KissMeData/004310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	3615	3570	3675	3540	259752	941541645	00	0.00	N	2	90
3	20241119	3525	3485	3620	3485	280418	996624630	00	0.00	N	2	20
4	20241118	3505	3395	3570	3390	174081	612660180	00	0.00	N	2	55
5	20241115	3450	3390	3465	3330	145935	495078305	00	0.00	N	2	5
6	20241114	3445	3415	3560	3415	234005	815306115	00	0.00	N	2	25
7	20241113	3420	3450	3540	3400	278493	962827410	00	0.00	N	5	-45
8	20241112	3465	3600	4035	3460	1650578	6105965930	00	0.00	N	5	-145
9	20241111	3610	3725	3735	3600	195376	711279575	00	0.00	N	5	-125
10	20241108	3735	3715	3835	3715	234949	888870490	00	0.00	N	2	25
11	20241107	3710	3750	3810	3640	429904	1591246250	00	0.00	N	5	-95
12	20241106	3805	4115	4425	3795	2221521	9174507505	00	0.00	N	5	-260
13	20241105	4065	4050	4155	4025	527044	2155301220	00	0.00	N	5	-115
14	20241104	4180	4170	4250	4065	1323782	5471978195	00	0.00	N	2	155
15	20241101	4025	3850	4465	3750	5791485	24372193740	00	0.00	N	2	140
16	20241031	3885	3865	3915	3810	129527	501183655	00	0.00	N	2	15
17	20241030	3870	3900	3925	3850	123441	478782260	00	0.00	N	5	-20
18	20241029	3890	3865	3920	3840	180434	698689475	00	0.00	N	5	-10
19	20241028	3900	3800	3940	3800	176687	686603125	00	0.00	N	2	40
20	20241025	3860	3845	3895	3810	262921	1009620345	00	0.00	N	5	-25
21	20241024	3885	3985	4060	3885	319974	1261509575	00	0.00	N	5	-165
22	20241023	4050	4190	4335	4015	341809	1409931210	00	0.00	N	5	-95
23	20241022	4145	4230	4410	4075	728897	3087396670	00	0.00	N	5	-95
24	20241021	4240	4430	4435	4235	292661	1262616570	00	0.00	N	5	-95
25	20241018	4335	4330	4450	4330	607679	2655919610	00	0.00	N	2	5
26	20241017	4330	4125	4400	4125	728303	3127721115	00	0.00	N	2	180
27	20241016	4150	4140	4460	4075	1591378	6774415505	00	0.00	N	2	5
28	20241015	4145	4170	4200	4085	212913	878402070	00	0.00	N	5	-25
29	20241014	4170	4150	4200	4095	426281	1762680760	00	0.00	N	5	-55
30	20241011	4225	4440	4460	4215	387495	1677962950	00	0.00	N	5	-260
31	20241010	4485	4345	4490	4345	277224	1234149905	00	0.00	N	2	140
32	20241008	4345	4400	4455	4325	252454	1109747205	00	0.00	N	5	-55
33	20241007	4400	4415	4435	4320	159951	701540070	00	0.00	N	5	-15
34	20241004	4415	4340	4465	4285	303140	1335806925	00	0.00	N	2	150
35	20241002	4265	4250	4330	4220	181194	774193440	00	0.00	N	5	-75
36	20240930	4340	4380	4385	4290	244825	1061211560	00	0.00	N	5	-40
37	20240927	4380	4585	4600	4375	543598	2432521110	00	0.00	N	5	-205
38	20240926	4585	4520	4620	4520	346366	1583413145	00	0.00	N	2	35
39	20240925	4550	4605	4825	4520	929378	4348607340	00	0.00	N	5	-85
40	20240924	4635	4765	4765	4635	648982	3034295525	00	0.00	N	5	-215
41	20240923	4850	4800	4850	4650	1316511	6282617590	00	0.00	N	2	40
42	20240920	4810	4890	4970	4800	1108737	5403588445	00	0.00	N	5	-125
43	20240919	4935	5100	5450	4910	10710929	55612934940	00	0.00	N	2	200
44	20240913	4735	4750	4930	4670	2757757	13376938925	00	0.00	N	5	-55
45	20240912	4790	4780	4925	4670	2584468	12427596935	00	0.00	N	2	60
46	20240911	4730	5140	5480	4670	12895783	65445557430	00	0.00	N	5	-310
47	20240910	5040	4510	5040	4375	4272254	21193156155	00	0.00	N	2	570
48	20240909	4470	4255	4485	4215	408121	1800595225	00	0.00	N	2	140
49	20240906	4330	4370	4445	4225	334259	1437080550	00	0.00	N	5	-75
50	20240905	4405	4535	4610	4345	483519	2143018680	00	0.00	N	5	-120
51	20240904	4525	4630	4680	4430	666605	3033799120	00	0.00	N	5	-195
52	20240903	4720	4600	4720	4580	540574	2521491615	00	0.00	N	2	120
53	20240902	4600	4600	4620	4455	431317	1954034510	00	0.00	N	3	0
54	20240830	4600	4440	4785	4430	1113462	5114288535	00	0.00	N	2	165
55	20240829	4435	4480	4570	4330	505447	2250183455	00	0.00	N	5	-45
56	20240828	4480	4535	4635	4465	522882	2382322590	00	0.00	N	5	-55
57	20240827	4535	4660	4835	4465	1669442	7779694430	00	0.00	N	2	15
58	20240826	4520	4560	4850	4515	881683	4091104325	00	0.00	N	5	-130
59	20240823	4650	4380	4750	4380	1590753	7301450220	00	0.00	N	2	130
60	20240822	4520	4705	4785	4410	1021472	4623389885	00	0.00	N	5	-275
61	20240821	4795	5000	5250	4770	4304120	21586128660	00	0.00	N	5	-5
62	20240820	4800	4950	5020	4730	1498228	7420131915	00	0.00	N	5	-145
63	20240819	4945	5180	5200	4910	1069868	5351979875	00	0.00	N	5	-305
64	20240816	5250	5160	5380	4980	1898771	9920827525	00	0.00	N	2	120
65	20240814	5130	5390	5580	5130	1692854	8948233990	00	0.00	N	5	-140
66	20240813	5270	5500	5510	5080	1698786	8896333040	00	0.00	N	5	-320
67	20240812	5590	5620	5790	5470	3551735	19990452550	00	0.00	N	2	90
68	20240809	5500	5440	5950	5410	4668634	26184144190	00	0.00	N	2	60
69	20240808	5440	5880	5930	5410	4867183	27396145380	00	0.00	N	5	-100
70	20240807	5540	5370	5800	5350	5127640	28801827710	00	0.00	N	2	150
71	20240806	5390	5330	5690	5150	4625876	25180944580	00	0.00	N	2	320
72	20240805	5070	5310	5780	4535	6134588	33304624210	00	0.00	N	5	-380
73	20240802	5450	5610	5730	5400	2504828	13876381390	00	0.00	N	5	-370
74	20240801	5820	5360	5990	5210	11359188	64842195980	00	0.00	N	2	460
75	20240731	5360	6260	6620	5080	13832377	80752712980	00	0.00	N	5	-310
76	20240730	5670	5330	5740	5330	3164938	17823830770	00	0.00	N	2	440
77	20240729	5230	5160	5230	5070	965506	4983527210	00	0.00	N	2	180
78	20240726	5050	4920	5050	4915	1333660	6636896320	00	0.00	N	2	40
79	20240725	5010	4960	5380	4950	7643200	39222579060	00	0.00	N	2	10
80	20240724	5000	4795	5770	4765	24848224	133630006560	00	0.00	N	2	205
81	20240723	4795	3670	4795	3670	22680664	100668666735	00	0.00	N	1	1105
82	20240722	3690	3630	3880	3590	523759	1936799655	00	0.00	N	2	135
83	20240719	3555	3530	3575	3500	53075	186890175	00	0.00	N	2	25
84	20240718	3530	3570	3570	3510	54834	193768225	00	0.00	N	5	-20
85	20240717	3550	3575	3580	3540	39600	141106655	00	0.00	N	2	5
86	20240716	3545	3500	3650	3500	115782	411160990	00	0.00	N	2	25
87	20240715	3520	3530	3530	3495	32945	115936455	00	0.00	N	2	15
88	20240712	3505	3460	3525	3460	40979	143301720	00	0.00	N	5	-20
89	20240711	3525	3510	3545	3505	41577	146400585	00	0.00	N	2	5
90	20240710	3520	3465	3525	3450	52733	184318735	00	0.00	N	2	45
91	20240709	3475	3450	3500	3450	35863	124853000	00	0.00	N	5	-5
92	20240708	3480	3475	3530	3450	25226	87502460	00	0.00	N	2	5
93	20240705	3475	3410	3495	3410	40263	139230430	00	0.00	N	2	25
94	20240704	3450	3490	3500	3450	40357	139751655	00	0.00	N	5	-40
95	20240703	3490	3505	3525	3440	62846	218657940	00	0.00	N	5	-15
96	20240702	3505	3525	3575	3495	102789	361200030	00	0.00	N	5	-40
97	20240701	3545	3530	3570	3515	82281	291290735	00	0.00	N	2	15
98	20240628	3530	3615	4010	3500	1643433	6204520900	00	0.00	N	5	-40
99	20240627	3570	3620	3710	3515	74248	265801075	00	0.00	N	2	10
100	20240626	3560	3590	3590	3535	22375	79507650	00	0.00	N	5	-5
101	20240625	3565	3560	3580	3545	18439	65518305	00	0.00	N	3	0
102	20240624	3565	3565	3610	3555	33008	118173690	00	0.00	N	5	-10
103	20240621	3575	3560	3595	3540	24374	86896495	00	0.00	N	5	-10
104	20240620	3585	3580	3600	3550	17158	61290385	00	0.00	N	2	20
105	20240619	3565	3565	3580	3535	28956	102873615	00	0.00	N	3	0
106	20240618	3565	3620	3670	3540	112744	403701255	00	0.00	N	5	-115
107	20240617	3680	3565	3680	3565	37739	137565445	00	0.00	N	2	100
108	20240614	3580	3670	3675	3580	68710	247441630	00	0.00	N	5	-75
109	20240613	3655	3670	3670	3645	17064	62306220	00	0.00	N	3	0
110	20240612	3655	3670	3675	3640	22194	81079020	00	0.00	N	2	5
111	20240611	3650	3705	3705	3645	21647	79319100	00	0.00	N	5	-30
112	20240610	3680	3650	3720	3610	25101	91678745	00	0.00	N	2	30
113	20240607	3650	3700	3700	3640	14955	54701160	00	0.00	N	5	-5
114	20240605	3655	3710	3710	3655	23647	86788715	00	0.00	N	5	-15
115	20240604	3670	3670	3685	3650	16756	61368920	00	0.00	N	3	0
116	20240603	3670	3650	3690	3640	24721	90398670	00	0.00	N	2	25
117	20240531	3645	3690	3705	3640	33479	122289150	00	0.00	N	5	-45
118	20240530	3690	3700	3700	3655	18422	67648425	00	0.00	N	5	-10
119	20240529	3700	3730	3730	3690	20479	75766340	00	0.00	N	5	-25
120	20240528	3725	3725	3725	3700	16599	61641095	00	0.00	N	2	5
121	20240527	3720	3780	3780	3700	20961	77903290	00	0.00	N	5	-15
122	20240524	3735	3755	3755	3705	24297	90350675	00	0.00	N	2	5
123	20240523	3730	3700	3740	3700	21017	78106640	00	0.00	N	5	-10
124	20240522	3740	3740	3795	3720	19053	71570535	00	0.00	N	3	0
125	20240521	3740	3800	3800	3700	81870	305314770	00	0.00	N	5	-30
126	20240520	3770	3780	3795	3765	27137	102457100	00	0.00	N	5	-10
127	20240517	3780	3765	3785	3755	27635	104117465	00	0.00	N	3	0
128	20240516	3780	3780	3795	3760	16608	62725765	00	0.00	N	2	20
129	20240514	3760	3770	3800	3730	22686	85410145	00	0.00	N	5	-10
130	20240513	3770	3775	3790	3750	13820	52150490	00	0.00	N	5	-5
131	20240510	3775	3790	3800	3770	18543	70138030	00	0.00	N	5	-15
132	20240509	3790	3795	3800	3770	20775	78465445	00	0.00	N	5	-10
133	20240508	3800	3790	3800	3775	16888	63983835	00	0.00	N	3	0
134	20240507	3800	3785	3845	3765	59872	227153955	00	0.00	N	2	15
135	20240503	3785	3810	3810	3765	28167	106382415	00	0.00	N	5	-10
136	20240502	3795	3780	3820	3750	34959	131690880	00	0.00	N	2	15
137	20240430	3780	3780	3820	3770	22561	85358440	00	0.00	N	5	-20
138	20240429	3800	3800	3820	3780	21412	81105730	00	0.00	N	3	0
139	20240426	3800	3845	3845	3760	34677	131043525	00	0.00	N	5	-10
140	20240425	3810	3840	3850	3805	32044	122691545	00	0.00	N	5	-40
141	20240424	3850	3805	3850	3805	41625	159769920	00	0.00	N	2	35
142	20240423	3815	3825	3830	3795	39491	150357585	00	0.00	N	2	25
143	20240422	3790	3765	3800	3740	33447	126528575	00	0.00	N	2	40
144	20240419	3750	3790	3795	3715	40040	149990520	00	0.00	N	5	-40
145	20240418	3790	3725	3800	3725	29941	113187340	00	0.00	N	2	45
146	20240417	3745	3800	3800	3720	32374	121141735	00	0.00	N	2	40
147	20240416	3705	3750	3800	3700	82296	305973295	00	0.00	N	5	-75
148	20240415	3780	3755	3790	3720	39912	149996795	00	0.00	N	5	-5
149	20240412	3785	3820	3820	3770	26064	98662530	00	0.00	N	3	0
150	20240411	3785	3770	3810	3740	27820	104732205	00	0.00	N	5	-5
151	20240409	3790	3810	3825	3780	33422	127066830	00	0.00	N	3	0
152	20240408	3790	3785	3810	3770	27130	102642190	00	0.00	N	5	-15
153	20240405	3805	3805	3830	3785	34708	131838035	00	0.00	N	5	-30
154	20240404	3835	3840	3870	3810	28041	107263675	00	0.00	N	5	-5
155	20240403	3840	3870	3880	3815	36002	138068295	00	0.00	N	5	-30
156	20240402	3870	3930	3930	3830	76960	296782245	00	0.00	N	5	-40
157	20240401	3910	3870	3920	3870	43545	169646290	00	0.00	N	2	40
158	20240329	3870	3935	4055	3830	435681	1704815820	00	0.00	N	5	-35
159	20240328	3905	3900	3925	3890	37448	146326330	00	0.00	N	5	-10
160	20240327	3915	3940	3995	3870	79801	312698300	00	0.00	N	5	-5
161	20240326	3920	3940	3945	3890	49419	193316865	00	0.00	N	5	-20
162	20240325	3940	3960	3995	3910	104540	414148150	00	0.00	N	3	0
163	20240322	3940	3930	3960	3890	61165	240183395	00	0.00	N	3	0
164	20240321	3940	3930	3950	3895	99344	390965635	00	0.00	N	2	10
165	20240320	3930	3875	3955	3850	125027	489410135	00	0.00	N	2	80
166	20240319	3850	3830	3850	3825	41007	157324240	00	0.00	N	2	5
167	20240318	3845	3870	3885	3830	88421	340160770	00	0.00	N	5	-15
168	20240315	3860	3875	3875	3825	43824	168530010	00	0.00	N	5	-5
169	20240314	3865	3810	3895	3785	166516	641097845	00	0.00	N	2	70
170	20240313	3795	3810	3820	3775	29994	113916315	00	0.00	N	5	-5
171	20240312	3800	3810	3835	3795	29451	112048945	00	0.00	N	5	-20
172	20240311	3820	3780	3850	3780	50641	193210710	00	0.00	N	2	15
173	20240308	3805	3800	3805	3770	37539	142255855	00	0.00	N	2	20
174	20240307	3785	3835	3845	3745	73433	278212130	00	0.00	N	5	-40
175	20240306	3825	3850	4005	3820	263273	1031108310	00	0.00	N	2	45
176	20240305	3780	3795	3800	3770	56669	214391365	02	0.00	N	5	-30
177	20240304	3810	3845	3845	3790	66406	252701580	00	0.00	N	5	-5
178	20240229	3815	3805	3850	3805	37233	142336490	00	0.00	N	5	-20
179	20240228	3835	3850	3860	3805	40849	156135425	00	0.00	N	5	-15
180	20240227	3850	3895	3900	3845	48083	185660175	00	0.00	N	5	-45
181	20240226	3895	3935	3940	3880	46972	183107890	00	0.00	N	5	-40
182	20240223	3935	3895	3950	3885	64207	251806420	00	0.00	N	2	30
183	20240222	3905	3915	3920	3875	55685	217168860	00	0.00	N	3	0
184	20240221	3905	3930	3960	3880	91680	359243650	00	0.00	N	5	-40
185	20240220	3945	3935	3980	3920	59657	235898285	00	0.00	N	2	15
186	20240219	3930	3875	3930	3875	63622	248848655	00	0.00	N	2	40
187	20240216	3890	3880	3905	3850	66554	257763295	00	0.00	N	2	25
188	20240215	3865	3875	3885	3845	56395	218119235	00	0.00	N	3	0
189	20240214	3865	3835	3865	3810	32489	124720755	00	0.00	N	2	25
190	20240213	3840	3840	3860	3820	62331	239330705	00	0.00	N	3	0
191	20240208	3840	3835	3865	3815	35157	134553720	00	0.00	N	5	-10
192	20240207	3850	3860	3860	3820	35892	137698950	00	0.00	N	2	5
193	20240206	3845	3855	3860	3790	70091	267890015	00	0.00	N	5	-10
194	20240205	3855	3845	3870	3830	44835	172489275	00	0.00	N	3	0
195	20240202	3855	3820	3865	3820	74179	285622815	00	0.00	N	2	30
196	20240201	3825	3830	3845	3785	48780	185883900	00	0.00	N	2	25
197	20240131	3800	3850	3850	3770	47580	180873995	00	0.00	N	5	-50
198	20240130	3850	3865	3865	3825	36370	139711775	00	0.00	N	3	0
199	20240129	3850	3830	3860	3800	79685	305476475	00	0.00	N	2	20
200	20240126	3830	3810	3860	3800	25971	99527450	00	0.00	N	2	5
201	20240125	3825	3800	3835	3755	41060	155751140	00	0.00	N	2	25
202	20240124	3800	3815	3845	3740	50393	191036210	00	0.00	N	5	-15
203	20240123	3815	3825	3855	3795	43201	165558875	00	0.00	N	5	-10
204	20240122	3825	3850	3865	3805	50221	192456410	00	0.00	N	5	-20
205	20240119	3845	3870	3890	3835	51768	199497155	00	0.00	N	3	0
206	20240118	3845	3785	3865	3785	55480	211883345	00	0.00	N	2	60
207	20240117	3785	3940	3945	3780	116146	442943200	00	0.00	N	5	-135
208	20240116	3920	3925	3950	3855	48193	188345670	00	0.00	N	5	-5
209	20240115	3925	3905	3945	3850	39169	153113895	00	0.00	N	2	20
210	20240112	3905	4000	4005	3900	112231	441776590	00	0.00	N	5	-105
211	20240111	4010	4120	4130	3950	237803	950237800	00	0.00	N	5	-85
212	20240110	4095	4100	4120	4035	55627	226379620	00	0.00	N	2	20
213	20240109	4075	4005	4100	4005	56282	228812520	00	0.00	N	2	50
214	20240108	4025	4040	4065	3975	53353	214486110	00	0.00	N	2	15
215	20240105	4010	4050	4100	4000	72482	292406245	00	0.00	N	5	-40
216	20240104	4050	4140	4160	4015	120985	490609425	00	0.00	N	5	-90
217	20240103	4140	4100	4280	4075	333020	1391193195	00	0.00	N	2	40
218	20240102	4100	4045	4150	4045	165043	676500155	00	0.00	N	5	-10
219	20231228	4110	3875	4110	3865	451988	1822253280	00	0.00	N	2	235
220	20231227	3875	3845	3895	3835	59418	229211210	00	0.00	N	2	30
221	20231226	3845	3870	3895	3835	98151	378280180	00	0.00	N	3	0
222	20231222	3845	3785	3850	3775	71652	273446480	00	0.00	N	2	65
223	20231221	3780	3755	3800	3740	75159	283354755	00	0.00	N	3	0
224	20231220	3780	3790	3815	3770	107734	408362020	00	0.00	N	2	10
225	20231219	3770	3825	3865	3760	313195	1187441395	00	0.00	N	5	-55
226	20231218	3825	3885	3900	3780	402661	1538500680	00	0.00	N	5	-60
227	20231215	3885	4050	4065	3885	287470	1130157490	00	0.00	N	5	-160
228	20231214	4045	3980	4100	3960	89809	362115115	00	0.00	N	2	85
229	20231213	3960	4090	4090	3950	68645	274632055	00	0.00	N	5	-125
230	20231212	4085	4045	4090	4010	49700	202310280	00	0.00	N	2	40
231	20231211	4045	4060	4080	4005	66799	269655845	00	0.00	N	5	-15
232	20231208	4060	4090	4130	4040	39540	160537580	00	0.00	N	5	-20
233	20231207	4080	4040	4170	4030	98070	402279345	00	0.00	N	2	40
234	20231206	4040	4115	4170	4030	142260	579832250	00	0.00	N	2	5
235	20231205	4035	3940	4035	3940	122689	495919435	00	0.00	N	2	65
236	20231204	3970	3940	3980	3900	40261	158491485	00	0.00	N	2	30
237	20231201	3940	3950	3980	3920	24430	96468010	00	0.00	N	5	-10
238	20231130	3950	3955	3990	3915	55688	219665750	00	0.00	N	3	0
239	20231129	3950	4000	4000	3805	81237	319619315	00	0.00	N	5	-30
240	20231128	3980	3995	4250	3955	957046	3919357965	00	0.00	N	5	-5
241	20231127	3985	4020	4020	3950	44714	177854345	00	0.00	N	2	15
242	20231124	3970	3990	3995	3960	15310	60789645	00	0.00	N	5	-10
243	20231123	3980	4000	4030	3955	65601	261479640	00	0.00	N	5	-20
244	20231122	4000	4000	4045	3960	49181	195466275	00	0.00	N	5	-20
245	20231121	4020	4040	4130	3950	72166	289474975	00	0.00	N	2	30
246	20231120	3990	3920	4030	3900	33501	133080935	00	0.00	N	2	80
247	20231117	3910	3960	3970	3890	34849	136841225	00	0.00	N	5	-30
248	20231116	3940	3955	3975	3900	27130	107027535	00	0.00	N	5	-15
249	20231115	3955	3900	3980	3900	42104	166585430	00	0.00	N	2	70
250	20231114	3885	3800	3895	3800	72961	282308600	00	0.00	N	2	65
251	20231113	3820	3950	3970	3775	77749	299454890	00	0.00	N	5	-115
252	20231110	3935	3975	4010	3895	49521	194926620	00	0.00	N	5	-60
253	20231109	3995	4190	4210	3990	69288	283138750	00	0.00	N	5	-95
254	20231108	4090	4100	4140	4050	62962	257492210	00	0.00	N	2	35
255	20231107	4055	4030	4175	3990	162838	664136560	00	0.00	N	2	55
256	20231106	4000	3980	4050	3960	78108	311340375	00	0.00	N	2	15
257	20231103	3985	4050	4070	3945	37011	147451075	00	0.00	N	5	-5
258	20231102	3990	3965	4065	3965	77203	310582260	00	0.00	N	2	10
259	20231101	3980	4050	4050	3930	45021	178954085	00	0.00	N	2	5
260	20231031	3975	3930	4055	3930	79064	315934525	00	0.00	N	2	30
261	20231030	3945	4045	4045	3925	31037	122903520	00	0.00	N	5	-95
262	20231027	4040	3875	4065	3850	180624	720580765	00	0.00	N	2	165
263	20231026	3875	3930	3945	3795	71571	277140295	00	0.00	N	5	-55
264	20231025	3930	3805	3950	3805	118611	461484955	00	0.00	N	2	125
265	20231024	3805	3675	3825	3665	129207	485593255	00	0.00	N	2	125
266	20231023	3680	3610	3740	3610	57360	211287670	00	0.00	N	2	60
267	20231020	3620	3665	3665	3510	120482	431880095	00	0.00	N	5	-90
268	20231019	3710	3735	3750	3620	98500	361188740	00	0.00	N	5	-40
269	20231018	3750	3730	3765	3725	36692	137455160	00	0.00	N	2	5
270	20231017	3745	3705	3760	3690	37621	140295430	00	0.00	N	2	40
271	20231016	3705	3740	3770	3680	59674	221150220	00	0.00	N	5	-75
272	20231013	3780	3780	3810	3695	60525	227854985	00	0.00	N	2	10
273	20231012	3770	3770	3800	3740	26753	100841685	00	0.00	N	2	40
274	20231011	3730	3675	3765	3675	44742	166763105	00	0.00	N	2	45
275	20231010	3685	3755	3830	3670	76546	287131145	00	0.00	N	5	-50
276	20231006	3735	3610	3790	3590	20425	75854475	00	0.00	N	2	75
277	20231005	3660	3730	3760	3660	46698	172760830	00	0.00	N	5	-80
278	20231004	3740	3755	3775	3650	58823	216985690	00	0.00	N	5	-15
279	20230927	3755	3700	3825	3685	67626	252496480	00	0.00	N	5	-5
280	20230926	3760	3860	3920	3715	141656	538521895	00	0.00	N	5	-160
281	20230925	3920	3950	3975	3900	50076	196720535	00	0.00	N	5	-55
282	20230922	3975	3950	4020	3940	66816	265026380	00	0.00	N	5	-35
283	20230921	4010	4020	4035	3930	139568	555248630	00	0.00	N	5	-10
284	20230920	4020	4050	4070	4000	52980	212959060	00	0.00	N	5	-50
285	20230919	4070	4090	4145	4045	42003	171452930	00	0.00	N	5	-40
286	20230918	4110	4135	4200	4105	45388	187851995	00	0.00	N	5	-65
287	20230915	4175	4030	4230	4020	221406	922610055	00	0.00	N	2	115
288	20230914	4060	4070	4120	3975	118588	478443115	00	0.00	N	2	5
289	20230913	4055	4170	4170	4030	203988	831534220	00	0.00	N	5	-75
290	20230912	4130	4500	4545	4070	821483	3521029855	00	0.00	N	5	-185
291	20230911	4315	4225	4460	4220	529306	2323106750	00	0.00	N	2	130
292	20230908	4185	3940	4240	3940	264010	1088072035	00	0.00	N	2	225
293	20230907	3960	4060	4065	3960	79717	319402185	00	0.00	N	5	-40
294	20230906	4000	3980	4050	3950	43930	176356450	00	0.00	N	2	35
295	20230905	3965	3970	3990	3955	50630	200961570	00	0.00	N	5	-10
296	20230904	3975	4005	4100	3950	158198	636188125	00	0.00	N	5	-10
297	20230901	3985	4000	4040	3950	63370	252752760	00	0.00	N	5	-30
298	20230831	4015	4065	4095	4010	66460	268596485	00	0.00	N	5	-50
299	20230830	4065	4140	4140	4050	43759	178367220	00	0.00	N	5	-25
300	20230829	4090	4050	4145	4050	60628	248358505	00	0.00	N	2	40
301	20230828	4050	4075	4115	4045	46981	190794665	00	0.00	N	5	-15
302	20230825	4065	4065	4125	4065	24546	100342650	00	0.00	N	5	-20
303	20230824	4085	4070	4130	4040	36450	148975625	00	0.00	N	2	15
304	20230823	4070	4075	4180	4050	44846	183262680	00	0.00	N	5	-30
305	20230822	4100	4130	4185	4095	59068	244534525	00	0.00	N	5	-45
306	20230821	4145	4055	4210	4055	60219	249183260	00	0.00	N	2	60
307	20230818	4085	4065	4140	4060	70991	289808975	00	0.00	N	2	15
308	20230817	4070	4045	4135	4045	142103	579330315	00	0.00	N	5	-80
309	20230816	4150	4125	4205	4030	105482	433625330	00	0.00	N	5	-20
310	20230814	4170	4225	4235	4155	66328	277855345	00	0.00	N	5	-55
311	20230811	4225	4205	4290	4190	58929	250706260	00	0.00	N	5	-20
312	20230810	4245	4210	4270	4160	118818	503019780	00	0.00	N	2	55
313	20230809	4190	4020	4265	4020	209885	879822190	00	0.00	N	2	165
314	20230808	4025	4160	4210	4000	102148	416862185	00	0.00	N	5	-135
315	20230807	4160	4190	4265	4135	98102	409571235	00	0.00	N	5	-70
316	20230804	4230	4305	4320	4215	100707	428037680	00	0.00	N	5	-30
317	20230803	4260	4100	4330	4095	248808	1055051345	00	0.00	N	2	125
318	20230802	4135	4265	4270	4125	174473	727009690	00	0.00	N	5	-130
319	20230801	4265	4145	4475	4140	802574	3449870135	00	0.00	N	2	105
320	20230731	4160	4180	4250	4110	117941	490672655	00	0.00	N	5	-40
321	20230728	4200	4140	4225	4050	159419	660991200	00	0.00	N	2	55
322	20230727	4145	3955	4290	3935	647079	2694915705	00	0.00	N	2	145
323	20230726	4000	3900	4690	3800	3863580	16483634655	00	0.00	N	2	70
324	20230725	3930	3890	3970	3880	125323	488995620	00	0.00	N	5	-15
325	20230724	3945	4160	4170	3760	139996	556026760	00	0.00	N	5	-165
326	20230721	4110	4110	4200	4075	135591	560895100	00	0.00	N	5	-5
327	20230720	4115	4000	4200	3960	132442	539877845	00	0.00	N	2	115
328	20230719	4000	3875	4035	3850	136237	539280595	00	0.00	N	2	120
329	20230718	3880	3850	3915	3840	90458	349734810	00	0.00	N	5	-20
330	20230717	3900	3880	3910	3840	85696	331940110	00	0.00	N	5	-40
331	20230714	3940	4155	4510	3875	1008829	4130836115	00	0.00	N	5	-5
332	20230713	3945	3845	3985	3845	101778	399797440	00	0.00	N	2	100
333	20230712	3845	3840	3930	3810	69210	266259460	00	0.00	N	5	-25
334	20230711	3870	3770	3875	3770	80230	305508115	00	0.00	N	2	60
335	20230710	3810	3775	3830	3630	51374	193837630	00	0.00	N	2	20
336	20230707	3790	3805	3840	3750	138546	524250180	00	0.00	N	5	-70
337	20230706	3860	3890	3890	3815	122350	470081060	00	0.00	N	5	-30
338	20230705	3890	3970	4015	3885	144352	567654500	00	0.00	N	5	-105
339	20230704	3995	4030	4095	3935	108947	436755015	00	0.00	N	5	-55
340	20230703	4050	3980	4080	3850	441251	1744522455	00	0.00	N	5	-70
341	20230630	4120	4105	4170	4030	58923	240238320	00	0.00	N	2	15
342	20230629	4105	4170	4170	4105	123569	511473320	00	0.00	N	5	-90
343	20230628	4195	4150	4225	4150	47637	199577895	00	0.00	N	2	15
344	20230627	4180	4260	4260	4160	87982	369122450	00	0.00	N	5	-80
345	20230626	4260	4340	4340	4150	101071	428941115	00	0.00	N	5	-15
346	20230623	4275	4385	4385	4255	102972	442111960	00	0.00	N	5	-50
347	20230622	4325	4230	4495	4190	395301	1740548740	00	0.00	N	2	90
348	20230621	4235	4330	4395	4235	137890	589406765	00	0.00	N	5	-150
349	20230620	4385	4315	4385	4280	85588	370679050	00	0.00	N	2	110
350	20230619	4275	4180	4310	4150	88129	372943835	00	0.00	N	2	70
351	20230616	4205	4190	4240	4150	85413	357820620	00	0.00	N	2	25
352	20230615	4180	4270	4285	4145	219837	922107750	00	0.00	N	5	-90
353	20230614	4270	4155	4435	4155	464021	1976132225	00	0.00	N	2	150
354	20230613	4120	4500	4500	4120	699849	3025473765	00	0.00	N	5	-355
355	20230612	4475	4650	4735	4450	729106	3298903960	00	0.00	N	5	-305
356	20230609	4780	4780	4780	4780	0	0	00	0.00	N	0	0
357	20230608	4780	4780	4780	4780	0	0	00	0.00	N	0	0
358	20230607	4780	4780	4780	4780	0	0	00	0.00	N	0	0
359	20230605	4780	4780	4780	4780	0	0	00	0.00	N	0	0
360	20230602	4780	4780	4780	4780	0	0	00	0.00	N	0	0
361	20230601	4780	4780	4780	4780	0	0	00	0.00	N	0	0
362	20230531	4780	4780	4780	4780	0	0	00	0.00	N	0	0
363	20230530	4780	4780	4780	4780	0	0	00	0.00	N	0	0
364	20230526	4780	4780	4780	4780	0	0	00	0.00	N	0	0
365	20230525	4780	4780	4780	4780	0	0	00	0.00	N	0	0
366	20230524	4780	4780	4780	4780	0	0	00	0.00	N	0	0
367	20230523	4780	4780	4780	4780	0	0	00	0.00	N	0	0
368	20230522	4780	4780	4780	4780	0	0	00	0.00	N	0	0
369	20230519	4780	4780	4780	4780	0	0	00	0.00	N	0	0
370	20230518	4780	4780	4780	4780	0	0	00	0.00	N	0	0
371	20230517	4780	4670	4800	4670	71082	337782730	00	0.00	N	2	85
372	20230516	4695	4760	4820	4695	239687	1137085660	00	0.00	N	5	-75
373	20230515	4770	4920	4970	4765	550908	2664169940	00	0.00	N	5	-270
374	20230512	5040	5220	5240	5020	390410	1993207500	00	0.00	N	5	-180
375	20230511	5220	5170	5530	5160	1314236	7003011810	00	0.00	N	2	70
376	20230510	5150	5270	5430	5150	638186	3390276800	00	0.00	N	5	-120
377	20230509	5270	5250	5280	5150	114241	596778850	00	0.00	N	2	30
378	20230508	5240	5240	5320	5180	160280	840977310	00	0.00	N	3	0
379	20230504	5240	5190	5330	5120	323058	1697166160	00	0.00	N	2	80
380	20230503	5160	4940	5210	4930	242141	1240890835	00	0.00	N	2	165
381	20230502	4995	4925	5000	4915	56964	282529140	00	0.00	N	2	75
382	20230428	4920	5050	5050	4895	128584	635622845	00	0.00	N	5	-110
383	20230427	5030	4965	5050	4880	101180	500617375	00	0.00	N	2	95
384	20230426	4935	4990	5030	4875	100378	497352750	00	0.00	N	5	-65
385	20230425	5000	4990	5090	4900	120706	601481900	00	0.00	N	2	15
386	20230424	4985	5120	5150	4975	232365	1168288400	00	0.00	N	5	-135
387	20230421	5120	5190	5190	5060	188719	964445470	00	0.00	N	5	-30
388	20230420	5150	5310	5340	5140	265516	1389966220	00	0.00	N	5	-190
389	20230419	5340	5300	5350	5240	259848	1378289240	00	0.00	N	2	70
390	20230418	5270	5260	5290	5180	235327	1230510600	00	0.00	N	5	-20
391	20230417	5290	5270	5320	5170	252210	1323470230	00	0.00	N	2	50
392	20230414	5240	5310	5370	5230	464422	2462482660	00	0.00	N	5	-20
393	20230413	5260	5220	5290	5180	275791	1445065490	00	0.00	N	2	40
394	20230412	5220	5190	5250	5130	367434	1908174090	00	0.00	N	2	90
395	20230411	5130	5120	5170	5050	160241	819026480	00	0.00	N	5	-10
396	20230410	5140	5160	5170	5010	181557	922290000	00	0.00	N	5	-10
397	20230407	5150	5180	5190	5070	171176	879831790	00	0.00	N	5	-20
398	20230406	5170	5220	5340	5110	549899	2870275050	00	0.00	N	5	-70
399	20230405	5240	5100	5280	5090	614147	3210371040	00	0.00	N	2	130
400	20230404	5110	4985	5160	4985	451670	2297544200	00	0.00	N	2	125
401	20230403	4985	5050	5090	4985	125663	631324585	00	0.00	N	5	-55
402	20230331	5040	5020	5050	4960	152244	762303195	00	0.00	N	2	20
403	20230330	5020	5100	5100	4980	137616	689590860	00	0.00	N	2	10
404	20230329	5010	4925	5040	4875	226565	1130567545	00	0.00	N	2	90
405	20230328	4920	4865	4945	4860	132230	650809310	00	0.00	N	2	55
406	20230327	4865	4820	4865	4745	144159	691231040	00	0.00	N	2	75
407	20230324	4790	4810	4835	4765	89544	429461920	00	0.00	N	2	10
408	20230323	4780	4810	4840	4780	108937	521499105	00	0.00	N	5	-65
409	20230322	4845	4815	4855	4790	83431	401766140	00	0.00	N	2	35
410	20230321	4810	4810	4850	4780	56722	272591235	00	0.00	N	2	15
411	20230320	4795	4765	4860	4760	47626	229140665	00	0.00	N	2	20
412	20230317	4775	4680	4880	4680	233137	1115374775	00	0.00	N	2	125
413	20230316	4650	4700	4740	4605	113405	528776600	00	0.00	N	5	-100
414	20230315	4750	4650	4820	4640	121516	577104105	00	0.00	N	2	160
415	20230314	4590	4725	4800	4590	330145	1532532115	00	0.00	N	5	-175
416	20230313	4765	4860	4860	4650	260584	1225665640	00	0.00	N	5	-100
417	20230310	4865	4980	5030	4865	189352	934062990	00	0.00	N	5	-155
418	20230309	5020	4990	5120	4935	168127	837992785	00	0.00	N	2	30
419	20230308	4990	5010	5060	4945	113048	564808675	00	0.00	N	5	-50
420	20230307	5040	4970	5060	4930	188559	943969185	00	0.00	N	2	45
421	20230306	4995	5010	5010	4895	148623	734248370	00	0.00	N	2	15
422	20230303	4980	4890	4990	4880	177498	875674425	00	0.00	N	2	90
423	20230302	4890	4830	4915	4800	106135	517638655	00	0.00	N	2	60
424	20230228	4830	4810	4880	4805	98940	479567210	00	0.00	N	2	20
425	20230227	4810	4880	4880	4775	193771	933075040	00	0.00	N	5	-100
426	20230224	4910	5040	5040	4895	238196	1177385855	00	0.00	N	5	-100
427	20230223	5010	5040	5120	5010	185403	935225820	00	0.00	N	5	-20
428	20230222	5030	5050	5240	5020	522528	2668888270	00	0.00	N	5	-110
429	20230221	5140	5150	5230	5090	317418	1632836410	00	0.00	N	5	-40
430	20230220	5180	5050	5190	5010	617529	3164116755	00	0.00	N	2	185
431	20230217	4995	4985	5110	4945	310786	1556936210	00	0.00	N	2	5
432	20230216	4990	4930	5040	4930	373006	1863949260	00	0.00	N	2	65
433	20230215	4925	4950	5100	4920	737067	3676310920	00	0.00	N	5	-25
434	20230214	4950	4945	4990	4925	499007	2471107485	00	0.00	N	2	20
435	20230213	4930	4760	5550	4730	7870444	41211486220	00	0.00	N	2	150
436	20230210	4780	4850	4860	4745	179324	856713620	00	0.00	N	5	-85
437	20230209	4865	4920	4955	4860	178818	876504015	00	0.00	N	5	-35
438	20230208	4900	4895	4900	4845	120851	588388720	00	0.00	N	2	55
439	20230207	4845	4825	4885	4810	117777	571759745	00	0.00	N	2	15
440	20230206	4830	4800	4845	4790	93727	451370305	00	0.00	N	2	15
441	20230203	4815	4820	4835	4795	93914	452445370	00	0.00	N	5	-5
442	20230202	4820	4840	4945	4795	400515	1943809655	00	0.00	N	2	20
443	20230201	4800	4780	4835	4750	161046	771612490	00	0.00	N	2	55
444	20230131	4745	4740	4775	4720	68016	322693350	00	0.00	N	5	-5
445	20230130	4750	4755	4785	4740	68845	327568380	00	0.00	N	5	-15
446	20230127	4765	4780	4795	4730	99492	473525745	00	0.00	N	2	5
447	20230126	4760	4720	4760	4710	103672	491454395	00	0.00	N	2	30
448	20230125	4730	4690	4805	4670	222440	1050270680	00	0.00	N	2	70
449	20230120	4660	4615	4680	4605	76723	355521895	00	0.00	N	2	15
450	20230119	4645	4625	4670	4595	115516	533649125	00	0.00	N	5	-10
451	20230118	4655	4730	4730	4640	85795	399803430	00	0.00	N	5	-30
452	20230117	4685	4780	4830	4675	194399	917443075	00	0.00	N	5	-95
453	20230116	4780	4770	4815	4750	82521	394734350	00	0.00	N	2	10
454	20230113	4770	4855	4855	4760	138887	666218550	00	0.00	N	5	-20
455	20230112	4790	4865	4865	4790	144025	693296315	00	0.00	N	5	-40
456	20230111	4830	4830	4890	4815	131294	636794875	00	0.00	N	2	30
457	20230110	4800	4820	4865	4750	164648	789981185	00	0.00	N	5	-25
458	20230109	4825	4785	4870	4785	136972	661727305	00	0.00	N	2	80
459	20230106	4745	4665	4830	4650	246950	1170002010	00	0.00	N	2	80
460	20230105	4665	4690	4805	4665	244085	1156049115	00	0.00	N	5	-35
461	20230104	4700	4510	4850	4500	985835	4616344325	00	0.00	N	2	170
462	20230103	4530	4685	4790	4460	345652	1577318920	00	0.00	N	5	-155
463	20230102	4685	4815	4980	4665	593974	2879307435	00	0.00	N	5	-105
464	20221229	4790	5050	5070	4750	558120	2694793780	00	0.00	N	5	-250
465	20221228	5040	4990	5140	4975	353053	1790939390	00	0.00	N	2	20
466	20221227	5020	4990	5100	4990	240871	1214619420	00	0.00	N	2	30
467	20221226	4990	4905	5140	4905	584403	2939794005	00	0.00	N	2	115
468	20221223	4875	4970	4985	4865	167633	823745760	00	0.00	N	5	-145
469	20221222	5020	5030	5070	4970	217772	1092441005	00	0.00	N	5	-10
470	20221221	5030	4850	5050	4820	367645	1824603180	00	0.00	N	2	195
471	20221220	4835	4910	4965	4795	296338	1440077970	00	0.00	N	5	-105
472	20221219	4940	4910	5070	4910	429360	2145204085	00	0.00	N	2	15
473	20221216	4925	5060	5280	4910	1592658	8084093775	00	0.00	N	5	-195
474	20221215	5120	5080	5180	5030	312498	1596312660	00	0.00	N	2	50
475	20221214	5070	5220	5260	5060	603773	3099863500	00	0.00	N	5	-100
476	20221213	5170	5010	5250	4975	1457390	7501006355	00	0.00	N	2	180
477	20221212	4990	4820	4990	4820	491721	2426580580	00	0.00	N	2	175
478	20221209	4815	4725	4815	4615	187700	885792815	00	0.00	N	2	100
479	20221208	4715	4945	4945	4705	289160	1391629760	00	0.00	N	5	-105
480	20221207	4820	4725	4985	4665	483449	2337750690	00	0.00	N	2	85
481	20221206	4735	4855	4855	4735	157985	753143420	00	0.00	N	5	-115
482	20221205	4850	4830	4890	4815	106735	517851480	00	0.00	N	2	25
483	20221202	4825	4870	4920	4820	144753	703842415	00	0.00	N	5	-35
484	20221201	4860	4885	4925	4840	198589	970313225	00	0.00	N	2	15
485	20221130	4845	4770	4855	4725	163848	786867315	00	0.00	N	2	85
486	20221129	4760	4695	4790	4680	182137	862951305	02	0.00	N	2	20
487	20221128	4740	4895	4900	4725	461764	2216639125	00	0.00	N	5	-155
488	20221125	4895	4940	5010	4890	326892	1611397920	00	0.00	N	3	0
489	20221124	4895	4835	5250	4830	1275749	6384103515	00	0.00	N	2	85
490	20221123	4810	4840	4875	4810	177806	858756315	00	0.00	N	5	-5
491	20221122	4815	4855	4940	4805	233801	1133591210	00	0.00	N	5	-95
492	20221121	4910	4985	5020	4905	222336	1096394425	00	0.00	N	5	-110
493	20221118	5020	5120	5160	5010	239488	1215059250	00	0.00	N	5	-130
494	20221117	5150	5140	5240	5090	267347	1379192210	00	0.00	N	2	10
495	20221116	5140	5220	5270	5110	361619	1874384640	00	0.00	N	5	-100
496	20221115	5240	5140	5300	5080	993800	5155147230	00	0.00	N	2	100
497	20221114	5140	5100	5200	4985	1344297	6856611920	00	0.00	N	2	205
498	20221111	4935	4965	5040	4905	366188	1813272290	00	0.00	N	2	65
499	20221110	4870	5060	5100	4865	521371	2578717880	00	0.00	N	5	-120
500	20221109	4990	4980	5120	4945	1087003	5479604065	00	0.00	N	2	25
501	20221108	4965	4980	5040	4940	416893	2073112800	00	0.00	N	2	5
502	20221107	4960	4885	4965	4855	376043	1850709975	00	0.00	N	2	100
503	20221104	4860	4900	4955	4850	333655	1630649975	00	0.00	N	5	-50
504	20221103	4910	4870	4985	4860	487089	2394890060	00	0.00	N	5	-75
505	20221102	4985	5050	5080	4895	838192	4171270245	00	0.00	N	5	-45
506	20221101	5030	4935	5180	4875	2384305	11962447020	00	0.00	N	2	20
507	20221031	5010	4500	5470	4500	12213689	62885681015	00	0.00	N	2	540
508	20221028	4470	4640	4640	4450	410929	1858523540	00	0.00	N	5	-170
509	20221027	4640	4675	4735	4620	404495	1888715175	00	0.00	N	2	40
510	20221026	4600	4680	4965	4600	2330249	11198770430	00	0.00	N	3	0
511	20221025	4600	4610	4740	4595	270981	1257758705	00	0.00	N	5	-10
512	20221024	4610	4635	4715	4575	485586	2256875520	00	0.00	N	5	-5
513	20221021	4615	4590	4715	4510	552869	2548193195	00	0.00	N	5	-40
514	20221020	4655	4840	4940	4600	1068402	5134555080	00	0.00	N	5	-185
515	20221019	4840	4700	5380	4560	10566170	53105042280	00	0.00	N	2	245
516	20221018	4595	4505	4715	4505	516786	2385174860	00	0.00	N	2	115
517	20221017	4480	4285	4555	4215	453652	2002995780	00	0.00	N	2	75
518	20221014	4405	4320	4470	4265	793662	3460963925	00	0.00	N	2	170
519	20221013	4235	4580	4630	4170	1240268	5358826270	00	0.00	N	5	-435
520	20221012	4670	5080	5100	4635	1348766	6456731510	00	0.00	N	5	-550
521	20221011	5220	5450	5640	5120	2549264	13834981300	00	0.00	N	5	-320
522	20221007	5540	5360	5750	5240	6123079	34098522710	00	0.00	N	2	140
523	20221006	5400	5600	5650	5290	3403835	18602565840	00	0.00	N	2	70
524	20221005	5330	5280	5650	5200	6947889	37854823480	00	0.00	N	5	-30
525	20221004	5360	4820	5420	4820	7862741	41176904580	00	0.00	N	2	610
526	20220930	4750	4635	5220	4585	5048612	24969983450	00	0.00	N	3	0
527	20220929	4750	4540	5230	4535	7568260	37430866030	00	0.00	N	2	455
528	20220928	4295	4130	4620	4130	2590869	11374140655	00	0.00	N	2	145
529	20220927	4150	4000	4205	4000	272797	1124321020	00	0.00	N	2	75
530	20220926	4075	4275	4325	4025	371963	1542788820	00	0.00	N	5	-310
531	20220923	4385	4495	4535	4320	230340	1016591935	00	0.00	N	5	-145
532	20220922	4530	4570	4625	4450	154585	695191920	00	0.00	N	5	-105
533	20220921	4635	4565	4685	4565	91630	425074525	00	0.00	N	3	0
534	20220920	4635	4510	4680	4505	216801	1001590045	00	0.00	N	2	120
535	20220919	4515	4720	4725	4515	207045	952791460	00	0.00	N	5	-185
536	20220916	4700	4850	4865	4690	331788	1577949365	00	0.00	N	5	-150
537	20220915	4850	4915	5230	4850	848536	4229233945	00	0.00	N	5	-40
538	20220914	4890	4735	4910	4735	129612	628479930	00	0.00	N	5	-15
539	20220913	4905	4785	4915	4785	120176	585277530	00	0.00	N	2	155
540	20220908	4750	4765	4845	4740	166354	795183155	00	0.00	N	2	25
541	20220907	4725	4825	4925	4705	240681	1148621500	00	0.00	N	5	-145
542	20220906	4870	4820	4900	4820	81159	395379840	00	0.00	N	2	30
543	20220905	4840	4925	5150	4820	346037	1697135750	00	0.00	N	5	-120
544	20220902	4960	5090	5150	4940	265074	1330124460	00	0.00	N	5	-100
545	20220901	5060	5240	5280	5050	186712	960474250	00	0.00	N	5	-180
546	20220831	5240	5140	5280	5140	157268	822007200	00	0.00	N	2	30
547	20220830	5210	5120	5230	5120	116269	602793260	00	0.00	N	2	110
548	20220829	5100	5080	5190	5050	220962	1132412560	00	0.00	N	5	-190
549	20220826	5290	5290	5500	5280	496079	2655147540	00	0.00	N	2	10
550	20220825	5280	5160	5390	5160	414394	2189768490	00	0.00	N	2	100
551	20220824	5180	5140	5220	5110	362607	1870773440	00	0.00	N	2	30
552	20220823	5150	5250	5650	5150	1678497	9020783440	00	0.00	N	5	-150
553	20220822	5300	5300	5820	5250	4056972	22681697600	00	0.00	N	5	-40
554	20220819	5340	5470	5520	5340	212302	1150963950	00	0.00	N	5	-150
555	20220818	5490	5550	5560	5470	242238	1332992880	00	0.00	N	5	-90
556	20220817	5580	5700	5900	5530	1281605	7329702660	00	0.00	N	5	-120
557	20220816	5700	5650	5920	5580	1411113	8122259030	00	0.00	N	2	100
558	20220812	5600	5570	5620	5510	170034	948753800	00	0.00	N	2	30
559	20220811	5570	5600	5610	5500	195428	1083189410	00	0.00	N	2	90
560	20220810	5480	5480	5620	5450	294390	1622275550	00	0.00	N	5	-70
561	20220809	5550	5600	5670	5520	286257	1593149040	00	0.00	N	5	-110
562	20220808	5660	5920	5920	5630	942010	5415760820	00	0.00	N	2	50
563	20220805	5610	5510	5650	5490	439421	2460818910	00	0.00	N	2	100
564	20220804	5510	5570	5730	5500	883090	4934224960	00	0.00	N	2	40
565	20220803	5470	5450	5530	5420	249413	1365790430	00	0.00	N	5	-20
566	20220802	5490	5530	5530	5390	241307	1315422610	00	0.00	N	2	30
567	20220801	5460	5470	5520	5360	309064	1686158090	00	0.00	N	3	0
568	20220729	5460	5520	5570	5460	290349	1598994400	00	0.00	N	5	-40
569	20220728	5500	5610	5730	5450	485613	2699012300	00	0.00	N	5	-50
570	20220727	5550	5500	5830	5490	1089035	6147568290	00	0.00	N	5	-20
571	20220726	5570	5670	5880	5550	678941	3851171530	00	0.00	N	5	-40
572	20220725	5610	5800	5830	5580	576613	3262034160	00	0.00	N	5	-240
573	20220722	5850	5880	5980	5800	745089	4381993810	00	0.00	N	5	-20
574	20220721	5870	6190	6220	5850	1485279	8946018390	00	0.00	N	5	-400
575	20220720	6270	5980	6440	5880	7163402	44419357010	00	0.00	N	2	340
576	20220719	5930	5710	6200	5640	5741097	34063549980	00	0.00	N	2	250
577	20220718	5680	5650	5780	5600	1143166	6506225270	00	0.00	N	2	50
578	20220715	5630	5700	5810	5510	1251148	7041665590	00	0.00	N	5	-120
579	20220714	5750	5840	5890	5590	1603547	9187706480	00	0.00	N	5	-150
580	20220713	5900	6230	6260	5840	2738575	16418804030	00	0.00	N	5	-450
581	20220712	6350	5980	6860	5870	25094602	162783657850	00	0.00	N	2	500
582	20220711	5850	5930	6180	5840	5026102	30238766230	00	0.00	N	2	10
583	20220708	5840	5850	6230	5790	5866224	35193167140	00	0.00	N	5	-110
584	20220707	5950	6340	6630	5820	7905470	49015653300	00	0.00	N	5	-270
585	20220706	6220	5570	6940	5410	30765944	193197431020	00	0.00	N	2	710
586	20220705	5510	5670	5760	5450	2519357	14063590740	00	0.00	N	5	-220
587	20220704	5730	5660	6030	5420	8373836	47975185740	00	0.00	N	3	0
588	20220701	5730	4555	5910	4490	22160218	120314218160	00	0.00	N	2	1175
589	20220630	4555	4930	4960	4555	800426	3852742425	00	0.00	N	5	-225
590	20220629	4780	4895	5380	4735	2736875	13708274310	00	0.00	N	5	-165
591	20220628	4945	4995	5470	4690	6676870	33987009540	00	0.00	N	2	185
592	20220627	4760	4125	5090	4125	6052819	28790475925	00	0.00	N	2	775
593	20220624	3985	3780	4015	3780	124432	486323225	00	0.00	N	2	155
594	20220623	3830	4055	4100	3800	187173	729825845	00	0.00	N	5	-230
595	20220622	4060	4205	4330	4055	90466	377072620	00	0.00	N	5	-140
596	20220621	4200	4120	4250	4120	111468	464807070	00	0.00	N	2	20
597	20220620	4180	4530	4590	4135	93522	400711290	00	0.00	N	5	-220
598	20220617	4400	4255	4425	4255	59284	256109005	00	0.00	N	5	-40
599	20220616	4440	4485	4555	4440	50737	228212895	00	0.00	N	5	-30
600	20220615	4470	4450	4525	4450	137386	615202110	00	0.00	N	5	-55
601	20220614	4525	4430	4560	4415	75270	338688720	00	0.00	N	5	-70
602	20220613	4595	4800	4840	4505	139633	652554760	00	0.00	N	5	-265
603	20220610	4860	4875	4885	4850	45183	219672525	00	0.00	N	5	-15
604	20220609	4875	4925	4925	4855	85513	415996885	00	0.00	N	5	-35
605	20220608	4910	4925	4950	4910	23263	114484310	00	0.00	N	5	-15
606	20220607	4925	4990	5000	4925	45128	223288985	00	0.00	N	5	-70
607	20220603	4995	5030	5060	4995	30645	153841715	00	0.00	N	5	-35
608	20220602	5030	4990	5070	4975	68320	343213420	00	0.00	N	2	40
609	20220531	4990	4960	5030	4950	128154	638818865	00	0.00	N	2	25
610	20220530	4965	4955	4985	4945	32425	160942195	00	0.00	N	2	20
611	20220527	4945	4975	4975	4930	29105	144035840	00	0.00	N	2	20
612	20220526	4925	4965	4995	4925	42682	211659960	00	0.00	N	5	-5
613	20220525	4930	4880	5000	4865	54479	268629630	00	0.00	N	2	60
614	20220524	4870	4930	4960	4870	57202	280967515	00	0.00	N	5	-70
615	20220523	4940	5030	5030	4925	33109	163847095	00	0.00	N	5	-5
616	20220520	4945	4900	4960	4900	53573	264412575	00	0.00	N	2	45
617	20220519	4900	4860	4920	4810	60405	293079155	00	0.00	N	5	-70
618	20220518	4970	5030	5030	4950	46189	230537490	00	0.00	N	5	-30
619	20220517	5000	4965	5030	4965	48391	241772785	00	0.00	N	3	0
620	20220516	5000	4970	5060	4955	108781	544480310	00	0.00	N	2	30