	2725	75154	208321435	00	0.00	N	2	55
14	20250212	2725	2750	2750	2695	57456	156272035	00	0.00	N	5	-25
15	20250211	2750	2755	2780	2720	50648	139406955	00	0.00	N	3	0
16	20250210	2750	2745	2795	2685	64073	175606225	00	0.00	N	3	0
17	20250207	2750	2755	2785	2730	30963	85499860	00	0.00	N	5	-25
18	20250206	2775	2790	2820	2760	64315	178558330	00	0.00	N	5	-10
19	20250205	2785	2685	2800	2685	115664	316956590	00	0.00	N	2	110
20	20250204	2675	2685	2730	2670	149512	401617515	00	0.00	N	5	-10
21	20250203	2685	2805	2805	2670	123899	334109115	00	0.00	N	5	-120
22	20250131	2805	2905	2920	2800	99305	281325740	00	0.00	N	5	-100
23	20250124	2905	2930	2930	2725	146618	415757485	00	0.00	N	5	-10
24	20250123	2915	2990	2995	2915	105273	309739775	00	0.00	N	5	-95
25	20250122	3010	3015	3025	2970	65873	197670950	00	0.00	N	5	-5
26	20250121	3015	3020	3070	3010	55089	166381565	00	0.00	N	5	-25
27	20250120	3040	3010	3115	3005	97564	299360450	00	0.00	N	2	35
28	20250117	3005	3020	3020	2970	51620	154628135	00	0.00	N	2	30
29	20250116	2975	3015	3040	2975	47430	142169195	00	0.00	N	5	-20
30	20250115	2995	3040	3085	2985	72365	218669490	00	0.00	N	5	-50
31	20250114	3045	3005	3080	2960	78486	236231460	00	0.00	N	2	20
32	20250113	3025	3090	3090	3005	81339	247691535	00	0.00	N	5	-70
33	20250110	3095	3005	3140	3000	138796	426874615	00	0.00	N	2	85
34	20250109	3010	2965	3040	2935	53691	160914555	00	0.00	N	2	50
35	20250108	2960	2950	3010	2945	43315	128989915	00	0.00	N	5	-10
36	20250107	2970	3020	3045	2970	56825	170509745	00	0.00	N	5	-45
37	20250106	3015	3005	3035	3000	23510	70830870	00	0.00	N	2	10
38	20250103	3005	2950	3025	2950	39321	118128265	00	0.00	N	2	30
39	20250102	2975	2950	2995	2930	48991	145075040	00	0.00	N	5	-5
40	20241230	2980	2915	2980	2885	23582	69705510	00	0.00	N	2	70
41	20241227	2910	2930	2990	2880	46461	135622805	02	0.00	N	5	-65
42	20241226	2975	2990	3005	2970	28880	86098185	00	0.00	N	3	0
43	20241224	2975	2995	3095	2970	43848	131541590	00	0.00	N	5	-40
44	20241223	3015	2970	3025	2970	36946	110783815	00	0.00	N	2	45
45	20241220	2970	3040	3075	2940	66378	197681025	00	0.00	N	5	-90
46	20241219	3060	3130	3130	3030	74427	228361195	00	0.00	N	5	-80
47	20241218	3140	3145	3175	3105	56377	176914915	00	0.00	N	5	-5
48	20241217	3145	3170	3200	3120	53540	168864570	00	0.00	N	5	-30
49	20241216	3175	3120	3190	3120	95571	302659595	00	0.00	N	2	50
50	20241213	3125	2975	3155	2975	175351	541454180	00	0.00	N	2	125
51	20241212	3000	2975	3015	2900	56232	167382880	00	0.00	N	2	30
52	20241211	2970	2770	2970	2770	88975	261985050	00	0.00	N	2	145
53	20241210	2825	2640	2840	2640	90911	251865270	00	0.00	N	2	185
54	20241209	2640	2820	2820	2615	173293	462791595	00	0.00	N	5	-185
55	20241206	2825	2820	3040	2690	226627	639243790	00	0.00	N	2	5
56	20241205	2820	2890	2915	2820	132410	377455940	00	0.00	N	5	-95
57	20241204	2915	2825	2925	2820	78412	226100605	00	0.00	N	5	-10
58	20241203	2925	2820	2940	2820	50981	148555490	00	0.00	N	2	60
59	20241202	2865	3020	3020	2860	83688	242059605	00	0.00	N	5	-45
60	20241129	2910	2960	3095	2895	77193	226480950	00	0.00	N	5	-50
61	20241128	2960	2985	3030	2950	30927	92058160	00	0.00	N	5	-25
62	20241127	2985	3035	3095	2980	72208	218022575	00	0.00	N	5	-80
63	20241126	3065	3030	3095	3025	64495	197640990	00	0.00	N	3	0
64	20241125	3065	3010	3070	3010	74909	227966340	00	0.00	N	2	55
65	20241122	3010	2965	3035	2965	54479	163825100	00	0.00	N	2	15
66	20241121	2995	2960	3030	2955	33939	101494885	00	0.00	N	2	15
67	20241120	2980	2950	3010	2950	33289	99137920	00	0.00	N	2	5
68	20241119	2975	3000	3035	2970	40444	121019795	00	0.00	N	5	-25
69	20241118	3000	2920	3060	2920	80646	241825920	00	0.00	N	2	70
70	20241115	2930	2900	2960	2830	70859	204518820	00	0.00	N	2	5
71	20241114	2925	2890	3080	2890	83527	245496720	00	0.00	N	2	5
72	20241113	2920	2925	2985	2900	114755	336991945	00	0.00	N	5	-50
73	20241112	2970	3060	3090	2970	159003	477556645	00	0.00	N	5	-120
74	20241111	3090	3185	3185	3070	109360	340079300	00	0.00	N	5	-95
75	20241108	3185	3210	3280	3180	86997	279898775	00	0.00	N	5	-45
76	20241107	3230	3230	3320	3160	56620	182254730	00	0.00	N	3	0
77	20241106	3230	3370	3370	3230	105573	346032105	00	0.00	N	5	-95
78	20241105	3325	3325	3375	3295	50711	169395705	00	0.00	N	3	0
79	20241104	3325	3265	3350	3255	54145	179219505	00	0.00	N	2	65
80	20241101	3260	3290	3355	3260	76591	252033425	00	0.00	N	5	-105
81	20241031	3365	3360	3370	3250	92646	306711865	00	0.00	N	2	30
82	20241030	3335	3380	3380	3310	94542	316033795	00	0.00	N	5	-45
83	20241029	3380	3390	3405	3310	178300	598420290	00	0.00	N	5	-5
84	20241028	3385	3405	3475	3335	208919	711371300	00	0.00	N	5	-20
85	20241025	3405	3360	3980	3290	3337362	12353041560	00	0.00	N	2	205
86	20241024	3200	3240	3260	3180	45468	146270090	00	0.00	N	5	-80
87	20241023	3280	3270	3330	3235	55018	179865195	00	0.00	N	2	10
88	20241022	3270	3355	3360	3210	80947	265013860	00	0.00	N	5	-105
89	20241021	3375	3360	3455	3360	60442	205602500	00	0.00	N	2	15
90	20241018	3360	3410	3435	3345	62904	212259120	00	0.00	N	5	-70
91	20241017	3430	3455	3475	3425	54571	187544170	00	0.00	N	5	-30
92	20241016	3460	3460	3500	3425	62609	216644140	00	0.00	N	5	-55
93	20241015	3515	3565	3570	3500	51045	179434700	00	0.00	N	5	-50
94	20241014	3565	3525	3570	3505	31075	110136560	00	0.00	N	2	40
95	20241011	3525	3615	3640	3520	69389	247134890	00	0.00	N	5	-90
96	20241010	3615	3620	3680	3615	65636	239057540	00	0.00	N	3	0
97	20241008	3615	3735	3735	3615	60153	220466070	00	0.00	N	5	-120
98	20241007	3735	3720	3790	3695	43920	163873370	00	0.00	N	2	30
99	20241004	3705	3605	3705	3600	63996	233142540	00	0.00	N	2	85
100	20241002	3620	3670	3680	3595	49539	179724595	00	0.00	N	5	-65
101	20240930	3685	3785	3795	3675	49026	182310325	00	0.00	N	5	-95
102	20240927	3780	3810	3855	3770	52673	200142775	00	0.00	N	5	-25
103	20240926	3805	3730	3820	3715	76953	291601265	00	0.00	N	2	65
104	20240925	3740	3710	3810	3705	91191	342301945	00	0.00	N	2	30
105	20240924	3710	3675	3715	3660	66392	245061445	00	0.00	N	2	20
106	20240923	3690	3670	3700	3595	52273	191987335	00	0.00	N	2	20
107	20240920	3670	3660	3730	3660	52239	192725600	00	0.00	N	2	10
108	20240919	3660	3660	3695	3590	62811	228256455	00	0.00	N	3	0
109	20240913	3660	3750	3750	3625	42514	156736565	00	0.00	N	3	0
110	20240912	3660	3555	3670	3550	84147	305215085	00	0.00	N	2	170
111	20240911	3490	3645	3645	3480	115916	408054565	00	0.00	N	5	-70
112	20240910	3560	3650	3675	3560	67370	243213555	00	0.00	N	5	-45
113	20240909	3605	3540	3710	3520	93475	335533355	00	0.00	N	5	-40
114	20240906	3645	3635	3805	3550	215551	791396365	00	0.00	N	5	-30
115	20240905	3675	3750	3810	3615	130881	485023675	00	0.00	N	5	-30
116	20240904	3705	3800	3885	3700	233215	873557625	00	0.00	N	5	-245
117	20240903	3950	3890	3950	3850	103560	404195350	00	0.00	N	2	50
118	20240902	3900	3945	3975	3860	157381	612914485	00	0.00	N	5	-55
119	20240830	3955	3940	4020	3940	74671	296265740	00	0.00	N	5	-10
120	20240829	3965	4005	4080	3965	174336	699470900	00	0.00	N	5	-100
121	20240828	4065	4095	4115	4005	239180	969197610	00	0.00	N	5	-30
122	20240827	4095	4050	4235	3965	485444	1989731725	00	0.00	N	2	30
123	20240826	4065	4120	4210	4065	306822	1265650830	00	0.00	N	5	-70
124	20240823	4135	4110	4450	3980	1594295	6778196755	00	0.00	N	5	-25
125	20240822	4160	4350	4435	4160	640493	2732404540	00	0.00	N	5	-130
126	20240821	4290	4135	4465	4075	2118506	9109921285	00	0.00	N	2	45
127	20240820	4245	4085	4735	3940	9047543	40300110400	00	0.00	N	2	290
128	20240819	3955	4020	4235	3945	953786	3909445285	00	0.00	N	5	-40
129	20240816	3995	3900	4475	3850	5860073	25094034320	00	0.00	N	2	140
130	20240814	3855	3980	3995	3850	450825	1759126760	00	0.00	N	5	-100
131	20240813	3955	3705	4495	3705	7719428	32676170735	00	0.00	N	2	265
132	20240812	3690	3430	3735	3430	236269	854154500	00	0.00	N	2	260
133	20240809	3430	3360	3450	3360	70534	240515855	00	0.00	N	2	75
134	20240808	3355	3465	3465	3345	78797	266490705	00	0.00	N	5	-115
135	20240807	3470	3270	3635	3270	288310	997753000	00	0.00	N	2	150
136	20240806	3320	3090	3395	3090	207197	681023985	00	0.00	N	2	165
137	20240805	3155	3500	3605	2990	327611	1082448525	00	0.00	N	5	-530
138	20240802	3685	3880	3880	3630	147989	554452850	00	0.00	N	5	-215
139	20240801	3900	3850	3930	3850	60913	236719185	00	0.00	N	2	40
140	20240731	3860	3830	3860	3770	75602	287142815	00	0.00	N	2	30
141	20240730	3830	3885	3930	3805	90535	348687095	00	0.00	N	5	-90
142	20240729	3920	3860	3950	3860	60049	235283840	00	0.00	N	2	70
143	20240726	3850	3855	3925	3775	91374	351507245	00	0.00	N	5	-50
144	20240725	3900	3940	3960	3780	141599	544195230	00	0.00	N	5	-60
145	20240724	3960	3975	4020	3930	64758	256606630	00	0.00	N	5	-25
146	20240723	3985	3980	4070	3955	81183	324258610	00	0.00	N	5	-5
147	20240722	3990	4070	4125	3965	123748	495866450	00	0.00	N	5	-80
148	20240719	4070	4010	4075	4005	59554	241108560	00	0.00	N	2	20
149	20240718	4050	4100	4130	4015	96452	391245545	00	0.00	N	5	-90
150	20240717	4140	4205	4300	4140	80680	337485530	00	0.00	N	5	-80
151	20240716	4220	4250	4255	4170	71379	300182660	00	0.00	N	3	0
152	20240715	4220	4145	4235	4120	87407	366793015	00	0.00	N	2	75
153	20240712	4145	4220	4230	4130	62158	259532635	00	0.00	N	5	-55
154	20240711	4200	4230	4280	4200	87805	370183915	00	0.00	N	5	-10
155	20240710	4210	4105	4230	4085	153750	637466910	00	0.00	N	2	130
156	20240709	4080	4110	4145	4075	102926	421556475	00	0.00	N	5	-20
157	20240708	4100	4100	4190	4100	68176	280373155	00	0.00	N	2	5
158	20240705	4095	4155	4155	4075	110414	452293310	00	0.00	N	5	-60
159	20240704	4155	4115	4250	4115	132853	554371455	00	0.00	N	2	60
160	20240703	4095	4080	4145	4060	128962	529176860	00	0.00	N	3	0
161	20240702	4095	4220	4220	4065	177458	730338660	00	0.00	N	5	-120
162	20240701	4215	4210	4260	4200	78597	331486555	00	0.00	N	2	5
163	20240628	4210	4230	4255	4210	90504	382630960	00	0.00	N	5	-15
164	20240627	4225	4280	4280	4225	91340	387386935	00	0.00	N	5	-50
165	20240626	4275	4285	4315	4250	102262	436377785	00	0.00	N	5	-10
166	20240625	4285	4245	4355	4225	151908	654250130	00	0.00	N	2	5
167	20240624	4280	4340	4375	4245	181970	781288945	00	0.00	N	5	-60
168	20240621	4340	4430	4465	4305	179914	781224150	00	0.00	N	5	-110
169	20240620	4450	4500	4560	4440	198927	889677615	00	0.00	N	5	-70
170	20240619	4520	4615	4665	4275	289039	1319211675	00	0.00	N	5	-60
171	20240618	4580	4710	4710	4565	183659	851370565	00	0.00	N	5	-65
172	20240617	4645	4535	4770	4535	435898	2043864080	00	0.00	N	2	120
173	20240614	4525	4650	4695	4525	197245	905382960	00	0.00	N	5	-110
174	20240613	4635	4600	4685	4595	175558	812667740	00	0.00	N	2	40
175	20240612	4595	4570	4675	4565	184855	853408195	00	0.00	N	2	30
176	20240611	4565	4575	4605	4530	113121	516013400	00	0.00	N	5	-5
177	20240610	4570	4580	4580	4500	112964	511489270	00	0.00	N	2	65
178	20240607	4505	4505	4540	4480	88959	400226215	00	0.00	N	3	0
179	20240605	4505	4530	4600	4480	137820	625383915	00	0.00	N	5	-65
180	20240604	4570	4645	4660	4560	112266	514588415	00	0.00	N	5	-75
181	20240603	4645	4520	4650	4510	157604	728315770	00	0.00	N	2	125
182	20240531	4520	4510	4535	4465	110742	497985460	00	0.00	N	2	30
183	20240530	4490	4510	4555	4460	164359	739562135	00	0.00	N	5	-65
184	20240529	4555	4650	4655	4555	136953	628897945	00	0.00	N	5	-75
185	20240528	4630	4625	4670	4625	113097	524209880	00	0.00	N	3	0
186	20240527	4630	4710	4710	4595	310231	1433581590	00	0.00	N	5	-80
187	20240524	4710	4845	4845	4700	286002	1360946640	00	0.00	N	5	-135
188	20240523	4845	4965	4965	4820	300408	1463160300	00	0.00	N	5	-140
189	20240522	4985	4870	5000	4795	532423	2624942700	00	0.00	N	2	140
190	20240521	4845	4800	5080	4770	576144	2802914510	00	0.00	N	2	45
191	20240520	4800	4775	5140	4725	1286143	6351645350	00	0.00	N	2	40
192	20240517	4760	4815	4845	4730	252893	1206037730	00	0.00	N	5	-65
193	20240516	4825	4855	4890	4810	235432	1138300850	00	0.00	N	5	-25
194	20240514	4850	4865	4915	4850	152443	742494300	00	0.00	N	5	-10
195	20240513	4860	4910	4935	4820	224120	1089766010	00	0.00	N	5	-5
196	20240510	4865	4910	4925	4820	216238	1052565080	00	0.00	N	5	-20
197	20240509	4885	4975	5010	4885	266197	1312903505	00	0.00	N	5	-90
198	20240508	4975	4940	5020	4940	174655	869441420	00	0.00	N	5	-25
199	20240507	5000	5080	5090	4900	499202	2476956035	00	0.00	N	5	-70
200	20240503	5070	5180	5200	5060	265978	1354286450	00	0.00	N	5	-80
201	20240502	5150	5070	5160	5000	256816	1313855030	00	0.00	N	2	60
202	20240430	5090	5230	5230	5090	334305	1722049170	00	0.00	N	5	-90
203	20240429	5180	5110	5180	5070	361734	1854867700	00	0.00	N	2	110
204	20240426	5070	5110	5180	4965	515342	2593356210	00	0.00	N	5	-50
205	20240425	5120	5200	5340	5050	739891	3841016060	00	0.00	N	5	-70
206	20240424	5190	5120	5210	5110	481515	2486193190	00	0.00	N	2	50
207	20240423	5140	5200	5270	5030	733736	3777947550	00	0.00	N	5	-80
208	20240422	5220	5150	5310	5130	1005086	5262416690	00	0.00	N	2	80
209	20240419	5140	5410	5480	5000	1905508	9911431660	00	0.00	N	5	-420
210	20240418	5560	5430	5600	5390	2058550	11368758360	00	0.00	N	3	0
211	20240417	5560	5540	5640	5330	2834491	15602988060	00	0.00	N	2	80
212	20240416	5480	5900	5910	5240	6433944	35778694700	00	0.00	N	5	-240
213	20240415	5720	4930	5980	4810	20357184	112844154665	00	0.00	N	2	1120
214	20240412	4600	4600	4660	4515	104188	479355915	00	0.00	N	2	30
215	20240411	4570	4415	4610	4415	90058	407973015	00	0.00	N	2	85
216	20240409	4485	4475	4550	4460	69244	311665350	00	0.00	N	2	15
217	20240408	4470	4505	4545	4465	58059	261110530	00	0.00	N	5	-30
218	20240405	4500	4460	4545	4360	147089	652043780	00	0.00	N	3	0
219	20240404	4500	4525	4575	4490	80620	364316270	00	0.00	N	5	-30
220	20240403	4530	4600	4620	4490	139197	630396510	00	0.00	N	5	-90
221	20240402	4620	4675	4750	4580	117703	545376035	00	0.00	N	5	-75
222	20240401	4695	4650	4850	4530	252376	1199075585	00	0.00	N	2	60
223	20240329	4635	4710	4710	4580	94994	437092240	00	0.00	N	2	15
224	20240328	4620	4650	4710	4610	85714	397826920	00	0.00	N	5	-30
225	20240327	4650	4665	4790	4650	154937	726145015	00	0.00	N	5	-15
226	20240326	4665	4735	4810	4660	172946	818361170	00	0.00	N	5	-75
227	20240325	4740	4910	4910	4700	349576	1680849560	00	0.00	N	2	60
228	20240322	4680	4785	4790	4670	178532	861148030	00	0.00	N	5	-100
229	20240321	4780	4710	4820	4700	175355	835835715	00	0.00	N	2	90
230	20240320	4690	4585	4770	4575	244971	1151450685	00	0.00	N	2	140
231	20240319	4550	4640	4650	4530	114609	523042465	00	0.00	N	5	-90
232	20240318	4640	4585	4700	4585	148931	693385785	00	0.00	N	2	65
233	20240315	4575	4670	4705	4570	106876	494229700	00	0.00	N	5	-85
234	20240314	4660	4660	4690	4585	100716	467174010	00	0.00	N	3	0
235	20240313	4660	4595	4680	4560	162536	754082660	00	0.00	N	2	105
236	20240312	4555	4495	4600	4470	138426	628735455	00	0.00	N	2	35
237	20240311	4520	4600	4720	4500	166844	758006870	00	0.00	N	5	-75
238	20240308	4595	4595	4675	4515	149392	685253500	00	0.00	N	3	0
239	20240307	4595	4640	4705	4550	197441	910539690	00	0.00	N	5	-65
240	20240306	4660	4765	4770	4615	149904	703079860	00	0.00	N	5	-140
241	20240305	4800	4885	4885	4495	349550	1665352850	00	0.00	N	5	-95
242	20240304	4895	4910	4970	4860	195335	958413175	00	0.00	N	2	15
243	20240229	4880	4860	4950	4820	126208	616217555	00	0.00	N	3	0
244	20240228	4880	4835	4945	4820	133148	651239165	00	0.00	N	2	5
245	20240227	4875	4975	5000	4820	188997	920791765	00	0.00	N	5	-100
246	20240226	4975	4915	5060	4840	259741	1283835745	00	0.00	N	2	60
247	20240223	4915	5090	5090	4885	349306	1728804465	00	0.00	N	5	-155
248	20240222	5070	5100	5160	5010	195624	994483290	00	0.00	N	2	10
249	20240221	5060	5050	5110	5020	188636	953238630	00	0.00	N	5	-40
250	20240220	5100	5100	5140	5020	221569	1122888700	00	0.00	N	3	0
251	20240219	5100	5220	5230	5100	246910	1270960200	00	0.00	N	5	-120
252	20240216	5220	5150	5220	5000	559010	2842606410	00	0.00	N	2	140
253	20240215	5080	5260	5260	5040	344058	1758081450	00	0.00	N	5	-140
254	20240214	5220	5150	5230	5050	259325	1339588080	00	0.00	N	2	10
255	20240213	5210	5230	5300	5180	298173	1562750300	00	0.00	N	5	-20
256	20240208	5230	5370	5370	5200	467124	2457631090	00	0.00	N	5	-190
257	20240207	5420	5340	5490	5180	796941	4267740040	00	0.00	N	2	160
258	20240206	5260	5470	5530	5170	811931	4284294080	00	0.00	N	5	-150
259	20240205	5410	5520	6150	5400	5393993	31203953140	00	0.00	N	2	170
260	20240202	5240	4965	5260	4935	929755	4822734210	00	0.00	N	2	310
261	20240201	4930	4790	4960	4700	321571	1568601330	00	0.00	N	2	140
262	20240131	4790	4860	4920	4750	196881	948980020	00	0.00	N	5	-60
263	20240130	4850	4890	4945	4775	202225	979408575	00	0.00	N	2	15
264	20240129	4835	4730	4950	4730	476608	2310461125	00	0.00	N	2	130
265	20240126	4705	4685	4800	4630	177033	833484870	00	0.00	N	2	15
266	20240125	4690	4695	4800	4605	260825	1218645765	00	0.00	N	5	-5
267	20240124	4695	4840	4850	4690	204289	964438580	00	0.00	N	5	-105
268	20240123	4800	4755	4855	4710	190622	914182425	00	0.00	N	2	45
269	20240122	4755	4855	4855	4745	239458	1144651255	00	0.00	N	5	-90
270	20240119	4845	5000	5030	4800	327843	1599337700	00	0.00	N	5	-85
271	20240118	4930	4955	5030	4800	337137	1653163885	00	0.00	N	5	-50
272	20240117	4980	5110	5120	4970	318708	1599587280	00	0.00	N	5	-160
273	20240116	5140	5150	5290	5100	224303	1157979650	00	0.00	N	5	-70
274	20240115	5210	5270	5270	5100	209630	1086388640	00	0.00	N	5	-60
275	20240112	5270	5300	5330	5160	376745	1964068560	00	0.00	N	5	-30
276	20240111	5300	5410	5480	5250	277844	1491634320	00	0.00	N	5	-50
277	20240110	5350	5430	5450	5300	356095	1907170640	00	0.00	N	5	-100
278	20240109	5450	5530	5610	5410	412569	2263361900	00	0.00	N	5	-80
279	20240108	5530	5600	5710	5480	342391	1919330890	00	0.00	N	5	-70
280	20240105	5600	5570	5740	5560	389545	2199249330	00	0.00	N	2	50
281	20240104	5550	5780	5790	5500	875649	4923634160	00	0.00	N	5	-320
282	20240103	5870	6050	6080	5860	817510	4858406380	00	0.00	N	5	-300
283	20240102	6170	6010	6210	5900	1300568	7900415350	00	0.00	N	2	250
284	20231228	5920	5750	6040	5750	984912	5852802080	00	0.00	N	2	120
285	20231227	5800	5750	5880	5700	657576	3818348890	02	0.00	N	2	80
286	20231226	5720	5980	6000	5700	1158138	6808372110	00	0.00	N	5	-230
287	20231222	5950	5700	5990	5600	1737801	10227658560	00	0.00	N	2	300
288	20231221	5650	5890	6200	5640	2709930	16145037060	00	0.00	N	5	-180
289	20231220	5830	5820	5980	5700	1835284	10717347620	00	0.00	N	2	80
290	20231219	5750	5820	5830	5550	1319643	7501656750	00	0.00	N	5	-100
291	20231218	5850	5820	5930	5680	1544286	8951912290	00	0.00	N	5	-30
292	20231215	5880	5670	6630	5500	15014009	91457339050	00	0.00	N	2	180
293	20231214	5700	5090	6400	4990	23751338	137738394200	00	0.00	N	2	745
294	20231213	4955	5080	5140	4890	647725	3251016220	00	0.00	N	5	-65
295	20231212	5020	5000	5140	4990	655408	3307251040	00	0.00	N	2	30
296	20231211	4990	4890	5100	4840	707216	3523186010	00	0.00	N	2	100
297	20231208	4890	4760	4920	4745	568566	2751371530	00	0.00	N	2	190
298	20231207	4700	4985	4990	4700	801147	3846518865	00	0.00	N	5	-350
299	20231206	5050	4950	5140	4865	695291	3497763060	00	0.00	N	2	50
300	20231205	5000	4875	5090	4835	1054999	5224660520	00	0.00	N	2	65
301	20231204	4935	5050	5080	4910	946751	4706345705	00	0.00	N	5	-205
302	20231201	5140	5440	5450	5060	1733019	8991926135	00	0.00	N	5	-240
303	20231130	5380	5590	5650	5310	2175910	11795367780	00	0.00	N	5	-200
304	20231129	5580	6000	6370	5510	12712295	75458630200	00	0.00	N	2	70
305	20231128	5510	4245	5510	4245	16926774	88157249955	00	0.00	N	1	1265
306	20231127	4245	4370	4370	4200	157353	667955605	00	0.00	N	5	-75
307	20231124	4320	4225	4350	4220	158119	679309235	00	0.00	N	2	110
308	20231123	4210	4295	4330	4195	152744	650849125	00	0.00	N	5	-95
309	20231122	4305	4350	4355	4250	95868	409795335	00	0.00	N	5	-45
310	20231121	4350	4350	4450	4330	171613	752918930	00	0.00	N	2	5
311	20231120	4345	4190	4435	4170	314095	1363665130	00	0.00	N	2	155
312	20231117	4190	4460	4460	4180	318348	1350136125	00	0.00	N	5	-275
313	20231116	4465	4350	4490	4350	260339	1152772125	00	0.00	N	2	140
314	20231115	4325	4255	4425	4230	336963	1462763220	00	0.00	N	2	165
315	20231114	4160	3980	4185	3980	207273	856268095	00	0.00	N	2	160
316	20231113	4000	4030	4095	3970	144887	580775030	00	0.00	N	5	-15
317	20231110	4015	4150	4150	4005	190628	770458255	00	0.00	N	5	-175
318	20231109	4190	4185	4270	4170	115358	484522085	00	0.00	N	5	-20
319	20231108	4210	4280	4345	4205	131640	560589805	00	0.00	N	5	-70
320	20231107	4280	4510	4515	4235	210949	916617055	00	0.00	N	5	-210
321	20231106	4490	4380	4550	4380	293009	1312376630	00	0.00	N	2	140
322	20231103	4350	4255	4360	4195	195559	839569025	00	0.00	N	2	110
323	20231102	4240	4190	4280	4185	178976	759708905	00	0.00	N	2	90
324	20231101	4150	4210	4335	4120	134971	567099775	00	0.00	N	5	-35
325	20231031	4185	4365	4450	4120	330310	1406431200	00	0.00	N	5	-180
326	20231030	4365	4425	4480	4275	124316	539764230	00	0.00	N	5	-20
327	20231027	4385	4295	4495	4260	306949	1347252610	00	0.00	N	2	90
328	20231026	4295	4485	4520	4210	342151	1495633150	00	0.00	N	5	-300
329	20231025	4595	4590	5000	4505	1128810	5353444310	00	0.00	N	2	20
330	20231024	4575	4585	4705	4405	155460	703652275	00	0.00	N	3	0
331	20231023	4575	4455	4670	4455	133381	611061600	00	0.00	N	2	10
332	20231020	4565	4740	4740	4450	284409	1299052160	00	0.00	N	5	-195
333	20231019	4760	4980	4990	4730	212246	1022533910	00	0.00	N	5	-290
334	20231018	5050	5010	5290	4980	312801	1610836330	00	0.00	N	2	80
335	20231017	4970	4910	5090	4910	183952	920009275	00	0.00	N	2	100
336	20231016	4870	5080	5080	4840	290227	1435507175	00	0.00	N	5	-230
337	20231013	5100	5280	5300	5080	147498	756699660	00	0.00	N	5	-180
338	20231012	5280	5060	5340	5060	305171	1598527570	00	0.00	N	2	230
339	20231011	5050	5050	5180	5010	145102	735415580	00	0.00	N	3	0
340	20231010	5050	5110	5260	5040	319028	1637644290	00	0.00	N	5	-40
341	20231006	5090	4960	5160	4960	157640	802913270	00	0.00	N	2	100
342	20231005	4990	4990	5100	4935	214963	1074379335	00	0.00	N	2	10
343	20231004	4980	5260	5350	4965	391087	1982391790	00	0.00	N	5	-190
344	20230927	5170	5060	5170	5040	130097	666259260	00	0.00	N	2	30
345	20230926	5140	5150	5270	5080	174236	898803890	00	0.00	N	5	-10
346	20230925	5150	5290	5340	5150	190498	990105560	00	0.00	N	5	-140
347	20230922	5290	5200	5310	5110	208892	1092298150	00	0.00	N	2	10
348	20230921	5280	5480	5530	5240	279121	1487338740	00	0.00	N	5	-190
349	20230920	5470	5450	5610	5400	207041	1140632120	00	0.00	N	3	0
350	20230919	5470	5370	5470	5370	195037	1055627960	00	0.00	N	2	60
351	20230918	5410	5640	5670	5410	263657	1451676530	00	0.00	N	5	-230
352	20230915	5640	5550	5700	5520	173985	976566540	00	0.00	N	2	100
353	20230914	5540	5500	5590	5470	163854	905648680	00	0.00	N	2	40
354	20230913	5500	5500	5680	5430	221427	1229118790	00	0.00	N	5	-30
355	20230912	5530	5600	5810	5500	316231	1779521900	00	0.00	N	5	-70
356	20230911	5600	5750	5800	5590	195056	1103755660	00	0.00	N	5	-90
357	20230908	5690	5630	5880	5630	195360	1120695790	00	0.00	N	5	-30
358	20230907	5720	6090	6090	5690	446967	2599016680	00	0.00	N	5	-330
359	20230906	6050	5870	6250	5870	448811	2721626780	00	0.00	N	2	180
360	20230905	5870	5920	5920	5800	242567	1417598770	00	0.00	N	5	-60
361	20230904	5930	5950	6000	5860	175324	1041743720	00	0.00	N	3	0
362	20230901	5930	5930	6050	5880	229030	1359999260	00	0.00	N	5	-80
363	20230831	6010	6150	6150	5970	294685	1782149130	00	0.00	N	5	-70
364	20230830	6080	6100	6190	6000	346487	2111362970	00	0.00	N	2	100
365	20230829	5980	5790	6100	5760	604929	3613776030	00	0.00	N	2	190
366	20230828	5790	5630	5810	5570	364448	2085569530	00	0.00	N	2	180
367	20230825	5610	5690	5700	5530	320798	1807614200	00	0.00	N	5	-80
368	20230824	5690	5730	5820	5640	359064	2048078880	00	0.00	N	5	-10
369	20230823	5700	5900	5930	5680	485615	2800563240	00	0.00	N	5	-200
370	20230822	5900	5830	6010	5790	534336	3165362840	00	0.00	N	2	110
371	20230821	5790	6200	6200	5750	950529	5574417170	00	0.00	N	5	-480
372	20230818	6270	5660	6350	5660	919472	5555344280	00	0.00	N	2	460
373	20230817	5810	5750	5900	5600	668651	3842796090	00	0.00	N	3	0
374	20230816	5810	5790	5970	5700	896062	5198084160	00	0.00	N	5	-290
375	20230814	6100	6400	6430	5940	1086880	6614350260	00	0.00	N	5	-480
376	20230811	6580	6740	7000	6550	918478	6214863790	00	0.00	N	5	-30
377	20230810	6610	6820	7150	6470	1853897	12581888160	00	0.00	N	5	-20
378	20230809	6630	6240	6690	6240	835446	5484232230	00	0.00	N	2	350
379	20230808	6280	6410	6440	6190	436362	2739291440	00	0.00	N	5	-120
380	20230807	6400	6400	6400	6190	692145	4362738440	00	0.00	N	5	-90
381	20230804	6490	6460	6500	6320	384570	2480206470	00	0.00	N	2	10
382	20230803	6480	6630	6690	6400	718201	4656198710	00	0.00	N	5	-180
383	20230802	6660	6820	7030	6560	861695	5759386250	00	0.00	N	5	-220
384	20230801	6880	7070	7120	6730	737543	5115895820	00	0.00	N	5	-210
385	20230731	7090	7250	7260	6910	662898	4697238080	00	0.00	N	2	10
386	20230728	7080	6860	7190	6760	700563	4948994650	00	0.00	N	2	220
387	20230727	6860	6820	7370	6820	827924	5821404850	00	0.00	N	5	-60
388	20230726	6920	7510	7520	6860	1855165	13073988200	00	0.00	N	5	-590
389	20230725	7510	7430	7650	7320	1212943	9050516550	00	0.00	N	2	10
390	20230724	7500	7550	7630	7390	1060724	7953825830	00	0.00	N	5	-140
391	20230721	7640	7760	7970	7590	1133283	8750306910	00	0.00	N	5	-260
392	20230720	7900	8300	8300	7850	1068445	8523379490	00	0.00	N	5	-360
393	20230719	8260	8440	8540	8230	815964	6804612790	00	0.00	N	5	-200
394	20230718	8460	8400	8630	8200	1362152	11448050710	00	0.00	N	5	-40
395	20230717	8500	8970	9010	8500	1251953	10880973630	00	0.00	N	5	-270
396	20230714	8770	8800	9040	8540	1581352	13835379360	00	0.00	N	5	-20
397	20230713	8790	9280	9290	8760	2290045	20631653180	00	0.00	N	5	-250
398	20230712	9040	9140	9300	8730	2594496	23292575700	00	0.00	N	5	-90
399	20230711	9130	8840	9380	8570	3298592	29905794960	00	0.00	N	2	340
400	20230710	8790	9490	10110	8750	8617278	82303511420	00	0.00	N	5	-290
401	20230707	9080	9140	9150	8510	3294076	29242592300	00	0.00	N	5	-140
402	20230706	9220	8440	9690	8390	15709350	145412864150	00	0.00	N	2	840
403	20230705	8380	8450	8700	8250	2303493	19480645930	00	0.00	N	2	180
404	20230704	8200	7630	8250	7470	2171679	17261960440	00	0.00	N	2	660
405	20230703	7540	7440	7640	7390	738217	5540529190	00	0.00	N	2	190
406	20230630	7350	7350	7760	7220	1294422	9725856010	00	0.00	N	5	-50
407	20230629	7400	7600	7690	7330	901382	6719647930	00	0.00	N	5	-200
408	20230628	7600	7790	7980	7480	1030565	7994496560	00	0.00	N	5	-170
409	20230627	7770	8020	8120	7720	716925	5617420730	00	0.00	N	5	-250
410	20230626	8020	7770	8170	7650	1270159	10104176580	00	0.00	N	2	270
411	20230623	7750	8050	8130	7710	1175620	9273045400	00	0.00	N	5	-230
412	20230622	7980	8150	8210	7980	1120719	9041862440	00	0.00	N	5	-300
413	20230621	8280	8300	8800	8030	2675188	22374714280	00	0.00	N	2	120
414	20230620	8160	8380	8460	8060	1404930	11477375550	00	0.00	N	5	-220
415	20230619	8380	8540	8640	8280	1363697	11469947240	00	0.00	N	5	-250
416	20230616	8630	8760	8890	8550	948047	8248710650	00	0.00	N	5	-80
417	20230615	8710	8870	8970	8530	1634823	14285671980	00	0.00	N	5	-290
418	20230614	9000	9440	9450	8890	2328111	21256711930	00	0.00	N	5	-340
419	20230613	9340	8910	9800	8840	6136813	57758505560	00	0.00	N	2	340
420	20230612	9000	8820	9150	8760	1920316	17171529970	00	0.00	N	2	20
421	20230609	8980	9190	9470	8860	2608145	23827955730	00	0.00	N	5	-200
422	20230608	9180	9600	9730	9080	2920837	27120974440	00	0.00	N	5	-490
423	20230607	9670	10430	10570	9610	5944889	59414581460	00	0.00	N	5	-650
424	20230605	10320	9590	10540	9330	16848308	170121334010	00	0.00	N	2	710
425	20230602	9610	9980	10380	9450	5098605	49844970190	00	0.00	N	5	-170
426	20230601	9780	8580	10380	8540	21905736	215052944560	00	0.00	N	2	1010
427	20230531	8770	8060	8840	7990	8503482	72934466410	00	0.00	N	2	790
428	20230530	7980	7920	8170	7800	1812898	14488222730	00	0.00	N	2	30
429	20230526	7950	8240	8270	7890	2010920	16254826380	00	0.00	N	5	-170
430	20230525	8120	7860	8460	7510	4717484	37846097500	00	0.00	N	2	200
431	20230524	7920	8000	8150	7730	1698399	13437535760	00	0.00	N	5	-90
432	20230523	8010	8250	8340	7850	1736084	13935599230	00	0.00	N	5	-30
433	20230522	8040	8010	8290	7700	1771727	14264797670	00	0.00	N	5	-100
434	20230519	8140	9080	9080	8020	4052783	33789258090	00	0.00	N	5	-720
435	20230518	8860	8290	9090	7860	9803563	85380200640	00	0.00	N	2	880
436	20230517	7980	7900	8190	7250	5551362	42658335150	00	0.00	N	2	230
437	20230516	7750	8030	8320	7320	3429048	26794762960	00	0.00	N	5	-550
438	20230515	8300	7990	9020	7700	7728272	65166017200	00	0.00	N	2	520
439	20230512	7780	8000	8170	7560	4674441	36413560240	00	0.00	N	5	-380
440	20230511	8160	8830	9450	7950	5499977	47963394450	00	0.00	N	5	-1180
441	20230510	9340	9010	10000	8790	13178370	124677022930	00	0.00	N	2	570
442	20230509	8770	7950	10450	7570	35539724	326950348180	00	0.00	N	2	360
443	20230508	8410	6870	8930	6870	26829692	220811395810	00	0.00	N	2	1540
444	20230504	6870	7410	7640	6740	8356182	59765485120	00	0.00	N	5	-380
445	20230503	7250	6060	7680	5770	25837336	178239785550	00	0.00	N	2	1300
446	20230502	5950	6250	6740	5830	15626919	98346670990	00	0.00	N	2	260
447	20230428	5690	4915	6240	4850	38942488	226866196730	00	0.00	N	2	855
448	20230427	4835	4470	5030	4450	14812674	71028602685	00	0.00	N	2	375
449	20230426	4460	5750	5750	4320	21032078	106819913255	00	0.00	N	5	-920
450	20230425	5380	4390	5380	4270	30468208	154491896965	00	0.00	N	1	1235
451	20230424	4145	4255	4380	3900	7317361	30466923795	00	0.00	N	2	400
452	20230421	3745	3890	3915	3720	1050041	3956711160	00	0.00	N	5	-195
453	20230420	3940	4035	4435	3940	3835173	15923659430	00	0.00	N	5	-55
454	20230419	3995	3955	4100	3930	839979	3388142590	00	0.00	N	2	50
455	20230418	3945	4095	4120	3890	1546809	6147300220	00	0.00	N	5	-195
456	20230417	4140	4310	4325	4065	1410346	5895782465	00	0.00	N	5	-210
457	20230414	4350	4335	4410	4275	2253359	9797678775	00	0.00	N	5	-195
458	20230413	4545	4260	4825	3950	12594442	55642501235	00	0.00	N	2	360
459	20230412	4185	4300	4480	4065	4553995	19515289415	00	0.00	N	2	85
460	20230411	4100	3910	4270	3715	3733007	15207043035	00	0.00	N	2	155
461	20230410	3945	4005	4040	3860	1083660	4270849485	00	0.00	N	5	-95
462	20230407	4040	3975	4115	3855	1035062	4142970980	00	0.00	N	2	70
463	20230406	3970	4050	4075	3900	1122830	4466127875	00	0.00	N	5	-140
464	20230405	4110	4070	4240	3875	2080287	8521265400	00	0.00	N	2	35
465	20230404	4075	4325	4600	4010	4504922	19407233995	00	0.00	N	5	-205
466	20230403	4280	4100	4440	3900	7628630	32120422330	00	0.00	N	2	390
467	20230331	3890	3865	3990	3705	5224707	20240131710	00	0.00	N	2	210
468	20230330	3680	3230	3870	3170	10604904	38436632925	00	0.00	N	2	450
469	20230329	3230	3130	3270	3075	1441160	4620703055	00	0.00	N	2	100
470	20230328	3130	3295	3295	3115	1833743	5821605280	00	0.00	N	2	45
471	20230327	3085	3035	3090	2985	1873449	5794845325	00	0.00	N	2	50
472	20230324	3035	3070	3200	3035	3091842	9612148365	00	0.00	N	5	-70
473	20230323	3105	2715	3445	2715	19361802	63018360270	00	0.00	N	2	305
474	20230322	2800	2805	2820	2730	388510	1078814915	00	0.00	N	2	10
475	20230321	2790	2880	2880	2740	397787	1109777340	00	0.00	N	5	-5
476	20230320	2795	2710	2820	2710	576460	1606350450	00	0.00	N	2	50
477	20230317	2745	2720	2775	2675	600971	1642442290	00	0.00	N	2	50
478	20230316	2695	2635	2715	2570	509251	1350410100	00	0.00	N	2	50
479	20230315	2645	2710	2730	2640	823830	2200056135	00	0.00	N	2	15
480	20230314	2630	2825	2835	2615	1129738	3051089165	00	0.00	N	5	-220
481	20230313	2850	2965	2975	2795	1242717	3546722915	00	0.00	N	5	-160
482	20230310	3010	3100	3105	2865	3205171	9595477230	00	0.00	N	5	-295
483	20230309	3305	3350	3445	3125	16594916	56274573590	00	0.00	N	2	655
484	20230308	2650	2640	2650	2610	140271	394866865	00	0.00	N	3	0
485	20230307	2650	2660	2670	2630	26090	69045380	00	0.00	N	5	-20
486	20230306	2670	2650	2680	2620	32694	86376030	00	0.00	N	2	20
487	20230303	2650	2680	2680	2620	38555	101790365	00	0.00	N	5	-5
488	20230302	2655	2660	2680	2635	15121	40102645	00	0.00	N	2	5
489	20230228	2650	2570	2680	2545	57140	151392495	00	0.00	N	2	50
490	20230227	2600	2600	2625	2510	22533	57951260	00	0.00	N	5	-25
491	20230224	2625	2680	2680	2615	14598	38606870	00	0.00	N	5	-25
492	20230223	2650	2620	2665	2610	16799	44221060	00	0.00	N	2	15
493	20230222	2635	2645	2645	2600	28355	74456180	00	0.00	N	5	-25
494	20230221	2660	2640	2700	2605	66985	178634240	00	0.00	N	2	25
495	20230220	2635	2610	2680	2610	62133	164595405	00	0.00	N	2	5
496	20230217	2630	2565	2635	2545	37096	95453875	00	0.00	N	2	65
497	20230216	2565	2540	2605	2515	40722	104307810	00	0.00	N	5	-5
498	20230215	2570	2590	2590	2535	29556	75622730	00	0.00	N	5	-10
499	20230214	2580	2595	2615	2580	27903	72392385	00	0.00	N	5	-15
500	20230213	2595	2610	2610	2580	22345	57903630	00	0.00	N	5	-25
501	20230210	2620	2610	2625	2575	25584	66289415	00	0.00	N	3	0
502	20230209	2620	2610	2655	2585	34569	90318955	00	0.00	N	2	25
503	20230208	2595	2590	2645	2590	40141	104977035	00	0.00	N	2	5
504	20230207	2590	2580	2610	2570	8624	22360245	00	0.00	N	3	0
505	20230206	2590	2635	2635	2580	19635	50967320	00	0.00	N	5	-15
506	20230203	2605	2640	2640	2590	49371	128516340	00	0.00	N	3	0
507	20230202	2605	2595	2685	2595	43593	115310260	00	0.00	N	2	20
508	20230201	2585	2575	2645	2560	53072	138786175	00	0.00	N	2	5
509	20230131	2580	2590	2600	2545	11660	30057345	00	0.00	N	5	-10
510	20230130	2590	2595	2655	2555	25568	66481175	00	0.00	N	2	40
511	20230127	2550	2550	2595	2530	24074	61349205	00	0.00	N	2	15
512	20230126	2535	2465	2605	2465	41244	104280355	00	0.00	N	2	70
513	20230125	2465	2460	2485	2450	40233	99185860	00	0.00	N	3	0
514	20230120	2465	2490	2510	2425	37886	92723315	00	0.00	N	5	-25
515	20230119	2490	2520	2545	2490	17827	44600990	00	0.00	N	5	-50
516	20230118	2540	2575	2580	2530	6350	16201535	00	0.00	N	5	-35
517	20230117	2575	2640	2660	2575	19085	49636090	00	0.00	N	5	-65
518	20230116	2640	2620	2655	2585	14752	38909800	00	0.00	N	2	20
519	20230113	2620	2665	2685	2560	24933	65419885	00	0.00	N	5	-25
520	20230112	2645	2585	2690	2585	33339	88152405	00	0.00	N	2	50
521	20230111	2595	2635	2635	2565	31417	81900955	00	0.00	N	5	-5
522	20230110	2600	2620	2640	2580	19327	50436225	00	0.00	N	3	0
523	20230109	2600	2535	2605	2535	45841	118351660	00	0.00	N	2	40
524	20230106	2560	2465	2580	2430	99638	254201760	00	0.00	N	2	70
525	20230105	2490	2430	2545	2360	56456	139868405	00	0.00	N	2	60
526	20230104	2430	2310	2440	2310	30686	72852225	00	0.00	N	2	70
527	20230103	2360	2380	2410	2340	17568	41486610	00	0.00	N	5	-70
528	20230102	2430	2345	2455	2345	25871	62214770	00	0.00	N	2	35
529	20221229	2395	2330	2395	2280	74160	172380735	00	0.00	N	5	-5
530	20221228	2400	2445	2445	2400	13092	31568270	02	0.00	N	5	-25
531	20221227	2425	2455	2495	2425	42422	104228610	00	0.00	N	5	-55
532	20221226	2480	2460	2480	2400	21065	51077360	00	0.00	N	3	0
533	20221223	2480	2525	2525	2440	158152	386908000	00	0.00	N	5	-20
534	20221222	2500	2455	2530	2440	18357	45430945	00	0.00	N	2	35
535	20221221	2465	2465	2495	2465	9789	24233545	00	0.00	N	5	-15
536	20221220	2480	2500	2520	2480	24192	60351030	00	0.00	N	5	-55
537	20221219	2535	2550	2550	2495	35805	89864390	00	0.00	N	5	-40
538	20221216	2575	2560	2575	2500	40762	103650270	00	0.00	N	3	0
539	20221215	2575	2500	2600	2495	74973	192699225	00	0.00	N	2	75
540	20221214	2500	2495	2525	2480	79783	199017955	00	0.00	N	2	5
541	20221213	2495	2570	2600	2495	91761	231262750	00	0.00	N	5	-85
542	20221212	2580	2540	2615	2540	29663	76073045	00	0.00	N	2	5
543	20221209	2575	2630	2680	2525	169957	439581380	00	0.00	N	5	-70
544	20221208	2645	2585	2735	2495	163498	426684365	00	0.00	N	2	60
545	20221207	2585	2710	2710	2550	162716	422211075	00	0.00	N	5	-125
546	20221206	2710	2750	2800	2700	135542	370450010	00	0.00	N	5	-90
547	20221205	2800	2815	2815	2755	24853	69088460	00	0.00	N	2	25
548	20221202	2775	2825	2825	2730	30271	83798465	00	0.00	N	5	-15
549	20221201	2790	2830	2830	2770	53965	150577350	00	0.00	N	2	5
550	20221130	2785	2755	2805	2755	33365	92762400	00	0.00	N	2	30
551	20221129	2755	2750	2785	2725	56061	154322745	00	0.00	N	5	-45
552	20221128	2800	2860	2865	2740	74666	207253355	00	0.00	N	5	-40
553	20221125	2840	2765	2860	2715	97636	273076700	00	0.00	N	2	80
554	20221124	2760	2820	2820	2750	14238	39338490	00	0.00	N	5	-5
555	20221123	2765	2755	2800	2730	37381	103149520	00	0.00	N	2	10
556	20221122	2755	2770	2785	2730	49201	135477025	00	0.00	N	5	-50
557	20221121	2805	2775	2810	2725	56581	155791330	00	0.00	N	3	0
558	20221118	2805	2845	2860	2760	102429	285351930	00	0.00	N	5	-40
559	20221117	2845	2830	2875	2660	144630	407159415	00	0.00	N	2	45
560	20221116	2800	2885	2885	2795	47024	132107040	00	0.00	N	5	-45
561	20221115	2845	2905	2905	2770	146917	414970630	00	0.00	N	3	0
562	20221114	2845	2820	2910	2780	265100	753439070	00	0.00	N	2	65
563	20221111	2780	2810	2825	2755	44941	124677080	00	0.00	N	2	10
564	20221110	2770	2705	2775	2705	14977	41003410	00	0.00	N	2	35
565	20221109	2735	2765	2805	2715	31545	86662270	00	0.00	N	5	-35
566	20221108	2770	2740	2790	2730	31858	87870830	00	0.00	N	3	0
567	20221107	2770	2840	2840	2750	30318	84374175	00	0.00	N	5	-55
568	20221104	2825	2770	2835	2735	38511	108055275	00	0.00	N	2	30
569	20221103	2795	2750	2805	2700	94206	257872295	00	0.00	N	3	0
570	20221102	2795	2780	2850	2755	41887	117582800	00	0.00	N	5	-10
571	20221101	2805	2960	2960	2730	172738	493870660	00	0.00	N	5	-125
572	20221031	2930	2850	2945	2850	91783	267865290	00	0.00	N	2	55
573	20221028	2875	2850	2900	2845	79881	229633900	00	0.00	N	2	5
574	20221027	2870	2765	2880	2750	133787	377934700	00	0.00	N	2	80
575	20221026	2790	2800	2810	2710	87865	243339695	00	0.00	N	5	-5
576	20221025	2795	2710	2845	2710	173209	483557830	00	0.00	N	2	105
577	20221024	2690	2770	2830	2570	167314	459564785	00	0.00	N	5	-80
578	20221021	2770	2620	2810	2600	490168	1343148940	00	0.00	N	2	150
579	20221020	2620	2295	2685	2260	1453046	3706997900	00	0.00	N	2	320
580	20221019	2300	2230	2415	2230	235745	545491460	00	0.00	N	2	50
581	20221018	2250	2210	2295	2210	34857	78099100	00	0.00	N	2	30
582	20221017	2220	2150	2220	2100	67972	148121075	00	0.00	N	2	25
583	20221014	2195	2200	2300	2170	115696	256470955	00	0.00	N	2	5
584	20221013	2190	2210	2250	2130	49958	108442870	00	0.00	N	5	-60
585	20221012	2250	2210	2275	2145	103278	226830145	00	0.00	N	3	0
586	20221011	2250	2400	2400	2225	87245	199431670	00	0.00	N	5	-145
587	20221007	2395	2460	2460	2360	28890	69180710	00	0.00	N	5	-25
588	20221006	2420	2370	2435	2345	58197	139733185	00	0.00	N	2	50
589	20221005	2370	2500	2500	2345	46745	111876165	00	0.00	N	5	-65
590	20221004	2435	2450	2450	2360	41372	99340300	00	0.00	N	2	65
591	20220930	2370	2300	2400	2295	99683	231759175	00	0.00	N	5	-45
592	20220929	2415	2420	2530	2400	72890	178370480	00	0.00	N	5	-5
593	20220928	2420	2435	2650	2340	265474	660319470	00	0.00	N	2	5
594	20220927	2415	2410	2435	2325	70356	167335790	00	0.00	N	2	5
595	20220926	2410	2460	2640	2400	85255	208136785	00	0.00	N	5	-150
596	20220923	2560	2700	2725	2555	69524	181111820	00	0.00	N	5	-135
597	20220922	2695	2565	2695	2555	43951	115189980	00	0.00	N	2	60
598	20220921	2635	2710	2735	2635	30361	80969165	00	0.00	N	5	-75
599	20220920	2710	2725	2755	2710	17180	47072155	00	0.00	N	2	10
600	20220919	2700	2790	2825	2685	65201	178043620	00	0.00	N	5	-115
601	20220916	2815	2870	2885	2800	29324	82901775	00	0.00	N	5	-55
602	20220915	2870	2910	2925	2855	55634	160507625	00	0.00	N	5	-50
603	20220914	2920	2900	2950	2900	57293	167141585	00	0.00	N	5	-25
604	20220913	2945	2935	2975	2935	29721	87945460	00	0.00	N	2	10
605	20220908	2935	2950	2970	2925	72887	215094595	00	0.00	N	3	0
606	20220907	2935	2995	2995	2900	77332	226518245	00	0.00	N	5	-35
607	20220906	2970	3000	3000	2970	33679	100511625	00	0.00	N	3	0
608	20220905	2970	2960	3000	2945	58064	173055250	00	0.00	N	2	30
609	20220902	2940	2930	2995	2920	53989	159470310	00	0.00	N	2	10
610	20220901	2930	2955	2980	2925	58742	172552670	00	0.00	N	5	-60
611	20220831	2990	2980	2990	2950	53101	157216505	00	0.00	N	2	20
612	20220830	2970	2980	2990	2920	91386	269579805	00	0.00	N	2	10
613	20220829	2960	2910	2975	2900	45204	132247885	00	0.00	N	5	-50
614	20220826	3010	2980	3020	2980	93108	279467260	00	0.00	N	2	25
615	20220825	2985	3040	3040	2980	73148	219388150	00	0.00	N	5	-25
616	20220824	3010	3020	3050	2980	84162	253372895	00	0.00	N	3	0
617	20220823	3010	3020	3100	2990	155994	471995595	00	0.00	N	5	-20
618	20220822	3030	2990	3070	2990	112259	340182605	00	0.00	N	5	-10
619	20220819	3040	3035	3250	3015	394794	1224958890	00	0.00	N	5	-10
620	20220818	3050	3070	3165	2995	412296	1264524320	00	0.00	N	2	35
621	20220817	3015	2890	3300	2880	2386401	7436067390	00	0.00	N	2	130
622	20220816	2885	2760	3220	2760	2211235	6713514360	00	0.00	N	2	130
623	20220812	2755	2760	2780	2750	23875	65990990	00	0.00	N	5	-5
624	20220811	2760	2765	2800	2755	25083	69392885	00	0.00	N	3	0
625	20220810	2760	2805	2810	2760	29752	82798060	00	0.00	N	5	-35
626	20220809	2795	2795	2820	2780	46334	129660815	00	0.00	N	2	5
627	20220808	2790	2820	2820	2760	23905	66574090	00	0.00	N	5	-25
628	20220805	2815	2820	2825	2795	51290	144410980	00	0.00	N	3	0
629	20220804	2815	2805	2840	2780	48258	135229900	00	0.00	N	2	15
630	20220803	2800	2775	2865	2760	97090	272817120	00	0.00	N	2	30
631	20220802	2770	2740	2770	2730	57679	158981640	00	0.00	N	2	30
632	20220801	2740	2700	2755	2695	56440	154408095	00	0.00	N	2	40
633	20220729	2700	2685	2710	2665	40491	108906840	00	0.00	N	2	30
634	20220728	2670	2675	2705	2660	42719	114480435	00	0.00	N	3	0
635	20220727	2670	2645	2680	2630	50886	135055235	00	0.00	N	2	25
636	20220726	2645	2640	2665	2610	33352	88001550	00	0.00	N	3	0
637	20220725	2645	2615	2780	2590	395975	1062315465	00	0.00	N	2	55
638	20220722	2590	2575	2620	2575	55561	144006215	00	0.00	N	2	25
639	20220721	2565	2570	2580	2525	44139	113140745	00	0.00	N	3	0
640	20220720	2565	2580	2625	2560	64605	167054420	00	0.00	N	5	-5
641	20220719	2570	2530	2585	2530	31336	80196805	00	0.00	N	2	20
642	20220718	2550	2515	2555	2495	61606	156283125	00	0.00	N	2	50
643	20220715	2500	2520	2520	2435	72064	178892135	00	0.00	N	2	10
644	20220714	2490	2480	2505	2440	31760	78491925	00	0.00	N	2	20
645	20220713	2470	2420	2490	2420	35476	86901260	00	0.00	N	5	-10
646	20220712	2480	2490	2490	2430	31108	76246730	00	0.00	N	5	-5
647	20220711	2485	2475	2535	2475	27706	69188650	00	0.00	N	2	5
648	20220708	2480	2460	2500	2460	33448	82998105	00	0.00	N	2	40
649	20220707	2440	2375	2525	2375	53971	132547675	00	0.00	N	2	70
650	20220706	2370	2435	2440	2360	56241	134501345	00	0.00	N	5	-55
651	20220705	2425	2500	2500	2425	70661	172817655	00	0.00	N	5	-35
652	20220704	2460	2510	2535	2390	79919	195493840	00	0.00	N	5	-50
653	20220701	2510	2510	2590	2465	100759	251921025	00	0.00	N	5	-30
654	20220630	2540	2545	2585	2490	68282	173266140	00	0.00	N	3	0
655	20220629	2540	2435	2565	2435	80794	202388280	00	0.00	N	2	5
656	20220628	2535	2400	2545	2400	56499	140495885	00	0.00	N	2	95
657	20220627	2440	2305	2465	2305	60398	146856140	00	0.00	N	2	135
658	20220624	2305	2165	2350	2165	123159	280721070	00	0.00	N	2	140
659	20220623	2165	2305	2370	2165	184054	412461000	00	0.00	N	5	-175
660	20220622	2340	2500	2525	2340	70843	171322075	00	0.00	N	5	-150
661	20220621	2490	2350	2540	2350	89371	219367380	00	0.00	N	2	100
662	20220620	2390	2550	2565	2300	277749	665786610	00	0.00	N	5	-160
663	20220617	2550	2590	2590	2360	184353	464445635	00	0.00	N	5	-75
664	20220616	2625	2700	2760	2625	61246	165658445	00	0.00	N	5	-45
665	20220615	2670	2845	2880	2655	99224	270414050	00	0.00	N	5	-170
666	20220614	2840	2820	2880	2780	91124	257014695	00	0.00	N	5	-40
667	20220613	2880	2980	3010	2880	128927	377613515	00	0.00	N	5	-135
668	20220610	3015	3035	3040	3000	78669	237167050	00	0.00	N	5	-30
669	20220609	3045	3070	3070	3010	62856	190750910	00	0.00	N	5	-25
670	20220608	3070	3110	3120	3070	112736	347762720	00	0.00	N	5	-30
671	20220607	3100	3130	3150	3095	96234	299730910	00	0.00	N	5	-30
672	20220603	3130	3155	3200	3115	76175	239341275	00	0.00	N	5	-10
673	20220602	3140	3145	3190	3130	66209	208967780	00	0.00	N	5	-25
674	20220531	3165	3130	3165	3115	107095	336515970	00	0.00	N	2	60
675	20220530	3105	3105	3155	3105	183658	572701585	00	0.00	N	3	0
676	20220527	3105	3150	3165	3100	129470	404644090	00	0.00	N	5	-25
677	20220526	3130	3145	3415	3120	906754	2968828070	00	0.00	N	5	-30
678	20220525	3160	3175	3230	3120	78623	248478380	00	0.00	N	5	-15
679	20220524	3175	3195	3290	3140	274752	884924525	00	0.00	N	2	15
680	20220523	3160	3200	3265	3155	168960	540700790	00	0.00	N	5	-30
681	20220520	3190	3185	3235	3180	144157	462067195	00	0.00	N	2	5
682	20220519	3185	3175	3220	3055	158928	501163895	00	0.00	N	5	-5
683	20220518	3190	3235	3280	3190	256347	825171595	00	0.00	N	5	-25
684	20220517	3215	3235	3285	3185	228189	735822325	00	0.00	N	5	-50
685	20220516	3265	3150	3550	3150	2695087	9113365930	00	0.00	N	2	185