KissMeData/281740/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	11720	11620	11990	11610	186238	2204607040	00	0.00	N	2	120
3	20241121	11600	11700	11790	11500	131658	1531375790	00	0.00	N	5	-60
4	20241120	11660	11840	11840	11610	142756	1673290210	00	0.00	N	5	-140
5	20241119	11800	11900	12000	11490	230304	2709374240	00	0.00	N	5	-40
6	20241118	11840	11480	11840	11200	273880	3183523520	00	0.00	N	2	190
7	20241115	11650	11640	11810	11060	550093	6247300940	00	0.00	N	5	-200
8	20241114	11850	12240	12310	11850	352826	4245266190	00	0.00	N	5	-440
9	20241113	12290	12520	12970	12220	286509	3568349880	00	0.00	N	5	-350
10	20241112	12640	12800	12900	11570	920081	11258161890	00	0.00	N	5	-210
11	20241111	12850	13900	13900	12810	586048	7655501760	00	0.00	N	5	-1050
12	20241108	13900	15120	15180	13650	688501	9854656930	00	0.00	N	5	-1080
13	20241107	14980	14870	15130	14300	212337	3113121060	00	0.00	N	2	110
14	20241106	14870	15650	15870	14850	274368	4182104570	00	0.00	N	5	-750
15	20241105	15620	15790	15990	15620	125586	1980430570	00	0.00	N	5	-160
16	20241104	15780	15250	16050	15020	295177	4627294910	00	0.00	N	2	530
17	20241101	15250	14500	15390	14240	256164	3851099260	00	0.00	N	2	400
18	20241031	14850	14310	14850	13920	283557	4111626000	00	0.00	N	2	530
19	20241030	14320	14250	14650	14110	142365	2047579210	00	0.00	N	5	-100
20	20241029	14420	14350	14440	13680	330132	4618494900	00	0.00	N	2	10
21	20241028	14410	14080	14430	13970	268608	3809291120	00	0.00	N	2	330
22	20241025	14080	14510	14850	13980	251461	3575759490	00	0.00	N	5	-120
23	20241024	14200	14690	14750	14140	162118	2329188240	00	0.00	N	5	-390
24	20241023	14590	14250	14830	14030	244519	3525246520	00	0.00	N	2	330
25	20241022	14260	15440	15450	14060	533180	7719567960	00	0.00	N	5	-840
26	20241021	15100	15220	15520	15020	196373	2985823860	00	0.00	N	5	-110
27	20241018	15210	15700	15760	15110	253084	3875359410	00	0.00	N	5	-470
28	20241017	15680	15790	16030	15550	189799	2979874730	00	0.00	N	5	-110
29	20241016	15790	16000	16380	15790	226741	3605181220	00	0.00	N	5	-300
30	20241015	16090	16160	16320	15800	316383	5069159180	00	0.00	N	5	-60
31	20241014	16150	16220	16490	16000	263862	4274573880	00	0.00	N	5	-250
32	20241011	16400	17480	17490	16400	359255	6036650420	00	0.00	N	5	-950
33	20241010	17350	17740	18070	17350	272285	4797175310	00	0.00	N	5	-200
34	20241008	17550	17300	17890	17290	297032	5223097440	00	0.00	N	2	60
35	20241007	17490	17000	17750	17000	308367	5394478250	00	0.00	N	2	510
36	20241004	16980	17000	17180	16710	167798	2854883970	00	0.00	N	2	110
37	20241002	16870	16700	17280	16660	219532	3728210070	00	0.00	N	5	-210
38	20240930	17080	17860	17870	17060	468584	8126169410	00	0.00	N	5	-680
39	20240927	17760	17590	18230	17210	712499	12732783620	00	0.00	N	2	390
40	20240926	17370	17260	17420	17100	252848	4364344090	00	0.00	N	2	300
41	20240925	17070	17500	17520	16980	310993	5355515900	00	0.00	N	5	-310
42	20240924	17380	16630	17490	16630	703915	12035904870	00	0.00	N	2	930
43	20240923	16450	16200	17310	16200	765386	12852456100	00	0.00	N	2	320
44	20240920	16130	16210	16390	15800	282029	4525061170	00	0.00	N	2	180
45	20240919	15950	15680	16190	15600	234451	3726626040	00	0.00	N	2	280
46	20240913	15670	15600	15690	15300	203218	3147131090	00	0.00	N	2	50
47	20240912	15620	15450	15790	15370	274003	4271611610	00	0.00	N	2	440
48	20240911	15180	14820	15380	14820	271497	4095145770	00	0.00	N	2	360
49	20240910	14820	14970	15540	14820	359873	5450152930	00	0.00	N	5	-50
50	20240909	14870	15190	15450	14750	703793	10568337600	00	0.00	N	5	-890
51	20240906	15760	17150	17620	15710	547800	9053110360	00	0.00	N	5	-1390
52	20240905	17150	17500	17510	16620	421491	7166241950	00	0.00	N	5	-230
53	20240904	17380	16650	17700	16600	600806	10401552780	00	0.00	N	5	-110
54	20240903	17490	18650	18890	17420	1021341	18614131660	00	0.00	N	5	-350
55	20240902	17840	17880	18400	17480	581051	10456994960	00	0.00	N	5	-50
56	20240830	17890	17820	18570	17720	819914	14819709710	00	0.00	N	2	260
57	20240829	17630	16540	17810	16400	1003436	17496231120	00	0.00	N	2	830
58	20240828	16800	16820	17470	16670	464126	7896160770	00	0.00	N	5	-190
59	20240827	16990	17000	17120	16510	530139	8892397820	00	0.00	N	5	-260
60	20240826	17250	17740	17880	17110	438150	7621915960	00	0.00	N	5	-390
61	20240823	17640	18600	19130	17440	1076941	19334198330	00	0.00	N	5	-810
62	20240822	18450	18860	19620	18300	1658081	31401265320	00	0.00	N	5	-310
63	20240821	18760	18570	19900	18000	2172460	41525825170	00	0.00	N	5	-420
64	20240820	19180	17070	20250	17070	8129431	156166919700	00	0.00	N	2	2280
65	20240819	16900	18010	18490	16900	1858384	33189092270	00	0.00	N	2	60
66	20240816	16840	17620	17640	16840	583885	10041955240	00	0.00	N	5	-460
67	20240814	17300	16940	17680	16750	981038	16824344750	00	0.00	N	2	950
68	20240813	16350	15100	18320	14780	3944720	67951361940	00	0.00	N	2	1250
69	20240812	15100	14790	15650	14720	213693	3256393650	00	0.00	N	2	310
70	20240809	14790	14540	14890	14500	222515	3274290580	00	0.00	N	2	670
71	20240808	14120	14300	14470	14000	207528	2950411090	00	0.00	N	5	-480
72	20240807	14600	14320	14880	14300	213173	3132232960	00	0.00	N	5	-100
73	20240806	14700	13630	14950	13630	453739	6601255570	00	0.00	N	2	1200
74	20240805	13500	15500	15500	13280	663472	9564122830	00	0.00	N	5	-2480
75	20240802	15980	16100	16580	15680	327124	5294730020	00	0.00	N	5	-390
76	20240801	16370	16160	16680	16100	197964	3249457420	00	0.00	N	2	470
77	20240731	15900	15820	16000	15580	205292	3233680790	00	0.00	N	5	-140
78	20240730	16040	16120	16470	16000	178163	2877865350	00	0.00	N	5	-260
79	20240729	16300	16330	16450	16200	124884	2038706160	00	0.00	N	5	-30
80	20240726	16330	16650	16660	16240	225972	3699914260	00	0.00	N	5	-260
81	20240725	16590	16300	16610	16100	296773	4852422810	00	0.00	N	5	-210
82	20240724	16800	15720	17380	15710	633939	10706792360	00	0.00	N	2	810
83	20240723	15990	16030	16350	15780	273525	4377144350	00	0.00	N	2	290
84	20240722	15700	16870	16870	15530	614252	9757178930	00	0.00	N	5	-1240
85	20240719	16940	16610	16960	16410	239141	3998215820	00	0.00	N	2	180
86	20240718	16760	16400	16760	16100	630743	10347313940	00	0.00	N	5	-280
87	20240717	17040	18170	18390	16860	820372	14265756830	00	0.00	N	5	-1130
88	20240716	18170	18700	18830	18130	385132	7049976300	00	0.00	N	5	-570
89	20240715	18740	19240	19240	18620	322080	6076696090	00	0.00	N	5	-510
90	20240712	19250	20150	20600	19210	619004	12248572160	00	0.00	N	5	-140
91	20240711	19390	19450	19900	19190	483382	9452670600	00	0.00	N	3	0
92	20240710	19390	18610	19430	18430	401728	7631914430	00	0.00	N	2	840
93	20240709	18550	18830	18920	18480	233002	4339860090	00	0.00	N	5	-280
94	20240708	18830	18500	18990	18250	259179	4850203660	00	0.00	N	2	330
95	20240705	18500	18300	18770	18220	237167	4395881760	00	0.00	N	2	150
96	20240704	18350	18950	19000	18280	418156	7743547670	00	0.00	N	5	-500
97	20240703	18850	19000	19440	18720	463746	8826066550	00	0.00	N	2	70
98	20240702	18780	19350	19840	18520	528225	10039129670	00	0.00	N	5	-400
99	20240701	19180	20100	20150	18960	589762	11373419690	00	0.00	N	5	-870
100	20240628	20050	19060	20300	18960	968245	19182356600	00	0.00	N	2	1140
101	20240627	18910	18500	19280	18400	701537	13318839640	00	0.00	N	2	750
102	20240626	18160	18430	18650	18160	272369	4982248530	00	0.00	N	5	-270
103	20240625	18430	18160	19090	18160	417046	7767497770	00	0.00	N	2	150
104	20240624	18280	18310	18400	18140	352809	6428948410	00	0.00	N	5	-170
105	20240621	18450	18700	18820	18400	422256	7835475010	00	0.00	N	5	-460
106	20240620	18910	19410	19640	18830	523431	9996156290	00	0.00	N	5	-700
107	20240619	19610	19370	19610	18930	539028	10339744390	00	0.00	N	2	140
108	20240618	19470	19430	19720	18880	588762	11309497630	00	0.00	N	5	-100
109	20240617	19570	19720	19720	19270	636178	12354287020	00	0.00	N	5	-370
110	20240614	19940	21550	21600	19650	1592745	32225892680	00	0.00	N	5	-1360
111	20240613	21300	22300	22300	21300	795136	17158914350	00	0.00	N	5	-650
112	20240612	21950	22550	22950	21700	682689	15181388600	00	0.00	N	5	-550
113	20240611	22500	21850	23150	21750	2177462	49413994000	00	0.00	N	2	1150
114	20240610	21350	21500	22250	21100	966928	20963075450	00	0.00	N	2	100
115	20240607	21250	21150	21850	20500	936054	19867984900	00	0.00	N	2	500
116	20240605	20750	19560	21550	19420	1685703	35306815410	00	0.00	N	2	1070
117	20240604	19680	19750	20600	19430	654209	13139277610	00	0.00	N	5	-110
118	20240603	19790	19510	19810	19100	646251	12645037460	00	0.00	N	2	320
119	20240531	19470	18320	19470	18000	925567	17658213650	00	0.00	N	2	1160
120	20240530	18310	18200	18790	17970	581879	10684208210	00	0.00	N	2	70
121	20240529	18240	18940	18940	18240	521031	9612507160	00	0.00	N	5	-700
122	20240528	18940	19140	19250	18740	347862	6577126270	00	0.00	N	5	-200
123	20240527	19140	18970	19280	18500	659204	12430484330	00	0.00	N	2	190
124	20240524	18950	19300	19490	18810	634409	12040381110	00	0.00	N	5	-550
125	20240523	19500	19650	19990	19350	468466	9217337590	00	0.00	N	5	-300
126	20240522	19800	20650	20700	19390	990680	19602097110	00	0.00	N	5	-750
127	20240521	20550	21200	21200	20150	488075	9979741700	00	0.00	N	5	-600
128	20240520	21150	21250	21250	20600	301098	6308193250	00	0.00	N	2	250
129	20240517	20900	21250	21400	20800	357304	7540008750	00	0.00	N	5	-150
130	20240516	21050	21200	21300	20650	355522	7444627400	00	0.00	N	2	250
131	20240514	20800	20300	21050	20300	392473	8135040600	00	0.00	N	2	450
132	20240513	20350	20750	20900	20200	399952	8164911850	00	0.00	N	5	-400
133	20240510	20750	20550	21050	20250	501186	10348615100	00	0.00	N	2	250
134	20240509	20500	21700	21800	20150	1582774	32581517400	00	0.00	N	5	-1800
135	20240508	22300	22500	22750	22100	378762	8452368350	00	0.00	N	5	-300
136	20240507	22600	22800	22850	22250	414604	9354608100	00	0.00	N	2	150
137	20240503	22450	23050	23900	22450	787810	18223429750	00	0.00	N	5	-400
138	20240502	22850	22850	23700	22600	502044	11599404550	00	0.00	N	5	-150
139	20240430	23000	23500	23650	22550	629561	14479042300	00	0.00	N	5	-250
140	20240429	23250	21850	23300	21600	1119174	25565925450	00	0.00	N	2	1650
141	20240426	21600	21700	21800	21200	299746	6438940600	00	0.00	N	2	250
142	20240425	21350	21950	22150	21300	510792	11051185000	00	0.00	N	5	-950
143	20240424	22300	22400	22800	22100	614424	13754950300	00	0.00	N	2	600
144	20240423	21700	22250	22500	21500	517772	11362994650	00	0.00	N	5	-400
145	20240422	22100	21600	22350	21250	770048	16795812900	00	0.00	N	2	700
146	20240419	21400	21900	21900	20800	1021878	21712752000	00	0.00	N	5	-700
147	20240418	22100	21700	22350	21700	689179	15207883950	00	0.00	N	2	300
148	20240417	21800	22450	22600	21600	1110984	24390460650	00	0.00	N	5	-700
149	20240416	22500	22700	23000	22150	879215	19769828450	00	0.00	N	5	-650
150	20240415	23150	24400	24800	23100	1256786	29652073950	00	0.00	N	5	-2000
151	20240412	25150	24700	25700	24350	999674	25080170450	00	0.00	N	2	550
152	20240411	24600	24300	25100	24000	520442	12842047250	00	0.00	N	5	-150
153	20240409	24750	24450	24850	24100	615692	15051494700	00	0.00	N	2	300
154	20240408	24450	25300	25500	23800	1399646	34286849000	00	0.00	N	5	-1200
155	20240405	25650	26450	27150	25200	1394909	35921936150	00	0.00	N	5	-1150
156	20240404	26800	26150	28400	26050	2976971	81389781000	00	0.00	N	2	50
157	20240403	26750	23950	27400	23300	5184503	133384783000	00	0.00	N	2	2900
158	20240402	23850	24450	24850	23350	1437679	34476919450	00	0.00	N	5	-900
159	20240401	24750	24500	25000	24250	934248	22979256000	00	0.00	N	2	250
160	20240329	24500	25150	25250	24100	1932764	47560295750	00	0.00	N	5	-950
161	20240328	25450	27400	27800	25100	1912233	50174529950	00	0.00	N	5	-1550
162	20240327	27000	27100	28150	26750	1284208	35027614850	00	0.00	N	2	200
163	20240326	26800	28650	29200	26350	2275521	62427946650	00	0.00	N	5	-1550
164	20240325	28350	27550	28800	26850	1718526	48474978000	00	0.00	N	2	800
165	20240322	27550	26550	28300	26100	2027779	55170216050	00	0.00	N	2	1000
166	20240321	26550	27500	27700	26100	1545327	41501645650	00	0.00	N	5	-400
167	20240320	26950	29100	29500	26950	1975445	54892741650	00	0.00	N	5	-1850
168	20240319	28800	28900	30200	28400	2364878	68987120700	00	0.00	N	5	-250
169	20240318	29050	27000	29250	26650	3883361	110366631950	00	0.00	N	2	2300
170	20240315	26750	26100	27550	25950	2362079	63472785550	00	0.00	N	3	0
171	20240314	26750	30500	30550	26550	4481891	124780962250	00	0.00	N	5	-2950
172	20240313	29700	30450	32600	27950	6317225	191370919600	00	0.00	N	5	-750
173	20240312	30450	31000	31900	29000	5099783	153706764000	00	0.00	N	5	-200
174	20240311	30650	29800	33100	28650	14203392	438702019050	00	0.00	N	2	1000
175	20240308	29650	25500	30400	25150	19408438	559135672400	00	0.00	N	2	6250
176	20240307	23400	21050	23750	21050	5257734	121086706150	00	0.00	N	2	2350
177	20240306	21050	21500	21900	20750	1072412	22696530900	00	0.00	N	5	-800
178	20240305	21850	20600	22150	19290	2210502	46536040010	00	0.00	N	2	1200
179	20240304	20650	20850	21450	20350	1122355	23296860250	00	0.00	N	5	-200
180	20240229	20850	21200	21550	20600	1295043	27022721500	00	0.00	N	5	-550
181	20240228	21400	22500	23100	21200	1942501	42648185550	00	0.00	N	5	-750
182	20240227	22150	22850	24000	22000	2477169	56938862100	00	0.00	N	5	-450
183	20240226	22600	21950	23750	21950	3885859	88960518450	00	0.00	N	2	800
184	20240223	21800	21100	22450	20400	3082677	66209303550	00	0.00	N	2	700
185	20240222	21100	18850	22200	18710	7170256	150313500000	00	0.00	N	2	2320
186	20240221	18780	18550	19150	18260	621485	11642244670	00	0.00	N	2	30
187	20240220	18750	18600	18780	18030	641111	11786001240	00	0.00	N	2	80
188	20240219	18670	18550	19440	18470	891285	16863077080	00	0.00	N	2	40
189	20240216	18630	19020	19440	18420	1024470	19403374760	00	0.00	N	5	-170
190	20240215	18800	18770	18930	18090	927703	17203702790	00	0.00	N	2	190
191	20240214	18610	17700	18930	17690	1818727	33445704700	00	0.00	N	2	650
192	20240213	17960	16460	18090	16350	2312037	40498659130	00	0.00	N	2	2010
193	20240208	15950	16510	16640	15740	602824	9733528670	00	0.00	N	5	-510
194	20240207	16460	16530	17450	16400	1157098	19511881010	00	0.00	N	5	-20
195	20240206	16480	14860	17300	14780	2578425	42319928740	00	0.00	N	2	1450
196	20240205	15030	15110	15290	14830	322042	4859001000	00	0.00	N	5	-70
197	20240202	15100	15000	15260	14900	357959	5405193590	00	0.00	N	2	240
198	20240201	14860	15150	15330	14570	489245	7290479620	00	0.00	N	5	-410
199	20240131	15270	15350	15720	15050	368065	5619148640	00	0.00	N	5	-320
200	20240130	15590	15820	15910	15370	335055	5233839900	00	0.00	N	2	100
201	20240129	15490	16100	16100	15300	453681	7063676620	00	0.00	N	5	-560
202	20240126	16050	15500	16210	15490	423163	6768220070	00	0.00	N	2	290
203	20240125	15760	16030	16130	15600	555196	8794822490	00	0.00	N	5	-430
204	20240124	16190	15860	16410	15800	497392	8000930620	00	0.00	N	2	330
205	20240123	15860	16220	16460	15800	591894	9517691670	00	0.00	N	5	-360
206	20240122	16220	17190	17430	16130	802759	13374431080	00	0.00	N	5	-770
207	20240119	16990	17020	17400	16820	533056	9096854910	00	0.00	N	2	260
208	20240118	16730	17030	17030	16540	563104	9455175290	00	0.00	N	5	-370
209	20240117	17100	17950	18000	16950	729498	12554827880	00	0.00	N	5	-690
210	20240116	17790	18020	18360	17750	474057	8506063120	00	0.00	N	5	-470
211	20240115	18260	19040	19040	17930	801488	14665689130	00	0.00	N	5	-780
212	20240112	19040	18750	19080	18420	519043	9714307500	00	0.00	N	2	140
213	20240111	18900	18680	19040	18300	610656	11433219540	00	0.00	N	2	220
214	20240110	18680	19450	19460	18390	890920	16686965660	00	0.00	N	5	-770
215	20240109	19450	19010	19680	19000	1493382	28991078120	00	0.00	N	2	590
216	20240108	18860	19260	19270	18440	942180	17756619510	00	0.00	N	3	0
217	20240105	18860	17490	19400	17410	2986310	56109482090	00	0.00	N	2	1370
218	20240104	17490	18810	18810	17210	1693731	30197296030	00	0.00	N	5	-1510
219	20240103	19000	18640	19200	18100	1527260	28603957570	00	0.00	N	2	490
220	20240102	18510	18050	19930	17920	3193874	60907601680	00	0.00	N	2	1160
221	20231228	17350	17140	17360	16730	632335	10824346040	00	0.00	N	2	220
222	20231227	17130	16540	17330	16540	1035415	17641614830	02	0.00	N	2	930
223	20231226	16200	16700	16970	16000	672164	10987772190	00	0.00	N	5	-400
224	20231222	16600	16480	17290	16400	946323	15970765030	00	0.00	N	2	210
225	20231221	16390	16990	17130	16110	904584	14970433930	00	0.00	N	5	-750
226	20231220	17140	16970	17600	16840	901491	15520437630	00	0.00	N	2	220
227	20231219	16920	16990	17210	16730	670992	11397274380	00	0.00	N	5	-10
228	20231218	16930	17010	17300	16530	940079	15942128390	00	0.00	N	5	-370
229	20231215	17300	17530	17920	16910	1263710	21969386640	00	0.00	N	5	-120
230	20231214	17420	16990	17490	16710	1303542	22423659390	00	0.00	N	2	660
231	20231213	16760	16780	17430	16570	1350521	22939762780	00	0.00	N	5	-150
232	20231212	16910	15950	17970	15600	4443630	75702585720	00	0.00	N	2	1070
233	20231211	15840	14980	15980	14700	1616046	24999889430	00	0.00	N	2	860
234	20231208	14980	14520	15320	14100	1475896	22000868030	00	0.00	N	2	460
235	20231207	14520	13620	15240	13620	2471990	35833485270	00	0.00	N	2	910
236	20231206	13610	12390	13700	12320	1067361	14076595480	00	0.00	N	2	1120
237	20231205	12490	13280	13330	12420	804488	10272607560	00	0.00	N	5	-790
238	20231204	13280	13960	14490	13240	1012256	13993223740	00	0.00	N	5	-470
239	20231201	13750	14650	14650	13730	1293757	18186090980	00	0.00	N	5	-900
240	20231130	14650	13610	16490	13520	7514981	115443979750	00	0.00	N	2	1220
241	20231129	13430	13790	13900	13000	793347	10625854150	00	0.00	N	5	-220
242	20231128	13650	13940	14200	13550	593625	8207721580	00	0.00	N	5	-310
243	20231127	13960	14100	14430	13950	610517	8623104920	00	0.00	N	2	20
244	20231124	13940	13490	14410	13420	1156895	16200209060	00	0.00	N	2	340
245	20231123	13600	12500	14000	12330	2470879	33090613350	00	0.00	N	2	1200
246	20231122	12400	11130	12590	11090	1304028	15670591620	00	0.00	N	2	1080
247	20231121	11320	11180	11350	10990	338412	3783899350	00	0.00	N	2	220
248	20231120	11100	11000	11180	10940	232976	2587523770	00	0.00	N	2	160
249	20231117	10940	11180	11180	10900	288607	3164018460	00	0.00	N	5	-270
250	20231116	11210	11110	11290	11020	269812	3016551990	00	0.00	N	2	100
251	20231115	11110	11600	11640	11110	435867	4936198840	00	0.00	N	2	40
252	20231114	11070	10910	11290	10880	399296	4425358230	00	0.00	N	2	210
253	20231113	10860	11470	11700	10700	713685	7854006530	00	0.00	N	5	-550
254	20231110	11410	11200	11490	11120	478503	5410558540	00	0.00	N	5	-150
255	20231109	11560	11850	12040	11510	622343	7259512560	00	0.00	N	5	-290
256	20231108	11850	12720	12920	11850	906403	11147242700	00	0.00	N	5	-870
257	20231107	12720	14150	14160	12560	1799807	23797121340	00	0.00	N	5	-1440
258	20231106	14160	13350	15400	13320	6560402	94978047690	00	0.00	N	2	1930
259	20231103	12230	12400	12640	11870	1052807	12869117570	00	0.00	N	2	360
260	20231102	11870	11370	12020	11370	815468	9590471940	00	0.00	N	2	720
261	20231101	11150	11340	11570	11090	376550	4255546380	00	0.00	N	5	-130
262	20231031	11280	11880	11890	11210	488546	5563481000	00	0.00	N	5	-490
263	20231030	11770	11610	11900	11610	322298	3785483910	00	0.00	N	2	80
264	20231027	11690	11590	11990	11290	833648	9739390210	00	0.00	N	2	10
265	20231026	11680	11760	11890	11630	662374	7773495860	00	0.00	N	5	-520
266	20231025	12200	13150	13170	12180	463701	5819683650	00	0.00	N	5	-850
267	20231024	13050	12700	13090	12230	480081	6077019830	00	0.00	N	2	470
268	20231023	12580	12300	12700	12300	312228	3908708860	00	0.00	N	5	-20
269	20231020	12600	12690	12780	12350	557813	6994519970	00	0.00	N	5	-350
270	20231019	12950	13150	13230	12850	427849	5564986620	00	0.00	N	5	-550
271	20231018	13500	13720	13890	13440	313460	4279994750	00	0.00	N	5	-210
272	20231017	13710	13350	13930	13350	343436	4713356540	00	0.00	N	2	460
273	20231016	13250	13480	13480	13130	360257	4774312460	00	0.00	N	5	-420
274	20231013	13670	13920	14180	13610	319159	4406088380	00	0.00	N	5	-390
275	20231012	14060	13690	14130	13650	373607	5225679320	00	0.00	N	2	410
276	20231011	13650	13380	13830	13380	444895	6085546290	00	0.00	N	2	370
277	20231010	13280	13710	13860	13270	534686	7231888990	00	0.00	N	5	-410
278	20231006	13690	13750	13910	13620	278542	3833641800	00	0.00	N	5	-70
279	20231005	13760	14020	14200	13710	563941	7881256340	00	0.00	N	5	-130
280	20231004	13890	14030	14030	13600	420260	5813651750	00	0.00	N	5	-160
281	20230927	14050	13530	14180	13530	463446	6467369350	00	0.00	N	2	230
282	20230926	13820	13710	13960	13590	392309	5404508460	00	0.00	N	2	20
283	20230925	13800	13840	14070	13710	394953	5466610040	00	0.00	N	5	-180
284	20230922	13980	13720	14040	13720	509579	7084768650	00	0.00	N	5	-20
285	20230921	14000	14300	14380	13940	615457	8669609350	00	0.00	N	5	-540
286	20230920	14540	14300	14630	14190	523216	7531155170	00	0.00	N	2	100
287	20230919	14440	14660	14860	14230	723514	10444107290	00	0.00	N	5	-310
288	20230918	14750	15350	15380	14720	707150	10577258640	00	0.00	N	5	-630
289	20230915	15380	15480	15920	15210	1533722	23764520110	00	0.00	N	5	-20
290	20230914	15400	14990	15460	14950	726177	11134520410	00	0.00	N	2	470
291	20230913	14930	14870	15180	14710	693695	10377303290	00	0.00	N	2	20
292	20230912	14910	15250	15390	14760	822441	12330400080	00	0.00	N	5	-190
293	20230911	15100	15500	15570	15040	645209	9781178770	00	0.00	N	5	-390
294	20230908	15490	15240	15540	15070	794308	12136273610	00	0.00	N	2	250
295	20230907	15240	15530	15600	15070	1069533	16320724980	00	0.00	N	5	-290
296	20230906	15530	16300	16300	15200	1657315	26004589410	00	0.00	N	5	-750
297	20230905	16280	16300	16370	16130	505136	8208091250	00	0.00	N	5	-90
298	20230904	16370	16250	16480	16000	584248	9479030880	00	0.00	N	2	120
299	20230901	16250	16990	17100	16220	844467	13915644250	00	0.00	N	5	-700
300	20230831	16950	17540	17800	16770	1426687	24554295610	00	0.00	N	5	-40
301	20230830	16990	16400	17410	16380	1553970	26324326530	00	0.00	N	2	720
302	20230829	16270	16710	16710	16040	770600	12534917410	00	0.00	N	5	-230
303	20230828	16500	16100	16500	16100	685054	11175101680	00	0.00	N	2	450
304	20230825	16050	16000	16250	15870	751160	12059572870	00	0.00	N	5	-410
305	20230824	16460	16250	16520	16120	728236	11897850600	00	0.00	N	2	380
306	20230823	16080	16570	16600	15840	1244341	20064597360	00	0.00	N	5	-770
307	20230822	16850	17310	17320	16740	675159	11455327190	00	0.00	N	5	-320
308	20230821	17170	16420	17300	16370	882372	15025442610	00	0.00	N	2	640
309	20230818	16530	17250	17250	16480	1276517	21307731470	00	0.00	N	5	-840
310	20230817	17370	16710	17480	16710	1193973	20535519300	00	0.00	N	2	440
311	20230816	16930	16810	17300	16790	961077	16390928940	00	0.00	N	5	-230
312	20230814	17160	17550	17640	16860	963079	16521651470	00	0.00	N	5	-510
313	20230811	17670	17580	17960	17220	870944	15329211980	00	0.00	N	2	120
314	20230810	17550	17490	17700	17120	850430	14834999830	00	0.00	N	5	-390
315	20230809	17940	17700	18090	17210	803195	14258548960	00	0.00	N	2	170
316	20230808	17770	17400	18000	17360	1226447	21658675820	00	0.00	N	2	620
317	20230807	17150	18970	18980	17150	1981454	35197442560	00	0.00	N	5	-1820
318	20230804	18970	18740	19280	18600	1222227	23252584680	00	0.00	N	2	420
319	20230803	18550	18670	18800	17850	1509183	27504051190	00	0.00	N	5	-140
320	20230802	18690	19250	19470	18550	1593149	30171804810	00	0.00	N	5	-950
321	20230801	19640	20400	20600	19300	1736196	34544278030	00	0.00	N	5	-560
322	20230731	20200	19120	20200	19110	2314142	45941774010	00	0.00	N	2	1090
323	20230728	19110	18800	19250	18390	1478829	27978433030	00	0.00	N	2	430
324	20230727	18680	19500	20250	18650	2827586	55054759890	00	0.00	N	5	-690
325	20230726	19370	21500	22150	18960	6476513	133299067180	00	0.00	N	5	-2380
326	20230725	21750	19930	21800	19570	7451196	157103390710	00	0.00	N	2	2090
327	20230724	19660	19860	20450	19200	2484701	49042918880	00	0.00	N	5	-440
328	20230721	20100	19830	20150	19560	2220851	44117257950	00	0.00	N	5	-550
329	20230720	20650	21200	21450	20400	2307559	47950205300	00	0.00	N	5	-1050
330	20230719	21700	20500	22650	20500	11083713	241300657900	00	0.00	N	2	1600
331	20230718	20100	19030	20900	18680	5875603	116717323720	00	0.00	N	2	880
332	20230717	19220	19860	19860	19160	1876502	36349408110	00	0.00	N	5	-680
333	20230714	19900	20250	20550	19700	1711934	34148306940	00	0.00	N	5	-250
334	20230713	20150	20100	20950	20000	2111050	43031663280	00	0.00	N	2	160
335	20230712	19990	20150	20200	19680	1553621	30885339300	00	0.00	N	5	-310
336	20230711	20300	20000	20400	19590	1752368	35161270480	00	0.00	N	2	520
337	20230710	19780	20600	20650	19610	2308321	46027553310	00	0.00	N	5	-1020
338	20230707	20800	19310	21300	19300	4218024	86981626930	00	0.00	N	2	1150
339	20230706	19650	20800	20800	19540	2303733	45988872880	00	0.00	N	5	-950
340	20230705	20600	21300	21300	19900	3109744	64041710170	00	0.00	N	5	-550
341	20230704	21150	21400	22450	20700	5034908	108114696850	00	0.00	N	2	550
342	20230703	20600	19290	21200	19290	4106189	84190893260	00	0.00	N	2	1250
343	20230630	19350	21000	21050	19130	4679229	92086552760	00	0.00	N	5	-1750
344	20230629	21100	20800	21650	20200	2857898	59642066650	00	0.00	N	2	50
345	20230628	21050	21550	21750	20600	2701517	57106631200	00	0.00	N	3	0
346	20230627	21050	21450	21850	20950	3202858	68495977850	00	0.00	N	5	-600
347	20230626	21650	22750	23400	21500	4547549	100980217650	00	0.00	N	5	-1550
348	20230623	23200	23250	23800	22300	4001377	92955266750	00	0.00	N	5	-150
349	20230622	23350	22900	24150	22700	5837735	137072670300	00	0.00	N	2	500
350	20230621	22850	23400	25450	22450	11802064	282618670400	00	0.00	N	5	-450
351	20230620	23300	22900	24400	22400	8870823	207960224150	00	0.00	N	5	-200
352	20230619	23500	25950	26050	22400	11602269	272306360050	00	0.00	N	5	-1750
353	20230616	25250	22900	25900	22300	22182912	537421783150	00	0.00	N	2	2900
354	20230615	22350	22650	23450	20800	13008766	287276140500	00	0.00	N	2	1150
355	20230614	21200	19040	22850	18660	28999600	613734044150	00	0.00	N	2	2760
356	20230613	18440	18110	18920	17650	15717865	286596626120	00	0.00	N	2	1090
357	20230612	17350	15280	17350	15220	17415580	286706446960	00	0.00	N	2	2080
358	20230609	15270	14890	15350	14500	2468999	37002285910	00	0.00	N	2	490
359	20230608	14780	15390	15390	14420	2423965	36178544680	00	0.00	N	5	-680
360	20230607	15460	15350	15900	15270	4192895	65349350400	00	0.00	N	2	290
361	20230605	15170	15050	15370	14800	1803296	27269814320	00	0.00	N	2	120
362	20230602	15050	15200	15310	14950	1771941	26739465170	00	0.00	N	5	-50
363	20230601	15100	14830	15950	14710	5778927	88862494450	00	0.00	N	2	70
364	20230531	15030	14750	15100	14360	6006199	88780661580	00	0.00	N	2	690
365	20230530	14340	13800	14470	13620	3620623	51308686940	00	0.00	N	2	640
366	20230526	13700	13530	13760	13240	1585866	21487742160	00	0.00	N	2	140
367	20230525	13560	14010	14020	13510	2286704	31433220130	00	0.00	N	5	-590
368	20230524	14150	14110	14280	13710	3557086	49847479000	00	0.00	N	2	120
369	20230523	14030	13240	14780	12950	13763778	193255182790	00	0.00	N	2	1130
370	20230522	12900	12680	12950	12400	1873359	23910704760	00	0.00	N	2	60
371	20230519	12840	13100	13150	12120	3214843	40232969840	00	0.00	N	5	-70
372	20230518	12910	13140	13310	12700	2199611	28578417040	00	0.00	N	2	100
373	20230517	12810	12710	13240	12630	2463245	31756488800	00	0.00	N	3	0
374	20230516	12810	13100	13430	12710	3303500	42940700750	00	0.00	N	5	-370
375	20230515	13180	14170	14190	12890	5190338	68837945290	00	0.00	N	5	-670
376	20230512	13850	14640	15050	13580	5843737	82793610770	00	0.00	N	5	-1010
377	20230511	14860	15500	16440	14610	7378657	115258927530	00	0.00	N	5	-550
378	20230510	15410	15830	16790	15100	6594417	105874751370	00	0.00	N	5	-780
379	20230509	16190	15560	16190	14500	5804910	88565635960	00	0.00	N	2	120
380	20230508	16070	16380	17270	15800	13590789	225351327350	00	0.00	N	2	700
381	20230504	15370	15810	16350	15250	6627035	104870270950	00	0.00	N	5	-670
382	20230503	16040	17010	17440	15790	16683880	279250401170	00	0.00	N	5	-110
383	20230502	16150	14480	16230	14100	22073036	345752604600	00	0.00	N	2	2350
384	20230428	13800	14090	15250	13740	10329978	151293768210	00	0.00	N	5	-220
385	20230427	14020	12920	14210	12330	13415688	181125601300	00	0.00	N	2	980
386	20230426	13040	15700	16140	12240	11682492	165050297590	00	0.00	N	5	-3140
387	20230425	16180	16310	17530	15050	18504842	301451749500	00	0.00	N	2	490
388	20230424	15690	15030	18150	14900	48237708	802078280600	00	0.00	N	2	850
389	20230421	14840	15700	16260	14140	12084465	182923664540	00	0.00	N	5	-80
390	20230420	14920	14750	15560	14350	10987489	165247775800	00	0.00	N	2	20
391	20230419	14900	15880	16200	14690	11066612	168308646810	00	0.00	N	5	-700
392	20230418	15600	13050	16740	12740	50536288	746339386040	00	0.00	N	2	2720
393	20230417	12880	12320	13850	12200	18884216	243931235420	00	0.00	N	2	870
394	20230414	12010	11300	12650	11300	13895199	167194778130	00	0.00	N	2	810
395	20230413	11200	12200	12420	11090	7691763	88356359170	00	0.00	N	5	-1000
396	20230412	12200	10830	13920	10780	44332188	555571240450	00	0.00	N	2	1060
397	20230411	11140	8910	11530	8660	41254480	433971679750	00	0.00	N	2	2270
398	20230410	8870	8630	9200	8560	3940631	35206880620	00	0.00	N	2	260
399	20230407	8610	8750	8770	8420	1548126	13289637670	00	0.00	N	2	30
400	20230406	8580	9100	9110	8530	3222749	28242931220	00	0.00	N	5	-690
401	20230405	9270	8780	9430	8650	4011875	36565902970	00	0.00	N	2	490
402	20230404	8780	9250	9490	8660	3379931	30892775890	00	0.00	N	5	-380
403	20230403	9160	8730	9370	8680	3969533	36141341640	00	0.00	N	2	480
404	20230331	8680	8800	8950	8500	2877648	25037482600	00	0.00	N	5	-210
405	20230330	8890	9420	9500	8780	3786553	34395970780	00	0.00	N	5	-460
406	20230329	9350	9010	10240	8840	16324307	157197065780	00	0.00	N	2	350
407	20230328	9000	9120	10110	8880	19442896	183241798910	00	0.00	N	2	340
408	20230327	8660	8440	8880	8330	8559931	73863905460	00	0.00	N	2	440
409	20230324	8220	8150	8420	7840	4822241	39368341990	00	0.00	N	2	90
410	20230323	8130	8020	8820	7910	9847409	82985447230	00	0.00	N	5	-130
411	20230322	8260	7960	8440	7790	9069389	74132405290	00	0.00	N	2	370
412	20230321	7890	7780	8490	7760	14916853	121285328450	00	0.00	N	2	150
413	20230320	7740	8000	8010	7540	5263277	40652235940	00	0.00	N	5	-420
414	20230317	8160	8050	8330	8010	8207792	66773840580	00	0.00	N	3	0
415	20230316	8160	6880	8360	6660	39367488	310692731810	00	0.00	N	2	1480
416	20230315	6680	6260	6820	6240	2794810	18466201720	00	0.00	N	2	540
417	20230314	6140	6200	6270	5960	1071071	6556285010	00	0.00	N	5	-80
418	20230313	6220	6000	6370	5980	1007560	6209078770	00	0.00	N	2	80
419	20230310	6140	6330	6490	6090	950595	5946470170	00	0.00	N	5	-280
420	20230309	6420	6280	6590	6230	1453106	9311354860	00	0.00	N	2	230
421	20230308	6190	6300	6300	6080	625289	3862060450	00	0.00	N	5	-170
422	20230307	6360	6340	6420	6210	580439	3674143280	00	0.00	N	3	0
423	20230306	6360	6370	6440	6260	503493	3183259570	00	0.00	N	5	-10
424	20230303	6370	6260	6380	6090	780575	4899069000	00	0.00	N	2	110
425	20230302	6260	6390	6390	6220	687466	4323952250	00	0.00	N	5	-130
426	20230228	6390	6200	6440	6130	940870	5907509080	00	0.00	N	2	250
427	20230227	6140	6200	6230	6030	800743	4880894030	00	0.00	N	5	-130
428	20230224	6270	6020	6440	5930	2695926	16913845250	00	0.00	N	2	310
429	20230223	5960	5810	5980	5790	998882	5902379950	00	0.00	N	2	240
430	20230222	5720	5650	5820	5590	566956	3237511080	00	0.00	N	5	-60
431	20230221	5780	5880	5910	5650	855308	4919395390	00	0.00	N	5	-130
432	20230220	5910	6000	6000	5810	543804	3198532100	00	0.00	N	5	-40
433	20230217	5950	5780	6100	5760	1152792	6888581360	00	0.00	N	2	100
434	20230216	5850	5730	5950	5690	640547	3741404860	00	0.00	N	2	150
435	20230215	5700	5700	5900	5620	682191	3924174540	00	0.00	N	2	30
436	20230214	5670	5700	5780	5150	838893	4701223730	00	0.00	N	2	20
437	20230213	5650	5730	5770	5580	747631	4236606290	00	0.00	N	5	-110
438	20230210	5760	5910	5910	5680	615732	3554898510	00	0.00	N	5	-160
439	20230209	5920	5780	5990	5730	748133	4415340880	00	0.00	N	2	100
440	20230208	5820	5750	5860	5710	609930	3539820220	00	0.00	N	2	130
441	20230207	5690	5910	5910	5660	1054797	6070379890	00	0.00	N	5	-180
442	20230206	5870	5880	6070	5760	2044996	12150603040	00	0.00	N	2	40
443	20230203	5830	5640	5950	5490	2350605	13569138370	00	0.00	N	2	230
444	20230202	5600	5440	5640	5430	1041846	5790711990	00	0.00	N	2	230
445	20230201	5370	5400	5470	5330	501678	2707321260	00	0.00	N	3	0
446	20230131	5370	5290	5400	5220	517767	2758909250	00	0.00	N	2	60
447	20230130	5310	5470	5520	5260	531721	2844231410	00	0.00	N	5	-130
448	20230127	5440	5370	5560	5240	1531675	8302739750	00	0.00	N	2	30
449	20230126	5410	5260	5870	5210	11578118	64444313890	00	0.00	N	2	230
450	20230125	5180	5100	5180	5000	626451	3202205940	00	0.00	N	2	130
451	20230120	5050	5050	5060	4955	290821	1450289255	00	0.00	N	5	-10
452	20230119	5060	5050	5140	5000	340473	1720506060	00	0.00	N	5	-10
453	20230118	5070	5050	5200	4910	527863	2699573700	00	0.00	N	2	20
454	20230117	5050	5130	5180	5050	753334	3855510490	00	0.00	N	2	50
455	20230116	5000	5020	5050	4985	213115	1068634280	00	0.00	N	5	-10
456	20230113	5010	5120	5120	4990	294772	1482470840	00	0.00	N	5	-60
457	20230112	5070	5070	5110	4995	632789	3197326035	00	0.00	N	2	50
458	20230111	5020	4825	5030	4825	669407	3312833955	00	0.00	N	2	200
459	20230110	4820	4840	4950	4815	304495	1484643685	00	0.00	N	5	-20
460	20230109	4840	4800	4860	4765	334514	1613877320	00	0.00	N	2	125
461	20230106	4715	4600	4840	4595	351787	1672940990	00	0.00	N	2	90
462	20230105	4625	4700	4725	4600	320099	1492126750	00	0.00	N	5	-40
463	20230104	4665	4330	4690	4330	574424	2621300875	00	0.00	N	2	270
464	20230103	4395	4300	4395	4180	386186	1653070385	00	0.00	N	2	85
465	20230102	4310	4370	4460	4305	384232	1681478400	00	0.00	N	5	-60
466	20221229	4370	4530	4550	4370	555305	2445190100	00	0.00	N	5	-165
467	20221228	4535	4630	4645	4520	263399	1202457445	02	0.00	N	5	-95
468	20221227	4630	4500	4630	4500	336917	1549600015	00	0.00	N	2	130
469	20221226	4500	4500	4585	4460	576984	2596738155	00	0.00	N	5	-65
470	20221223	4565	4600	4650	4545	383006	1756198310	00	0.00	N	5	-155
471	20221222	4720	4765	4830	4695	161889	767730980	00	0.00	N	2	20
472	20221221	4700	4700	4795	4655	297593	1398514255	00	0.00	N	5	-15
473	20221220	4715	4810	4865	4675	249895	1186652840	00	0.00	N	5	-135
474	20221219	4850	4855	4905	4745	167921	811565110	00	0.00	N	5	-20
475	20221216	4870	4820	4895	4805	180656	876640125	00	0.00	N	5	-45
476	20221215	4915	4815	4950	4785	365889	1789699870	00	0.00	N	2	75
477	20221214	4840	4735	4870	4715	318087	1527630305	00	0.00	N	2	130
478	20221213	4710	4750	4795	4685	225921	1063561885	00	0.00	N	2	5
479	20221212	4705	4685	4800	4685	224510	1057518840	00	0.00	N	5	-55
480	20221209	4760	4795	4885	4725	195941	930749535	00	0.00	N	2	30
481	20221208	4730	4830	4905	4710	183324	878139625	00	0.00	N	5	-100
482	20221207	4830	4720	4950	4700	469158	2240721925	00	0.00	N	2	15
483	20221206	4815	4850	4860	4775	254733	1227974110	00	0.00	N	5	-65
484	20221205	4880	4895	4980	4870	224281	1101244130	00	0.00	N	5	-25
485	20221202	4905	4945	5000	4905	249483	1230815565	00	0.00	N	5	-75
486	20221201	4980	5010	5080	4955	399650	1996381900	00	0.00	N	2	15
487	20221130	4965	4900	4970	4880	227211	1120699000	00	0.00	N	2	25
488	20221129	4940	4885	4955	4855	185685	912677500	00	0.00	N	2	20
489	20221128	4920	5080	5080	4920	425401	2114551945	00	0.00	N	5	-160
490	20221125	5080	5050	5140	4975	567143	2875752370	00	0.00	N	2	30
491	20221124	5050	4835	5060	4810	1179971	5882471635	00	0.00	N	2	260
492	20221123	4790	4795	4855	4785	325088	1564068750	00	0.00	N	2	10
493	20221122	4780	4805	4865	4770	327944	1580257725	00	0.00	N	5	-20
494	20221121	4800	4750	4850	4650	776737	3711752745	00	0.00	N	2	40
495	20221118	4760	4885	4960	4730	1114140	5369264035	00	0.00	N	5	-140
496	20221117	4900	4985	5020	4895	666876	3286027265	00	0.00	N	5	-120
497	20221116	5020	5020	5060	4910	994452	4943467620	00	0.00	N	2	20
498	20221115	5000	4965	5050	4870	1356365	6741113495	00	0.00	N	2	35
499	20221114	4965	5370	5380	4900	2723722	13709705345	00	0.00	N	5	-355
500	20221111	5320	5560	5670	5320	4141388	22997134390	00	0.00	N	5	-20
501	20221110	5340	5500	5540	5290	1325312	7092651560	00	0.00	N	5	-240
502	20221109	5580	5530	5680	5470	726071	4043746970	00	0.00	N	2	40
503	20221108	5540	5590	5590	5370	562345	3080818670	00	0.00	N	2	40
504	20221107	5500	5550	5680	5420	356129	1974891240	00	0.00	N	2	30
505	20221104	5470	5550	5600	5380	467729	2548518100	00	0.00	N	5	-70
506	20221103	5540	5430	5640	5410	455482	2523318510	00	0.00	N	5	-90
507	20221102	5630	5870	5870	5590	633477	3590321770	00	0.00	N	5	-240
508	20221101	5870	5840	5930	5710	493189	2890438240	00	0.00	N	2	40
509	20221031	5830	5790	5880	5740	442356	2574299510	00	0.00	N	2	100
510	20221028	5730	5920	5970	5620	696713	4038020190	00	0.00	N	5	-210
511	20221027	5940	5640	6020	5610	1007687	5964518080	00	0.00	N	2	380
512	20221026	5560	5730	5760	5560	508258	2860504000	00	0.00	N	5	-140
513	20221025	5700	5510	5820	5480	791776	4510234600	00	0.00	N	2	210
514	20221024	5490	5310	5650	5310	738514	4091915440	00	0.00	N	2	260
515	20221021	5230	5400	5410	5190	570760	3003226160	00	0.00	N	5	-180
516	20221020	5410	5520	5670	5300	539268	2946231350	00	0.00	N	5	-110
517	20221019	5520	5650	5780	5490	685926	3849645130	00	0.00	N	5	-90
518	20221018	5610	5510	5780	5490	1070872	6048768680	00	0.00	N	2	180
519	20221017	5430	5100	5460	5070	605849	3216619450	00	0.00	N	2	210
520	20221014	5220	5300	5350	5190	578677	3036741070	00	0.00	N	2	60
521	20221013	5160	5400	5400	5120	850183	4428627980	00	0.00	N	5	-280
522	20221012	5440	5490	5500	5260	508256	2726700250	00	0.00	N	5	-20
523	20221011	5460	5500	5650	5420	668098	3680607110	00	0.00	N	5	-260
524	20221007	5720	6070	6140	5720	903600	5327673330	00	0.00	N	5	-430
525	20221006	6150	6120	6200	5960	877462	5349564870	00	0.00	N	2	70
526	20221005	6080	6290	6330	6030	951889	5864925390	00	0.00	N	5	-40
527	20221004	6120	5790	6250	5650	2054200	12453508590	00	0.00	N	2	490
528	20220930	5630	5650	5890	5540	978784	5555825510	00	0.00	N	5	-80
529	20220929	5710	5660	5980	5620	1269950	7401191560	00	0.00	N	2	210
530	20220928	5500	5870	5950	5460	1280175	7321826950	00	0.00	N	5	-210
531	20220927	5710	5720	5750	5490	1085382	6066548460	00	0.00	N	3	0
532	20220926	5710	5900	6020	5650	1267817	7354447940	00	0.00	N	5	-390
533	20220923	6100	6420	6490	6050	1003468	6233636020	00	0.00	N	5	-320
534	20220922	6420	6350	6530	6220	718452	4591267930	00	0.00	N	2	10
535	20220921	6410	6280	6430	6190	894638	5638347070	00	0.00	N	2	30
536	20220920	6380	6310	6480	6140	1020196	6474642450	00	0.00	N	3	0
537	20220919	6380	6660	6680	6270	1620801	10429053810	00	0.00	N	5	-170
538	20220916	6550	6800	6920	6450	1803253	11967043070	00	0.00	N	5	-310
539	20220915	6860	6900	7380	6690	2895460	20533089680	00	0.00	N	5	-10
540	20220914	6870	6600	6970	6600	1627211	11119263610	00	0.00	N	2	50
541	20220913	6820	7000	7050	6380	2114370	14082905790	00	0.00	N	5	-100
542	20220908	6920	6940	7130	6860	1293332	9027879940	00	0.00	N	2	30
543	20220907	6890	6820	6990	6720	1554776	10664181840	00	0.00	N	2	70
544	20220906	6820	6270	6860	6230	3455329	23020230930	00	0.00	N	2	550
545	20220905	6270	6270	6400	6100	1008888	6319376300	00	0.00	N	5	-10
546	20220902	6280	6250	6390	5940	2245551	13932733390	00	0.00	N	2	10
547	20220901	6270	5850	6500	5830	7177091	45273448030	00	0.00	N	2	340
548	20220831	5930	5670	5960	5600	3133379	18169178780	00	0.00	N	2	200
549	20220830	5730	5400	5890	5320	9774484	55474457370	00	0.00	N	2	510
550	20220829	5220	5260	5330	5120	2116418	11026543830	00	0.00	N	5	-260
551	20220826	5480	5130	5670	5060	6066330	33000757080	00	0.00	N	2	310
552	20220825	5170	5080	5380	5020	3997872	20842479140	00	0.00	N	2	110
553	20220824	5060	4770	5270	4770	4559543	23282831080	00	0.00	N	2	280
554	20220823	4780	4600	4860	4600	791679	3767057055	00	0.00	N	2	115
555	20220822	4665	4740	4780	4645	263660	1243630800	00	0.00	N	5	-95
556	20220819	4760	4900	4900	4760	304255	1467562575	00	0.00	N	5	-115
557	20220818	4875	4855	4895	4815	217255	1054773670	00	0.00	N	5	-25
558	20220817	4900	4870	4915	4825	368588	1796747855	00	0.00	N	2	25
559	20220816	4875	4740	4885	4695	707149	3407219300	00	0.00	N	2	165
560	20220812	4710	4700	4740	4605	311707	1452094420	00	0.00	N	2	40
561	20220811	4670	4655	4785	4655	466474	2201695815	00	0.00	N	2	70
562	20220810	4600	4710	4765	4595	547325	2540823505	00	0.00	N	5	-160
563	20220809	4760	4840	4850	4730	357738	1703777720	00	0.00	N	5	-85
564	20220808	4845	4895	5000	4795	895338	4356686670	00	0.00	N	5	-50
565	20220805	4895	4920	4935	4840	277082	1349650395	00	0.00	N	5	-25
566	20220804	4920	4940	4980	4850	254812	1250341320	00	0.00	N	5	-5
567	20220803	4925	5000	5030	4925	322320	1597145220	00	0.00	N	5	-75
568	20220802	5000	5030	5030	4950	245814	1224813855	00	0.00	N	5	-30
569	20220801	5030	5100	5110	4990	288536	1447085580	00	0.00	N	5	-40
570	20220729	5070	5050	5090	5010	287064	1450813920	00	0.00	N	2	40
571	20220728	5030	5110	5130	4995	266753	1344987745	00	0.00	N	5	-50
572	20220727	5080	5040	5110	4995	424322	2147950575	00	0.00	N	2	40
573	20220726	5040	4865	5060	4865	844653	4229167850	00	0.00	N	2	175
574	20220725	4865	4820	4890	4755	206030	996896395	00	0.00	N	2	85
575	20220722	4780	4825	4895	4770	309057	1493360280	00	0.00	N	5	-45
576	20220721	4825	4800	4880	4795	220890	1067749645	00	0.00	N	2	25
577	20220720	4800	4965	4970	4765	534743	2592068090	00	0.00	N	5	-120
578	20220719	4920	4785	4920	4760	448312	2187417880	00	0.00	N	2	120
579	20220718	4800	4710	4820	4710	361739	1724795975	00	0.00	N	2	90
580	20220715	4710	4650	4740	4625	451657	2119911275	00	0.00	N	2	70
581	20220714	4640	4555	4695	4505	451873	2093981590	00	0.00	N	2	110
582	20220713	4530	4490	4570	4475	193340	876449835	00	0.00	N	2	30
583	20220712	4500	4525	4595	4460	361377	1632966945	00	0.00	N	5	-80
584	20220711	4580	4450	4655	4415	665172	3054665965	00	0.00	N	2	130
585	20220708	4450	4390	4500	4390	210119	938769605	00	0.00	N	2	75
586	20220707	4375	4205	4390	4200	175153	757111985	00	0.00	N	2	175
587	20220706	4200	4245	4290	4155	163368	688822715	00	0.00	N	5	-35
588	20220705	4235	4090	4245	4090	176929	740388115	00	0.00	N	2	145
589	20220704	4090	4185	4230	3995	369460	1513046925	00	0.00	N	5	-95
590	20220701	4185	4365	4455	4165	449891	1916786040	00	0.00	N	5	-180
591	20220630	4365	4560	4575	4310	448792	1989087415	00	0.00	N	5	-210
592	20220629	4575	4575	4595	4505	129312	588910925	00	0.00	N	5	-30
593	20220628	4605	4555	4610	4520	164195	749925315	00	0.00	N	2	20
594	20220627	4585	4455	4595	4440	241055	1095025085	00	0.00	N	2	170
595	20220624	4415	4310	4445	4310	375651	1651434870	00	0.00	N	2	95
596	20220623	4320	4425	4475	4240	706885	3056318370	00	0.00	N	5	-105
597	20220622	4425	4665	4725	4425	705010	3188980955	00	0.00	N	5	-215
598	20220621	4640	4660	4775	4600	777172	3633035515	00	0.00	N	5	-45
599	20220620	4685	4855	4860	4650	482594	2272530970	00	0.00	N	5	-160
600	20220617	4845	4675	4875	4600	419311	1991796065	00	0.00	N	2	90
601	20220616	4755	4800	4840	4755	271148	1300276450	00	0.00	N	2	20
602	20220615	4735	4810	4900	4650	507493	2405568320	00	0.00	N	5	-125
603	20220614	4860	4630	4865	4620	592746	2832579380	00	0.00	N	2	65
604	20220613	4795	4885	4945	4785	1033771	5006529280	00	0.00	N	5	-195
605	20220610	4990	4945	5020	4870	522183	2568724430	00	0.00	N	3	0
606	20220609	4990	5050	5070	4960	445326	2224422450	00	0.00	N	5	-80
607	20220608	5070	5080	5160	5000	458609	2322449640	00	0.00	N	3	0
608	20220607	5070	5180	5190	5050	633475	3240028090	00	0.00	N	5	-70
609	20220603	5140	5130	5220	5090	677285	3491616210	00	0.00	N	2	50
610	20220602	5090	5110	5150	5050	434554	2215484230	00	0.00	N	5	-10
611	20220531	5100	5100	5210	5040	664281	3404266160	00	0.00	N	2	20
612	20220530	5080	5170	5170	5030	686711	3504642630	00	0.00	N	5	-60
613	20220527	5140	5170	5210	5070	1138141	5841502450	00	0.00	N	2	30
614	20220526	5110	4995	5310	4950	4039882	20858689830	00	0.00	N	2	140
615	20220525	4970	4960	4995	4870	426672	2112721320	00	0.00	N	2	15
616	20220524	4955	5080	5080	4955	536127	2675637285	00	0.00	N	5	-125
617	20220523	5080	5110	5110	4995	567500	2865363935	00	0.00	N	2	40
618	20220520	5040	5100	5110	5020	519101	2626240230	00	0.00	N	5	-20
619	20220519	5060	4940	5210	4910	1366054	6946842225	00	0.00	N	5	-10
620	20220518	5070	5030	5150	4945	1758235	8894333750	00	0.00	N	2	90
621	20220517	4980	4825	5020	4825	1708756	8466753590	00	0.00	N	2	155
622	20220516	4825	4885	4935	4805	616915	3000409625	00	0.00	N	5	-20