KissMeData/201490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	1717	1716	1730	1702	54528	93317943	00	0.00	N	3	0
3	20250214	1717	1713	1732	1708	74365	127411164	00	0.00	N	5	-15
4	20250213	1732	1750	1767	1732	44453	77510618	00	0.00	N	5	-35
5	20250212	1767	1755	1769	1734	40489	70812358	00	0.00	N	3	0
6	20250211	1767	1742	1773	1742	41343	72682908	00	0.00	N	2	10
7	20250210	1757	1759	1759	1727	45629	79181030	00	0.00	N	5	-2
8	20250207	1759	1785	1790	1701	35791	62303732	00	0.00	N	5	-21
9	20250206	1780	1790	1790	1763	34279	60664603	00	0.00	N	5	-6
10	20250205	1786	1795	1800	1751	21643	38660139	00	0.00	N	2	4
11	20250204	1782	1760	1790	1760	27136	48174460	00	0.00	N	2	18
12	20250203	1764	1800	1843	1735	105335	186304454	00	0.00	N	5	-79
13	20250131	1843	1843	1845	1820	36911	67869985	00	0.00	N	3	0
14	20250124	1843	1829	1850	1820	61292	112161106	00	0.00	N	2	9
15	20250123	1834	1850	1850	1805	44918	82016697	00	0.00	N	5	-10
16	20250122	1844	1868	1868	1825	69011	126906597	00	0.00	N	5	-19
17	20250121	1863	1870	1875	1825	30197	55686041	00	0.00	N	5	-7
18	20250120	1870	1877	1880	1837	34549	64075293	00	0.00	N	5	-7
19	20250117	1877	1888	1888	1851	43724	81526274	00	0.00	N	3	0
20	20250116	1877	1864	1880	1850	29293	54850518	00	0.00	N	2	15
21	20250115	1862	1850	1866	1831	36526	67486919	00	0.00	N	3	0
22	20250114	1862	1858	1867	1831	35799	66420262	00	0.00	N	2	7
23	20250113	1855	1830	1857	1829	42038	77624762	00	0.00	N	2	5
24	20250110	1850	1823	1850	1823	27245	49887865	00	0.00	N	2	12
25	20250109	1838	1835	1840	1810	41090	74946549	00	0.00	N	3	0
26	20250108	1838	1832	1840	1820	33437	61306109	00	0.00	N	2	5
27	20250107	1833	1813	1845	1813	75893	138604905	00	0.00	N	2	7
28	20250106	1826	1815	1827	1811	43719	79575503	00	0.00	N	2	13
29	20250103	1813	1810	1814	1795	65143	117355672	00	0.00	N	2	16
30	20250102	1797	1772	1799	1754	27143	48325936	00	0.00	N	2	7
31	20241230	1790	1762	1800	1751	39701	70890917	00	0.00	N	2	10
32	20241227	1780	1799	1802	1708	34851	61362413	02	0.00	N	5	-35
33	20241226	1815	1824	1835	1787	48794	88305937	00	0.00	N	5	-14
34	20241224	1829	1839	1848	1811	26520	48489301	00	0.00	N	2	1
35	20241223	1828	1807	1830	1807	49298	89631784	00	0.00	N	2	3
36	20241220	1825	1847	1847	1791	95429	172553333	00	0.00	N	5	-22
37	20241219	1847	1829	1848	1803	69633	127731527	00	0.00	N	2	14
38	20241218	1833	1825	1836	1810	40460	73809333	00	0.00	N	2	3
39	20241217	1830	1828	1832	1810	67933	123949435	00	0.00	N	2	6
40	20241216	1824	1815	1829	1796	67015	121411840	00	0.00	N	2	13
41	20241213	1811	1810	1815	1782	96934	174320400	00	0.00	N	2	11
42	20241212	1800	1770	1811	1767	55142	98535895	00	0.00	N	2	30
43	20241211	1770	1704	1770	1704	89410	156468470	00	0.00	N	2	70
44	20241210	1700	1650	1714	1650	81890	137933037	00	0.00	N	2	55
45	20241209	1645	1730	1770	1610	252471	419655180	00	0.00	N	5	-135
46	20241206	1780	1782	1823	1722	156775	274474182	00	0.00	N	5	-43
47	20241205	1823	1774	1840	1759	68770	123680919	00	0.00	N	2	48
48	20241204	1775	1739	1776	1738	69370	121372613	00	0.00	N	2	2
49	20241203	1773	1777	1795	1751	63905	113764232	00	0.00	N	5	-5
50	20241202	1778	1793	1810	1741	105186	186904264	00	0.00	N	5	-17
51	20241129	1795	1840	1849	1774	81293	145984189	00	0.00	N	5	-45
52	20241128	1840	1838	1845	1827	38213	70127234	00	0.00	N	2	13
53	20241127	1827	1885	1885	1827	57290	106155673	00	0.00	N	5	-52
54	20241126	1879	1858	1890	1841	53160	99058033	00	0.00	N	2	21
55	20241125	1858	1851	1866	1762	71901	132468442	00	0.00	N	2	3
56	20241122	1855	1843	1885	1838	102150	189218935	00	0.00	N	2	12
57	20241121	1843	1902	1916	1843	136664	255415961	00	0.00	N	5	-73
58	20241120	1916	1930	1950	1903	69716	133861665	00	0.00	N	5	-14
59	20241119	1930	1906	1950	1906	48062	92360805	00	0.00	N	3	0
60	20241118	1930	1930	1960	1895	71019	137152595	00	0.00	N	2	12
61	20241115	1918	1856	1920	1855	64529	121530615	00	0.00	N	2	48
62	20241114	1870	1930	1960	1833	107530	204560762	00	0.00	N	5	-67
63	20241113	1937	1935	1979	1900	70924	137006034	00	0.00	N	2	2
64	20241112	1935	2035	2075	1935	155158	308562813	00	0.00	N	5	-100
65	20241111	2035	2170	2175	2035	163060	339311645	00	0.00	N	5	-140
66	20241108	2175	2190	2215	2150	52685	114975420	00	0.00	N	5	-15
67	20241107	2190	2175	2190	2145	65024	140990590	00	0.00	N	5	-10
68	20241106	2200	2225	2245	2140	98127	215119990	00	0.00	N	5	-25
69	20241105	2225	2170	2245	2160	129906	286329315	00	0.00	N	2	60
70	20241104	2165	2115	2185	2105	100507	216325390	00	0.00	N	2	60
71	20241101	2105	2115	2180	2105	87876	188025045	00	0.00	N	5	-35
72	20241031	2140	2160	2170	2130	47158	101180680	00	0.00	N	5	-20
73	20241030	2160	2180	2215	2160	81319	177338920	00	0.00	N	5	-20
74	20241029	2180	2145	2180	2140	123105	265254555	00	0.00	N	2	30
75	20241028	2150	2130	2170	2125	135096	289883915	00	0.00	N	2	25
76	20241025	2125	2150	2490	2105	1974304	4498019115	00	0.00	N	5	-20
77	20241024	2145	2150	2155	2130	46151	98772130	00	0.00	N	2	5
78	20241023	2140	2190	2190	2100	69501	149202645	00	0.00	N	5	-40
79	20241022	2180	2260	2295	2145	182564	399106505	00	0.00	N	5	-90
80	20241021	2270	2280	2280	2235	26022	58682125	00	0.00	N	5	-5
81	20241018	2275	2300	2325	2270	65126	149349730	00	0.00	N	5	-55
82	20241017	2330	2360	2375	2290	73386	169945800	00	0.00	N	5	-30
83	20241016	2360	2330	2365	2290	125141	291863790	00	0.00	N	2	30
84	20241015	2330	2320	2345	2270	75299	174253665	00	0.00	N	2	10
85	20241014	2320	2295	2335	2280	62320	143253335	00	0.00	N	2	25
86	20241011	2295	2320	2350	2280	87622	202507150	00	0.00	N	5	-40
87	20241010	2335	2330	2345	2315	84566	196847535	00	0.00	N	2	25
88	20241008	2310	2285	2335	2265	53343	122945640	00	0.00	N	2	5
89	20241007	2305	2310	2315	2285	55313	127264645	00	0.00	N	2	10
90	20241004	2295	2260	2310	2210	44708	101888165	00	0.00	N	2	25
91	20241002	2270	2255	2320	2235	119623	271935745	00	0.00	N	5	-15
92	20240930	2285	2315	2330	2250	71384	163207230	00	0.00	N	5	-30
93	20240927	2315	2290	2330	2285	84214	194354980	00	0.00	N	2	20
94	20240926	2295	2295	2315	2265	60496	138616535	00	0.00	N	3	0
95	20240925	2295	2300	2320	2270	79388	182599770	00	0.00	N	2	10
96	20240924	2285	2260	2300	2260	36685	83686270	00	0.00	N	3	0
97	20240923	2285	2235	2285	2220	60827	137186890	00	0.00	N	2	50
98	20240920	2235	2250	2270	2200	70519	157695930	00	0.00	N	5	-10
99	20240919	2245	2230	2250	2205	79973	178182320	00	0.00	N	2	10
100	20240913	2235	2220	2240	2190	45520	101050500	00	0.00	N	2	15
101	20240912	2220	2160	2220	2160	63130	138615520	00	0.00	N	2	55
102	20240911	2165	2145	2190	2145	39854	86201945	00	0.00	N	2	5
103	20240910	2160	2155	2175	2140	66570	143658415	00	0.00	N	3	0
104	20240909	2160	2090	2170	2090	97861	207362795	00	0.00	N	3	0
105	20240906	2160	2190	2200	2125	152071	327163685	00	0.00	N	5	-30
106	20240905	2190	2300	2330	2170	309255	691806275	00	0.00	N	5	-130
107	20240904	2320	2300	2385	2285	281813	656644795	00	0.00	N	5	-110
108	20240903	2430	2235	2430	2235	529457	1267586425	00	0.00	N	2	180
109	20240902	2250	2270	2280	2230	60286	135710975	00	0.00	N	5	-35
110	20240830	2285	2265	2295	2255	52480	119168100	00	0.00	N	5	-5
111	20240829	2290	2220	2290	2215	105585	236265160	00	0.00	N	2	30
112	20240828	2260	2235	2275	2230	45460	102334465	00	0.00	N	3	0
113	20240827	2260	2200	2260	2195	98326	218348635	00	0.00	N	2	30
114	20240826	2230	2305	2315	2215	120063	270242290	00	0.00	N	5	-75
115	20240823	2305	2295	2330	2280	90375	208099995	00	0.00	N	5	-20
116	20240822	2325	2300	2325	2280	117828	271769120	00	0.00	N	2	20
117	20240821	2305	2300	2325	2290	100837	232609390	00	0.00	N	5	-20
118	20240820	2325	2295	2335	2295	71449	165117500	00	0.00	N	2	25
119	20240819	2300	2320	2340	2285	72760	167790980	00	0.00	N	5	-30
120	20240816	2330	2340	2365	2305	79443	185118670	00	0.00	N	5	-5
121	20240814	2335	2300	2335	2290	77869	179776560	00	0.00	N	2	45
122	20240813	2290	2285	2310	2265	62471	142681750	00	0.00	N	3	0
123	20240812	2290	2255	2295	2250	92654	211123325	00	0.00	N	2	35
124	20240809	2255	2225	2265	2225	130968	293953285	00	0.00	N	2	45
125	20240808	2210	2220	2250	2195	137752	305262815	00	0.00	N	5	-30
126	20240807	2240	2215	2275	2215	181350	407677890	00	0.00	N	3	0
127	20240806	2240	2120	2285	2120	313014	688226075	00	0.00	N	2	120
128	20240805	2120	2410	2410	2060	282745	632868060	00	0.00	N	5	-315
129	20240802	2435	2460	2465	2410	89904	219313755	00	0.00	N	5	-45
130	20240801	2480	2400	2480	2400	123860	303547880	00	0.00	N	2	70
131	20240731	2410	2385	2425	2375	75972	182125800	00	0.00	N	3	0
132	20240730	2410	2425	2445	2370	126185	302011075	00	0.00	N	5	-25
133	20240729	2435	2420	2450	2410	106872	259158005	00	0.00	N	2	15
134	20240726	2420	2410	2450	2390	98013	236265890	00	0.00	N	5	-5
135	20240725	2425	2395	2440	2360	107992	259279970	00	0.00	N	2	15
136	20240724	2410	2385	2455	2370	76788	185856845	00	0.00	N	2	5
137	20240723	2405	2415	2430	2375	88432	212443610	00	0.00	N	2	10
138	20240722	2395	2465	2485	2350	181219	438448505	00	0.00	N	5	-80
139	20240719	2475	2415	2475	2410	228682	561386245	00	0.00	N	2	65
140	20240718	2410	2385	2435	2370	254997	612223920	00	0.00	N	2	30
141	20240717	2380	2305	2530	2285	699115	1674071820	00	0.00	N	2	75
142	20240716	2305	2315	2335	2280	48068	110675650	00	0.00	N	5	-30
143	20240715	2335	2330	2345	2315	48640	113262370	00	0.00	N	2	10
144	20240712	2325	2325	2335	2300	32529	75407820	00	0.00	N	3	0
145	20240711	2325	2325	2345	2305	41250	95614605	00	0.00	N	3	0
146	20240710	2325	2345	2345	2295	41968	97303750	00	0.00	N	5	-10
147	20240709	2335	2285	2340	2280	63981	148216455	00	0.00	N	2	40
148	20240708	2295	2275	2305	2235	66867	152183250	00	0.00	N	2	20
149	20240705	2275	2265	2295	2260	61904	140908140	00	0.00	N	5	-5
150	20240704	2280	2300	2300	2160	87002	197128655	00	0.00	N	5	-20
151	20240703	2300	2305	2330	2260	189705	434637335	00	0.00	N	5	-25
152	20240702	2325	2360	2375	2300	63967	148714920	00	0.00	N	5	-50
153	20240701	2375	2360	2375	2300	118710	277549475	00	0.00	N	2	15
154	20240628	2360	2370	2380	2340	34347	80956135	00	0.00	N	5	-10
155	20240627	2370	2395	2400	2355	57182	135529800	00	0.00	N	5	-25
156	20240626	2395	2365	2400	2350	64927	154871015	00	0.00	N	2	10
157	20240625	2385	2350	2395	2350	59790	141901955	00	0.00	N	2	15
158	20240624	2370	2370	2390	2350	54049	127566915	00	0.00	N	5	-20
159	20240621	2390	2385	2405	2360	109349	259625920	00	0.00	N	5	-15
160	20240620	2405	2430	2430	2390	46834	112544635	00	0.00	N	5	-15
161	20240619	2420	2410	2425	2370	102526	246659445	00	0.00	N	3	0
162	20240618	2420	2440	2445	2390	101765	245312565	00	0.00	N	5	-15
163	20240617	2435	2475	2475	2425	94691	230910735	00	0.00	N	5	-40
164	20240614	2475	2465	2480	2440	121085	296965590	00	0.00	N	5	-5
165	20240613	2480	2475	2480	2455	82064	202466380	00	0.00	N	2	10
166	20240612	2470	2470	2485	2450	77274	190490305	00	0.00	N	3	0
167	20240611	2470	2480	2505	2460	121661	301438705	00	0.00	N	5	-15
168	20240610	2485	2515	2515	2475	74546	185355100	00	0.00	N	5	-30
169	20240607	2515	2500	2555	2490	103324	259143765	00	0.00	N	2	5
170	20240605	2510	2485	2520	2480	89301	222847175	00	0.00	N	3	0
171	20240604	2510	2515	2545	2505	107700	271477805	00	0.00	N	5	-10
172	20240603	2520	2500	2525	2485	110091	275596195	00	0.00	N	2	25
173	20240531	2495	2525	2550	2475	175666	440563090	00	0.00	N	5	-35
174	20240530	2530	2560	2565	2530	67569	171742885	00	0.00	N	5	-35
175	20240529	2565	2595	2595	2535	72447	185361085	00	0.00	N	5	-20
176	20240528	2585	2565	2590	2565	48286	124452140	00	0.00	N	5	-5
177	20240527	2590	2590	2600	2550	106567	274384085	00	0.00	N	3	0
178	20240524	2590	2555	2605	2555	59748	154275710	00	0.00	N	2	10
179	20240523	2580	2580	2590	2550	62652	161114510	00	0.00	N	3	0
180	20240522	2580	2600	2610	2570	77377	200007720	00	0.00	N	5	-20
181	20240521	2600	2630	2635	2585	137180	357526045	00	0.00	N	5	-30
182	20240520	2630	2650	2670	2630	112440	296825115	00	0.00	N	5	-35
183	20240517	2665	2645	2700	2640	109926	292893255	00	0.00	N	2	10
184	20240516	2655	2700	2710	2635	96827	258456640	00	0.00	N	5	-35
185	20240514	2690	2625	2695	2625	134339	358637650	00	0.00	N	2	45
186	20240513	2645	2665	2665	2630	111500	295313410	00	0.00	N	5	-25
187	20240510	2670	2630	2685	2630	168511	449204730	00	0.00	N	2	40
188	20240509	2630	2660	2675	2615	136498	360108975	00	0.00	N	5	-25
189	20240508	2655	2610	2655	2590	124520	327177220	00	0.00	N	2	50
190	20240507	2605	2660	2675	2600	192637	505687305	00	0.00	N	5	-55
191	20240503	2660	2660	2675	2630	122692	325261590	00	0.00	N	2	5
192	20240502	2655	2605	2670	2605	93351	246834065	00	0.00	N	2	10
193	20240430	2645	2615	2665	2615	152783	403282955	00	0.00	N	2	30
194	20240429	2615	2610	2640	2575	227710	595222060	00	0.00	N	2	20
195	20240426	2595	2625	2655	2565	208380	542881860	00	0.00	N	5	-25
196	20240425	2620	2600	2630	2585	169306	441394310	00	0.00	N	2	5
197	20240424	2615	2590	2625	2580	226668	591217290	00	0.00	N	2	30
198	20240423	2585	2625	2635	2560	408206	1057171235	00	0.00	N	5	-15
199	20240422	2600	2605	2975	2595	8988172	25488686570	00	0.00	N	2	60
200	20240419	2540	2545	2560	2465	236549	595081365	00	0.00	N	5	-5
201	20240418	2545	2505	2595	2485	172805	436712060	00	0.00	N	2	25
202	20240417	2520	2535	2575	2500	102648	259153220	00	0.00	N	5	-15
203	20240416	2535	2590	2620	2500	149925	381884375	00	0.00	N	5	-65
204	20240415	2600	2655	2655	2550	67096	173323065	00	0.00	N	5	-55
205	20240412	2655	2650	2660	2630	64939	171822045	00	0.00	N	2	10
206	20240411	2645	2620	2645	2590	109321	287560075	00	0.00	N	2	20
207	20240409	2625	2615	2660	2615	68649	180588050	00	0.00	N	2	15
208	20240408	2610	2715	2725	2605	174414	458152740	00	0.00	N	5	-100
209	20240405	2710	2750	2755	2690	82247	223360870	00	0.00	N	5	-45
210	20240404	2755	2745	2775	2715	53081	145109985	00	0.00	N	2	10
211	20240403	2745	2760	2760	2730	57998	158825375	00	0.00	N	5	-15
212	20240402	2760	2815	2815	2745	79616	219628230	00	0.00	N	5	-55
213	20240401	2815	2740	2815	2720	160740	447650400	00	0.00	N	2	75
214	20240329	2740	2775	2775	2735	77468	212961520	00	0.00	N	5	-35
215	20240328	2775	2785	2790	2755	121189	335149930	00	0.00	N	5	-15
216	20240327	2790	2790	2795	2755	109784	304252085	00	0.00	N	3	0
217	20240326	2790	2795	2810	2775	98296	274064085	00	0.00	N	5	-5
218	20240325	2795	2820	2825	2785	77493	217071690	00	0.00	N	5	-20
219	20240322	2815	2770	2830	2770	69138	193153340	00	0.00	N	2	30
220	20240321	2785	2790	2825	2785	71265	199202860	00	0.00	N	3	0
221	20240320	2785	2810	2835	2765	161836	452358355	00	0.00	N	5	-40
222	20240319	2825	2825	2845	2805	60031	169210050	00	0.00	N	5	-10
223	20240318	2835	2830	2865	2815	79587	224932660	00	0.00	N	5	-15
224	20240315	2850	2860	2875	2800	130976	370366695	00	0.00	N	5	-25
225	20240314	2875	2890	2890	2850	111395	318809205	00	0.00	N	5	-10
226	20240313	2885	2895	2900	2850	80387	230503160	00	0.00	N	2	5
227	20240312	2880	2875	2915	2850	87356	251290665	00	0.00	N	2	5
228	20240311	2875	2845	2890	2825	119507	342396905	00	0.00	N	2	50
229	20240308	2825	2805	2840	2805	128082	361499300	00	0.00	N	3	0
230	20240307	2825	2855	2860	2780	171361	481315225	00	0.00	N	5	-30
231	20240306	2855	2910	2930	2845	220861	633274240	00	0.00	N	5	-65
232	20240305	2920	2920	2965	2895	124175	361698200	00	0.00	N	5	-20
233	20240304	2940	3000	3020	2930	176648	523902515	00	0.00	N	5	-60
234	20240229	3000	2930	3005	2915	122801	363192435	00	0.00	N	2	70
235	20240228	2930	2925	2960	2915	327674	959664060	00	0.00	N	2	5
236	20240227	2925	2995	2995	2915	148953	437530555	00	0.00	N	5	-85
237	20240226	3010	3010	3020	2925	243712	724109155	00	0.00	N	3	0
238	20240223	3010	3050	3065	2995	175285	527548230	00	0.00	N	5	-35
239	20240222	3045	3115	3130	3040	169661	519393135	00	0.00	N	5	-70
240	20240221	3115	3160	3195	3085	130447	407375090	00	0.00	N	5	-30
241	20240220	3145	3180	3180	3110	156938	492517360	00	0.00	N	5	-25
242	20240219	3170	3140	3200	3140	145607	461744245	00	0.00	N	3	0
243	20240216	3170	3135	3170	3090	131752	411461725	00	0.00	N	2	25
244	20240215	3145	3155	3155	3085	97560	304198255	00	0.00	N	3	0
245	20240214	3145	3030	3150	3030	196891	611219365	00	0.00	N	2	70
246	20240213	3075	3075	3090	3035	123030	377632330	00	0.00	N	2	45
247	20240208	3030	3025	3070	2980	142870	432004650	00	0.00	N	2	5
248	20240207	3025	3065	3070	3010	161723	489255790	00	0.00	N	5	-40
249	20240206	3065	3020	3065	3005	106132	322004140	00	0.00	N	2	20
250	20240205	3045	3025	3060	3000	121001	367528780	00	0.00	N	2	20
251	20240202	3025	3020	3095	3020	229202	700316775	00	0.00	N	2	10
252	20240201	3015	3025	3060	3005	227257	686264155	00	0.00	N	5	-50
253	20240131	3065	3410	3480	3065	2211670	7177738675	00	0.00	N	5	-100
254	20240130	3165	3180	3190	3105	170088	536823350	00	0.00	N	5	-10
255	20240129	3175	3205	3270	3105	479127	1532959395	00	0.00	N	5	-30
256	20240126	3205	3090	3275	3070	591293	1902497785	00	0.00	N	2	115
257	20240125	3090	3145	3145	3040	228954	703207935	00	0.00	N	5	-55
258	20240124	3145	3015	3300	2995	743316	2324150120	00	0.00	N	2	115
259	20240123	3030	2965	3040	2960	101343	304618140	00	0.00	N	2	45
260	20240122	2985	3045	3075	2970	92587	278853170	00	0.00	N	5	-60
261	20240119	3045	2955	3075	2955	121294	366830755	00	0.00	N	2	120
262	20240118	2925	2920	3020	2910	70345	208178170	00	0.00	N	2	5
263	20240117	2920	3055	3070	2900	209308	618700895	00	0.00	N	5	-135
264	20240116	3055	3125	3160	3045	115075	354360125	00	0.00	N	5	-105
265	20240115	3160	3170	3170	3110	116173	364427440	00	0.00	N	5	-10
266	20240112	3170	3230	3325	3140	239410	770231715	00	0.00	N	5	-65
267	20240111	3235	3175	3250	3150	264080	849947300	00	0.00	N	2	65
268	20240110	3170	3180	3180	3125	102099	320851825	00	0.00	N	5	-10
269	20240109	3180	3150	3190	3135	175441	554825650	00	0.00	N	2	45
270	20240108	3135	3065	3160	3055	211287	658100555	00	0.00	N	2	35
271	20240105	3100	3005	3125	3000	195280	597606600	00	0.00	N	2	90
272	20240104	3010	3100	3100	3000	175119	531037145	00	0.00	N	5	-110
273	20240103	3120	3050	3180	3005	201533	621276405	00	0.00	N	2	35
274	20240102	3085	3060	3095	3020	146482	449071770	00	0.00	N	2	25
275	20231228	3060	2920	3060	2920	175250	523977905	00	0.00	N	2	65
276	20231227	2995	3025	3190	2965	381795	1163418475	02	0.00	N	2	55
277	20231226	2940	3090	3095	2890	612785	1802838615	00	0.00	N	5	-170
278	20231222	3110	3090	3160	3035	287409	893141065	00	0.00	N	2	60
279	20231221	3050	3120	3150	3050	155718	479331300	00	0.00	N	5	-70
280	20231220	3120	3145	3220	3115	421913	1338081745	00	0.00	N	5	-25
281	20231219	3145	3150	3170	3050	199946	622085935	00	0.00	N	5	-5
282	20231218	3150	3135	3200	3125	175907	554901620	00	0.00	N	2	15
283	20231215	3135	3180	3215	3100	276967	871380200	00	0.00	N	5	-10
284	20231214	3145	3160	3230	3100	511047	1641062640	00	0.00	N	2	10
285	20231213	3135	3220	3230	3125	285010	901612470	00	0.00	N	5	-60
286	20231212	3195	3260	3260	3125	516959	1647650360	00	0.00	N	5	-65
287	20231211	3260	3215	3350	3185	1000160	3282070410	00	0.00	N	2	45
288	20231208	3215	3220	3540	3180	8964387	30603886805	00	0.00	N	2	85
289	20231207	3130	3160	3170	3080	161228	503534470	00	0.00	N	5	-35
290	20231206	3165	3105	3220	3090	343778	1084805615	00	0.00	N	2	35
291	20231205	3130	3170	3180	3060	189402	591306775	00	0.00	N	5	-40
292	20231204	3170	3010	3195	2980	435555	1364170830	00	0.00	N	2	150
293	20231201	3020	3000	3020	2965	46896	140603300	00	0.00	N	2	20
294	20231130	3000	2980	3025	2955	94772	284134610	00	0.00	N	2	10
295	20231129	2990	2995	3045	2965	73823	221914065	00	0.00	N	5	-5
296	20231128	2995	3010	3020	2975	62290	186751395	00	0.00	N	5	-20
297	20231127	3015	3020	3035	2980	64841	194813220	00	0.00	N	5	-15
298	20231124	3030	3060	3070	3000	65804	198773420	00	0.00	N	5	-20
299	20231123	3050	3045	3065	3005	73736	223500220	00	0.00	N	2	5
300	20231122	3045	3065	3070	3020	52542	159702640	00	0.00	N	5	-25
301	20231121	3070	3035	3105	3035	127155	390688775	00	0.00	N	2	35
302	20231120	3035	2975	3050	2950	98283	296814320	00	0.00	N	2	60
303	20231117	2975	3040	3040	2955	123908	370001190	00	0.00	N	5	-65
304	20231116	3040	3005	3040	2995	84977	256175295	00	0.00	N	2	10
305	20231115	3030	3030	3035	2995	83788	252896260	00	0.00	N	2	20
306	20231114	3010	2920	3025	2920	58414	174863445	00	0.00	N	2	50
307	20231113	2960	3010	3050	2930	79880	237814210	00	0.00	N	5	-40
308	20231110	3000	3040	3075	2960	122470	367634860	00	0.00	N	5	-75
309	20231109	3075	3055	3100	2975	206422	624324525	00	0.00	N	2	45
310	20231108	3030	2990	3105	2975	263347	805446875	00	0.00	N	2	35
311	20231107	2995	2900	3010	2870	305420	899134010	00	0.00	N	2	110
312	20231106	2885	2880	2905	2840	71505	205634465	00	0.00	N	2	45
313	20231103	2840	2835	2865	2785	98996	280302375	00	0.00	N	2	45
314	20231102	2795	2725	2810	2715	64825	179870625	00	0.00	N	2	105
315	20231101	2690	2660	2705	2660	48093	129059425	00	0.00	N	2	20
316	20231031	2670	2730	2765	2625	70557	189457080	00	0.00	N	5	-60
317	20231030	2730	2700	2735	2660	50894	138199575	00	0.00	N	2	30
318	20231027	2700	2700	2745	2660	65012	176190655	00	0.00	N	3	0
319	20231026	2700	2745	2770	2685	115647	313579415	00	0.00	N	5	-95
320	20231025	2795	2710	2830	2700	189066	528234660	00	0.00	N	2	95
321	20231024	2700	2650	2700	2570	103978	273893385	00	0.00	N	2	95
322	20231023	2605	2590	2655	2570	65912	171691665	00	0.00	N	5	-35
323	20231020	2640	2650	2650	2555	97942	254042055	00	0.00	N	5	-50
324	20231019	2690	2705	2705	2635	50868	135681295	00	0.00	N	5	-50
325	20231018	2740	2735	2750	2700	55765	151942585	00	0.00	N	2	5
326	20231017	2735	2705	2750	2700	47672	130010000	00	0.00	N	2	30
327	20231016	2705	2715	2730	2630	64253	172840615	00	0.00	N	5	-35
328	20231013	2740	2745	2755	2695	38447	104372580	00	0.00	N	5	-10
329	20231012	2750	2690	2775	2690	78421	214987080	00	0.00	N	2	60
330	20231011	2690	2695	2700	2650	44732	119779870	00	0.00	N	2	55
331	20231010	2635	2630	2700	2610	80913	214791130	00	0.00	N	2	5
332	20231006	2630	2570	2630	2570	41359	107900190	00	0.00	N	2	55
333	20231005	2575	2645	2650	2565	99697	259923625	00	0.00	N	5	-45
334	20231004	2620	2700	2700	2540	144968	380207145	00	0.00	N	5	-110
335	20230927	2730	2685	2745	2680	122440	331832030	00	0.00	N	3	0
336	20230926	2730	2790	2800	2705	130406	356635455	00	0.00	N	5	-55
337	20230925	2785	2790	2860	2755	136487	382765435	00	0.00	N	5	-40
338	20230922	2825	2895	2915	2805	138129	392446395	00	0.00	N	5	-90
339	20230921	2915	2945	3070	2910	138710	411376245	00	0.00	N	5	-45
340	20230920	2960	2975	3000	2935	49655	146841840	00	0.00	N	5	-15
341	20230919	2975	3060	3080	2950	251680	753972380	00	0.00	N	5	-90
342	20230918	3065	3105	3170	3035	80216	246903990	00	0.00	N	5	-40
343	20230915	3105	3110	3175	3095	77755	243113920	00	0.00	N	2	20
344	20230914	3085	3090	3090	3050	38128	117188165	00	0.00	N	2	15
345	20230913	3070	3100	3140	3055	83381	256945580	00	0.00	N	5	-70
346	20230912	3140	3200	3215	3110	76963	242624655	00	0.00	N	5	-25
347	20230911	3165	3165	3205	3115	106815	337520120	00	0.00	N	2	55
348	20230908	3110	3100	3145	3085	67788	210219835	00	0.00	N	2	20
349	20230907	3090	3120	3195	3080	83359	260119870	00	0.00	N	5	-70
350	20230906	3160	3190	3220	3130	104840	331091200	00	0.00	N	5	-25
351	20230905	3185	3120	3230	3110	101341	321606295	00	0.00	N	2	60
352	20230904	3125	3160	3160	3100	57702	180683790	00	0.00	N	5	-35
353	20230901	3160	3230	3230	3135	112147	355358765	00	0.00	N	5	-15
354	20230831	3175	3190	3225	3160	67294	214571360	00	0.00	N	5	-15
355	20230830	3190	3200	3230	3150	104574	333722470	00	0.00	N	2	25
356	20230829	3165	3150	3180	3135	74231	234642085	00	0.00	N	2	35
357	20230828	3130	3020	3140	3020	113313	351527205	00	0.00	N	2	100
358	20230825	3030	3060	3070	3000	67171	203436785	00	0.00	N	5	-30
359	20230824	3060	2980	3065	2965	78740	238693040	00	0.00	N	2	80
360	20230823	2980	2990	3035	2965	61044	182586210	00	0.00	N	5	-60
361	20230822	3040	3090	3230	2835	183896	560680435	00	0.00	N	2	10
362	20230821	3030	3055	3120	3020	63537	195090485	00	0.00	N	5	-15
363	20230818	3045	2950	3060	2950	75240	226240385	00	0.00	N	2	45
364	20230817	3000	3035	3075	2945	106424	317666075	00	0.00	N	5	-95
365	20230816	3095	3155	3170	3020	126305	387356150	00	0.00	N	5	-100
366	20230814	3195	3180	3215	3150	71388	226762240	00	0.00	N	5	-15
367	20230811	3210	3195	3250	3155	133425	426936250	00	0.00	N	2	25
368	20230810	3185	3060	3185	3025	254525	794298050	00	0.00	N	2	140
369	20230809	3045	2995	3140	2985	137975	420918600	00	0.00	N	2	55
370	20230808	2990	3060	3160	2975	124268	380922940	00	0.00	N	5	-70
371	20230807	3060	3040	3100	2955	99852	305184415	00	0.00	N	2	20
372	20230804	3040	2970	3055	2960	58884	177465850	00	0.00	N	2	25
373	20230803	3015	3005	3030	2945	101913	303946250	00	0.00	N	5	-45
374	20230802	3060	3070	3110	3010	54337	166315310	00	0.00	N	5	-25
375	20230801	3085	3040	3125	3040	114447	352596630	00	0.00	N	2	45
376	20230731	3040	3070	3070	2950	58311	175677500	00	0.00	N	2	40
377	20230728	3000	2920	3095	2915	142237	428343985	00	0.00	N	2	55
378	20230727	2945	2750	2975	2750	210588	609342715	00	0.00	N	2	140
379	20230726	2805	2950	2985	2700	548077	1537981805	00	0.00	N	5	-180
380	20230725	2985	3105	3105	2980	213521	644207630	00	0.00	N	5	-130
381	20230724	3115	3175	3235	3070	227454	709392460	00	0.00	N	5	-100
382	20230721	3215	3215	3355	3110	131895	424782875	00	0.00	N	3	0
383	20230720	3215	3185	3310	3165	166468	539378635	00	0.00	N	2	30
384	20230719	3185	3275	3290	3150	127505	405553870	00	0.00	N	5	-90
385	20230718	3275	3335	3395	3225	106786	348533755	00	0.00	N	5	-85
386	20230717	3360	3280	3365	3255	95844	317983330	00	0.00	N	2	80
387	20230714	3280	3425	3425	3270	110637	366509290	00	0.00	N	5	-115
388	20230713	3395	3395	3420	3310	132182	446994830	00	0.00	N	2	5
389	20230712	3390	3185	3415	3185	474765	1579821885	00	0.00	N	2	205
390	20230711	3185	3150	3195	3125	91745	290383325	00	0.00	N	2	60
391	20230710	3125	3100	3340	3075	427736	1363037870	00	0.00	N	3	0
392	20230707	3125	3105	3155	3100	85246	266130625	00	0.00	N	5	-5
393	20230706	3130	3255	3260	3130	201276	637926920	00	0.00	N	5	-125
394	20230705	3255	3335	3335	3220	157519	515033740	00	0.00	N	5	-80
395	20230704	3335	3330	3355	3300	86385	287261670	00	0.00	N	5	-25
396	20230703	3360	3280	3365	3260	100557	334051215	00	0.00	N	2	80
397	20230630	3280	3260	3280	3180	103400	335002785	00	0.00	N	2	40
398	20230629	3240	3330	3350	3200	166100	540585585	00	0.00	N	5	-100
399	20230628	3340	3360	3365	3295	136356	453365480	00	0.00	N	5	-15
400	20230627	3355	3370	3390	3325	80384	268871645	00	0.00	N	5	-15
401	20230626	3370	3340	3385	3300	130058	435277970	00	0.00	N	5	-15
402	20230623	3385	3430	3475	3375	105238	358347765	00	0.00	N	5	-45
403	20230622	3430	3430	3480	3410	108882	373384685	00	0.00	N	5	-20
404	20230621	3450	3500	3510	3430	117866	409004970	00	0.00	N	5	-50
405	20230620	3500	3450	3510	3440	114359	399110965	00	0.00	N	2	65
406	20230619	3435	3500	3500	3430	109620	377449330	00	0.00	N	5	-45
407	20230616	3480	3465	3510	3445	138023	478528050	00	0.00	N	2	25
408	20230615	3455	3600	3600	3455	366642	1285403255	00	0.00	N	5	-145
409	20230614	3600	3695	3705	3555	308405	1110946780	00	0.00	N	5	-90
410	20230613	3690	3720	3745	3685	157185	583578850	00	0.00	N	5	-25
411	20230612	3715	3715	3735	3690	175493	650929105	00	0.00	N	5	-15
412	20230609	3730	3685	3800	3685	179737	675626840	00	0.00	N	2	50
413	20230608	3680	3765	3765	3680	134999	499457950	00	0.00	N	5	-80
414	20230607	3760	3805	3820	3745	205272	775774530	00	0.00	N	5	-45
415	20230605	3805	3800	3850	3765	201266	764774275	00	0.00	N	2	50
416	20230602	3755	3780	3810	3730	268209	1009411210	00	0.00	N	5	-25
417	20230601	3780	3765	3850	3725	531758	2011702560	00	0.00	N	2	10
418	20230531	3770	3555	4090	3555	6137713	23887479000	00	0.00	N	2	205
419	20230530	3565	3565	3610	3545	74322	265570370	00	0.00	N	2	5
420	20230526	3560	3595	3610	3520	95145	337660795	00	0.00	N	5	-30
421	20230525	3590	3630	3645	3570	108329	388565125	00	0.00	N	5	-20
422	20230524	3610	3660	3670	3610	72368	262708020	00	0.00	N	5	-60
423	20230523	3670	3640	3700	3640	68970	252492335	00	0.00	N	2	5
424	20230522	3665	3635	3685	3625	67216	245997480	00	0.00	N	2	30
425	20230519	3635	3640	3700	3625	108541	397416150	00	0.00	N	5	-5
426	20230518	3640	3650	3685	3605	100323	364156445	00	0.00	N	5	-10
427	20230517	3650	3530	3650	3530	100284	361247615	00	0.00	N	2	100
428	20230516	3550	3530	3600	3515	152926	543215675	00	0.00	N	5	-10
429	20230515	3560	3695	3700	3540	316998	1139602745	00	0.00	N	5	-135
430	20230512	3695	3790	3800	3675	231898	861178310	00	0.00	N	5	-95
431	20230511	3790	3830	3850	3790	87012	331865945	00	0.00	N	5	-40
432	20230510	3830	3820	3870	3795	74037	283547705	00	0.00	N	2	5
433	20230509	3825	3745	3885	3745	236247	900539705	00	0.00	N	2	80
434	20230508	3745	3755	3810	3715	119837	449422480	00	0.00	N	5	-10
435	20230504	3755	3760	3765	3695	77104	286809360	00	0.00	N	5	-5
436	20230503	3760	3700	3780	3690	89659	335468400	00	0.00	N	2	60
437	20230502	3700	3680	3715	3665	148665	547978840	00	0.00	N	2	10
438	20230428	3690	3730	3770	3690	63668	236988770	00	0.00	N	5	-25
439	20230427	3715	3760	3800	3660	182306	673309190	00	0.00	N	5	-70
440	20230426	3785	3840	3850	3760	112267	426354475	00	0.00	N	5	-115
441	20230425	3900	3765	3900	3700	195357	737642140	00	0.00	N	2	140
442	20230424	3760	3775	3825	3755	96990	367133945	00	0.00	N	5	-45
443	20230421	3805	3905	3905	3795	135509	517797795	00	0.00	N	5	-105
444	20230420	3910	3935	3980	3875	138013	541121105	00	0.00	N	5	-80
445	20230419	3990	4025	4060	3965	192125	769362645	00	0.00	N	5	-35
446	20230418	4025	4060	4070	3925	173689	691517130	00	0.00	N	5	-25
447	20230417	4050	4020	4180	4020	376640	1540585845	00	0.00	N	2	40
448	20230414	4010	4020	4070	3990	187121	753523835	00	0.00	N	2	30
449	20230413	3980	3905	4080	3850	408691	1636790890	00	0.00	N	2	70
450	20230412	3910	3795	3910	3795	167454	646755380	00	0.00	N	2	90
451	20230411	3820	3740	3850	3680	167161	627006240	00	0.00	N	2	80
452	20230410	3740	3870	3875	3740	161977	609692110	00	0.00	N	5	-135
453	20230407	3875	3870	3900	3845	83944	324832035	00	0.00	N	2	10
454	20230406	3865	3960	3970	3850	166459	648491665	00	0.00	N	5	-135
455	20230405	4000	3930	4005	3920	206418	822232520	00	0.00	N	2	75
456	20230404	3925	3890	3940	3880	109209	427314980	00	0.00	N	2	35
457	20230403	3890	3900	3930	3845	109716	426427100	00	0.00	N	3	0
458	20230331	3890	3955	3955	3845	143514	557273630	00	0.00	N	5	-40
459	20230330	3930	3880	3960	3880	182907	718025360	00	0.00	N	2	60
460	20230329	3870	3930	3945	3835	143604	556914315	00	0.00	N	5	-60
461	20230328	3930	3920	4020	3840	376242	1477225085	00	0.00	N	2	110
462	20230327	3820	3840	3915	3750	270719	1037991655	00	0.00	N	3	0
463	20230324	3820	3780	3830	3720	113105	428203350	00	0.00	N	2	45
464	20230323	3775	3875	3875	3730	167001	630743355	00	0.00	N	5	-100
465	20230322	3875	3820	3905	3805	97143	373759055	00	0.00	N	2	95
466	20230321	3780	3880	3915	3780	123612	478012055	00	0.00	N	5	-25
467	20230320	3805	3830	3870	3805	91002	348816840	00	0.00	N	5	-25
468	20230317	3830	3750	3840	3630	228987	866937030	00	0.00	N	2	130
469	20230316	3700	3675	3735	3605	122085	448790595	00	0.00	N	5	-20
470	20230315	3720	3755	3805	3685	94053	351674535	00	0.00	N	2	40
471	20230314	3680	3800	3835	3655	229217	850148795	00	0.00	N	5	-155
472	20230313	3835	3865	3940	3760	165894	634283250	00	0.00	N	5	-60
473	20230310	3895	3870	3915	3865	146654	568791170	00	0.00	N	5	-50
474	20230309	3945	3990	4010	3915	114485	450869940	00	0.00	N	5	-40
475	20230308	3985	4005	4030	3950	231020	918742720	00	0.00	N	5	-60
476	20230307	4045	4050	4070	4020	76864	310578110	00	0.00	N	5	-10
477	20230306	4055	4060	4070	4010	145359	587498020	00	0.00	N	2	10
478	20230303	4045	4070	4085	4030	139912	565782115	00	0.00	N	5	-5
479	20230302	4050	4120	4150	4020	151364	614050460	00	0.00	N	5	-55
480	20230228	4105	4075	4135	4060	82747	339116815	00	0.00	N	2	40
481	20230227	4065	4085	4135	4010	97217	394192020	00	0.00	N	5	-75
482	20230224	4140	4210	4235	4110	114144	475416590	00	0.00	N	5	-55
483	20230223	4195	4185	4215	4150	99840	418297670	00	0.00	N	2	10
484	20230222	4185	4255	4285	4150	177795	747893685	00	0.00	N	5	-140
485	20230221	4325	4335	4375	4250	129810	560271550	00	0.00	N	5	-30
486	20230220	4355	4325	4385	4260	129007	558350755	00	0.00	N	2	30
487	20230217	4325	4280	4450	4240	318803	1389205225	00	0.00	N	5	-5
488	20230216	4330	4120	4350	4105	490115	2097991440	00	0.00	N	2	275
489	20230215	4055	4215	4225	4055	171747	705885230	00	0.00	N	5	-145
490	20230214	4200	4205	4295	4185	114744	484621600	00	0.00	N	5	-25
491	20230213	4225	4245	4280	4100	174809	734827585	00	0.00	N	5	-20
492	20230210	4245	4390	4390	4235	216809	925900375	00	0.00	N	5	-150
493	20230209	4395	4380	4420	4360	129275	567702135	00	0.00	N	5	-20
494	20230208	4415	4420	4425	4385	156468	689278095	00	0.00	N	2	20
495	20230207	4395	4305	4405	4290	212387	926067535	00	0.00	N	2	70
496	20230206	4325	4390	4390	4290	140931	610004710	00	0.00	N	5	-65
497	20230203	4390	4375	4455	4325	338165	1487015335	00	0.00	N	2	50
498	20230202	4340	4300	4405	4285	281187	1223957855	00	0.00	N	2	65
499	20230201	4275	4275	4335	4230	124796	532030670	00	0.00	N	2	5
500	20230131	4270	4170	4290	4150	179692	756797765	00	0.00	N	2	50
501	20230130	4220	4280	4355	4215	190800	814739015	00	0.00	N	5	-20
502	20230127	4240	4310	4330	4230	189711	810767660	00	0.00	N	5	-60
503	20230126	4300	4370	4380	4290	180136	780190195	00	0.00	N	5	-50
504	20230125	4350	4295	4370	4250	308409	1330681830	00	0.00	N	2	130
505	20230120	4220	4215	4255	4200	147465	622568095	00	0.00	N	2	10
506	20230119	4210	4200	4275	4135	312689	1315401180	00	0.00	N	2	30
507	20230118	4180	4115	4300	4105	409354	1737421980	00	0.00	N	2	55
508	20230117	4125	4175	4225	4115	133773	555910375	00	0.00	N	5	-70
509	20230116	4195	4185	4255	4165	264075	1112560905	00	0.00	N	2	45
510	20230113	4150	4080	4350	4070	1076417	4549283960	00	0.00	N	2	95
511	20230112	4055	4110	4110	4045	107553	437340380	00	0.00	N	5	-20
512	20230111	4075	4020	4110	4010	178918	725853970	00	0.00	N	2	85
513	20230110	3990	4050	4050	3970	91892	368292210	00	0.00	N	5	-25
514	20230109	4015	3990	4055	3980	114111	458527550	00	0.00	N	2	60
515	20230106	3955	3950	3995	3915	68629	271159890	00	0.00	N	3	0
516	20230105	3955	3980	4065	3920	117905	468844970	00	0.00	N	2	15
517	20230104	3940	3810	3965	3780	148398	578978155	00	0.00	N	2	105
518	20230103	3835	3730	3890	3690	277131	1049646810	00	0.00	N	2	45
519	20230102	3790	3890	3940	3790	175009	672458950	00	0.00	N	5	-100
520	20221229	3890	3995	4110	3890	623393	2486812440	00	0.00	N	2	5
521	20221228	3885	3900	3930	3830	119231	462226095	02	0.00	N	5	-20
522	20221227	3905	3820	3905	3820	159657	618179500	00	0.00	N	2	60
523	20221226	3845	3855	3915	3830	173792	672052855	00	0.00	N	5	-50
524	20221223	3895	4050	4050	3840	253550	997065960	00	0.00	N	5	-175
525	20221222	4070	4085	4115	4070	125983	514853935	00	0.00	N	2	15
526	20221221	4055	4105	4125	4010	305092	1238670105	00	0.00	N	5	-50
527	20221220	4105	4180	4240	4060	291123	1201188415	00	0.00	N	5	-115
528	20221219	4220	4255	4300	4200	189793	804512040	00	0.00	N	5	-80
529	20221216	4300	4275	4330	4260	128057	550135815	00	0.00	N	5	-70
530	20221215	4370	4440	4445	4350	135169	593583010	00	0.00	N	5	-70
531	20221214	4440	4360	4470	4330	230716	1020165335	00	0.00	N	2	120
532	20221213	4320	4390	4390	4285	172614	746184815	00	0.00	N	5	-25
533	20221212	4345	4300	4415	4300	135108	588816815	00	0.00	N	5	-15
534	20221209	4360	4315	4370	4270	182149	789637810	00	0.00	N	2	80
535	20221208	4280	4355	4370	4225	250600	1070962395	00	0.00	N	5	-80
536	20221207	4360	4380	4390	4290	180242	783096875	00	0.00	N	5	-70
537	20221206	4430	4435	4470	4405	155961	691802490	00	0.00	N	5	-70
538	20221205	4500	4525	4590	4470	164408	744288215	00	0.00	N	5	-25
539	20221202	4525	4500	4575	4445	259422	1173268475	00	0.00	N	2	25
540	20221201	4500	4510	4550	4490	207070	934422420	00	0.00	N	2	50
541	20221130	4450	4420	4485	4420	120432	536492120	00	0.00	N	5	-10
542	20221129	4460	4365	4490	4360	139818	620124430	00	0.00	N	2	85
543	20221128	4375	4465	4480	4375	243838	1073098765	00	0.00	N	5	-85
544	20221125	4460	4640	4680	4400	740126	3334586205	00	0.00	N	5	-250
545	20221124	4710	4660	4755	4660	252345	1189791155	00	0.00	N	2	65
546	20221123	4645	4675	4715	4595	248547	1156211910	00	0.00	N	5	-70
547	20221122	4715	4515	4805	4475	766518	3547729890	00	0.00	N	2	155
548	20221121	4560	4790	4835	4550	373290	1723029970	00	0.00	N	5	-220
549	20221118	4780	4840	4975	4775	568472	2783194635	00	0.00	N	2	5
550	20221117	4775	4805	4855	4740	184910	884366790	00	0.00	N	5	-45
551	20221116	4820	4890	4890	4730	247285	1192467805	00	0.00	N	5	-50
552	20221115	4870	4725	4870	4720	286489	1375232115	00	0.00	N	2	145
553	20221114	4725	4910	4910	4725	433532	2065663535	00	0.00	N	5	-190
554	20221111	4915	4945	4955	4875	482874	2374492730	00	0.00	N	2	95
555	20221110	4820	4820	5040	4700	1760469	8575139820	00	0.00	N	2	130
556	20221109	4690	4760	4765	4665	342977	1614856065	00	0.00	N	5	-70
557	20221108	4760	4755	4905	4715	675232	3246289520	00	0.00	N	2	40
558	20221107	4720	4680	4730	4635	349134	1636528330	00	0.00	N	2	75
559	20221104	4645	4555	4675	4530	270343	1241069325	00	0.00	N	2	60
560	20221103	4585	4575	4615	4500	230697	1048829785	00	0.00	N	5	-45
561	20221102	4630	4600	4745	4550	477936	2220993950	00	0.00	N	5	-5
562	20221101	4635	4680	4695	4550	518596	2399668295	00	0.00	N	5	-35
563	20221031	4670	4425	4710	4375	685921	3154746625	00	0.00	N	2	310
564	20221028	4360	4405	4465	4350	466410	2042714080	00	0.00	N	5	-170
565	20221027	4530	4390	4740	4375	956987	4395170410	00	0.00	N	2	140
566	20221026	4390	4515	4525	4335	216407	949868400	00	0.00	N	5	-60
567	20221025	4450	4500	4530	4410	200364	893912815	00	0.00	N	2	20
568	20221024	4430	4460	4545	4405	254966	1143150990	00	0.00	N	2	95
569	20221021	4335	4425	4495	4335	339005	1495608430	00	0.00	N	5	-90
570	20221020	4425	4545	4550	4390	312549	1393625500	00	0.00	N	5	-120
571	20221019	4545	4785	4785	4510	631241	2928830545	00	0.00	N	5	-225
572	20221018	4770	4590	4980	4590	1740396	8389811755	00	0.00	N	2	255
573	20221017	4515	4350	4805	4295	1303746	5975292475	00	0.00	N	2	65
574	20221014	4450	4260	4580	4260	1480081	6569584325	00	0.00	N	2	310
575	20221013	4140	4355	4375	4130	482621	2024907675	00	0.00	N	5	-215
576	20221012	4355	4355	4490	4340	303523	1330746620	00	0.00	N	3	0
577	20221011	4355	4430	4450	4320	368812	1609293615	00	0.00	N	5	-255
578	20221007	4610	4600	4660	4550	201863	927189000	00	0.00	N	5	-20
579	20221006	4630	4565	4670	4565	207038	957797815	00	0.00	N	2	80
580	20221005	4550	4650	4715	4470	279485	1276225835	00	0.00	N	5	-40
581	20221004	4590	4495	4615	4495	272365	1241437635	00	0.00	N	2	175
582	20220930	4415	4325	4490	4300	366343	1614402610	00	0.00	N	2	5
583	20220929	4410	4510	4630	4390	475759	2150130125	00	0.00	N	5	-10
584	20220928	4420	4650	4720	4375	784380	3519375805	00	0.00	N	5	-250
585	20220927	4670	4620	4785	4560	576207	2685104005	00	0.00	N	5	-10
586	20220926	4680	4795	4905	4635	834755	3970681785	00	0.00	N	5	-205
587	20220923	4885	5070	5240	4845	635172	3179596080	00	0.00	N	5	-215
588	20220922	5100	5250	5260	5050	455535	2329404150	00	0.00	N	5	-220
589	20220921	5320	5270	5430	5160	434484	2299643870	00	0.00	N	3	0
590	20220920	5320	5230	5410	5230	335865	1791028560	00	0.00	N	2	90
591	20220919	5230	5330	5370	5150	348946	1822351130	00	0.00	N	5	-70
592	20220916	5300	5310	5420	5220	402311	2134443210	00	0.00	N	5	-60
593	20220915	5360	5530	5570	5330	462232	2503954920	00	0.00	N	5	-150
594	20220914	5510	5330	5520	5300	527736	2866378460	00	0.00	N	5	-70
595	20220913	5580	5450	5610	5440	530673	2945226220	00	0.00	N	2	180
596	20220908	5400	5540	5570	5360	662372	3612656580	00	0.00	N	5	-80
597	20220907	5480	5760	5760	5370	1177893	6437545320	00	0.00	N	5	-310
598	20220906	5790	5670	5880	5660	995858	5749720430	00	0.00	N	2	140
599	20220905	5650	5760	5970	5600	1061914	6119730320	00	0.00	N	5	-170
600	20220902	5820	6100	6180	5810	1325983	7956822310	00	0.00	N	5	-180
601	20220901	6000	5970	6230	5810	2069168	12499180530	00	0.00	N	5	-20
602	20220831	6020	5780	6120	5760	2618953	15681417410	00	0.00	N	2	180
603	20220830	5840	5820	5930	5700	1285898	7503806850	00	0.00	N	2	20
604	20220829	5820	5730	5850	5680	1561080	8991130020	00	0.00	N	5	-180
605	20220826	6000	6440	6590	5890	3989778	25000885890	00	0.00	N	5	-340
606	20220825	6340	6340	6450	6070	2762261	17384430970	00	0.00	N	2	120
607	20220824	6220	6570	6610	6220	1361807	8726403070	00	0.00	N	5	-250
608	20220823	6470	6540	6690	6470	1220256	8032540720	00	0.00	N	5	-170
609	20220822	6640	6610	6750	6610	1377482	9174691280	00	0.00	N	5	-70
610	20220819	6710	6590	6850	6530	5931262	39605116810	00	0.00	N	2	10
611	20220818	6700	6430	7290	6360	35233224	239742321530	00	0.00	N	2	350
612	20220817	6350	4855	6350	4765	21394376	123646304180	00	0.00	N	1	1460
613	20220816	4890	4910	4935	4850	96799	473708045	00	0.00	N	5	-20
614	20220812	4910	4840	4925	4800	94413	458372025	00	0.00	N	2	55
615	20220811	4855	4895	4895	4800	101006	491698285	00	0.00	N	2	100
616	20220810	4755	4880	4880	4755	154356	738669035	00	0.00	N	5	-145
617	20220809	4900	4895	4980	4835	167160	817516865	00	0.00	N	5	-30
618	20220808	4930	4890	4930	4805	172297	834578710	00	0.00	N	2	40
619	20220805	4890	4960	4980	4840	234291	1143180175	00	0.00	N	5	-60
620	20220804	4950	4755	5230	4750	1458120	7326073325	00	0.00	N	2	245
621	20220803	4705	4525	4715	4515	207893	967713635	00	0.00	N	2	180
622	20220802	4525	4675	4675	4525	136210	624972440	00	0.00	N	5	-145
623	20220801	4670	4620	4680	4580	89010	412605590	00	0.00	N	2	55
624	20220729	4615	4620	4675	4570	97244	449376425	00	0.00	N	2	65
625	20220728	4550	4640	4685	4535	108761	498776975	00	0.00	N	3	0
626	20220727	4550	4595	4610	4540	89526	408860900	00	0.00	N	5	-15
627	20220726	4565	4580	4630	4565	93206	426614505	00	0.00	N	5	-30
628	20220725	4595	4660	4660	4530	90820	416911460	00	0.00	N	5	-65
629	20220722	4660	4720	4720	4640	113987	533320930	00	0.00	N	5	-20
630	20220721	4680	4615	4805	4600	270528	1281732190	00	0.00	N	2	90
631	20220720	4590	4605	4660	4525	117105	539193610	00	0.00	N	2	80
632	20220719	4510	4475	4535	4460	85215	383087800	00	0.00	N	5	-20
633	20220718	4530	4490	4530	4455	69571	313221150	00	0.00	N	2	95
634	20220715	4435	4505	4505	4380	72510	320859445	00	0.00	N	5	-35
635	20220714	4470	4340	4495	4335	79962	355898615	00	0.00	N	2	65
636	20220713	4405	4330	4500	4295	77964	343816210	00	0.00	N	2	65
637	20220712	4340	4435	4440	4295	81797	355366535	00	0.00	N	5	-135
638	20220711	4475	4470	4600	4395	123739	554305770	00	0.00	N	2	50
639	20220708	4425	4440	4545	4420	68699	307495180	00	0.00	N	2	5
640	20220707	4420	4430	4490	4350	75911	333632020	00	0.00	N	2	20
641	20220706	4400	4355	4475	4285	135107	596197275	00	0.00	N	2	25
642	20220705	4375	4160	4390	4160	136820	591068965	00	0.00	N	2	235
643	20220704	4140	4200	4245	4060	112682	467010920	00	0.00	N	5	-80
644	20220701	4220	4350	4450	4140	145011	616466425	00	0.00	N	5	-145
645	20220630	4365	4520	4540	4365	124670	550675080	00	0.00	N	5	-150
646	20220629	4515	4440	4540	4345	93932	418682385	00	0.00	N	2	85
647	20220628	4430	4415	4525	4370	112838	499527135	00	0.00	N	2	15
648	20220627	4415	4315	4480	4255	237260	1041926150	00	0.00	N	2	130
649	20220624	4285	3985	4285	3985	279779	1163482360	00	0.00	N	2	300
650	20220623	3985	4200	4245	3975	633591	2574906400	00	0.00	N	5	-230
651	20220622	4215	4475	4600	4205	298139	1288709505	00	0.00	N	5	-260
652	20220621	4475	4425	4580	4390	234200	1051639345	00	0.00	N	2	50
653	20220620	4425	4800	4830	4390	431463	1949746155	00	0.00	N	5	-375
654	20220617	4800	4710	4900	4700	191084	915618520	00	0.00	N	5	-110
655	20220616	4910	5070	5200	4910	195006	985207110	00	0.00	N	5	-160
656	20220615	5070	4770	5180	4615	699951	3435259905	00	0.00	N	2	265
657	20220614	4805	4750	4895	4685	298182	1422110045	00	0.00	N	5	-90
658	20220613	4895	5180	5200	4895	364096	1818248930	00	0.00	N	5	-405
659	20220610	5300	5250	5310	5220	59435	312448210	00	0.00	N	5	-20
660	20220609	5320	5330	5350	5240	78593	414900870	00	0.00	N	2	10
661	20220608	5310	5340	5390	5310	83425	445994770	00	0.00	N	5	-60
662	20220607	5370	5460	5470	5310	116791	627015840	00	0.00	N	5	-90
663	20220603	5460	5490	5660	5450	247329	1372062700	00	0.00	N	2	50
664	20220602	5410	5450	5460	5380	63850	346035780	00	0.00	N	5	-50
665	20220531	5460	5490	5520	5460	124701	683812110	00	0.00	N	2	20
666	20220530	5440	5380	5510	5370	200769	1091242580	00	0.00	N	2	110
667	20220527	5330	5370	5440	5320	122764	658561910	00	0.00	N	2	40
668	20220526	5290	5210	5510	5210	591259	3196149490	00	0.00	N	2	100
669	20220525	5190	5160	5210	5080	114390	591095760	00	0.00	N	2	50
670	20220524	5140	5260	5280	5100	175495	910057120	00	0.00	N	5	-100
671	20220523	5240	5300	5310	5190	111903	586265750	00	0.00	N	5	-10
672	20220520	5250	5110	5320	5100	189658	987881730	00	0.00	N	2	170
673	20220519	5080	5080	5100	5040	153513	778038160	00	0.00	N	5	-100
674	20220518	5180	5220	5320	5150	155736	811102910	00	0.00	N	3	0
675	20220517	5180	5100	5190	5090	246208	1261487030	00	0.00	N	2	30
676	20220516	5150	5100	5280	5100	208601	1082853100	00	0.00	N	2	80