KissMeData/003720/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	4310	4335	4415	4205	184821	797555205	00	0.00	N	5	-10
3	20250210	4320	4290	4330	4185	134693	574176795	00	0.00	N	5	-45
4	20250207	4365	4210	4410	4170	271350	1162198095	00	0.00	N	2	130
5	20250206	4235	4235	4260	4170	189588	797711605	00	0.00	N	2	15
6	20250205	4220	4365	4630	4125	727465	3150062985	00	0.00	N	5	-90
7	20250204	4310	4310	4390	4245	160869	690746525	00	0.00	N	3	0
8	20250203	4310	4210	4415	4175	282647	1206497615	00	0.00	N	5	-35
9	20250131	4345	4225	4375	4205	148127	637060200	00	0.00	N	2	30
10	20250124	4315	4135	4340	4110	214738	911580900	00	0.00	N	2	180
11	20250123	4135	4340	4340	4090	447546	1858198125	00	0.00	N	5	-210
12	20250122	4345	4530	4630	4295	476473	2091369150	00	0.00	N	5	-45
13	20250121	4390	4340	4545	4300	450857	1986619730	00	0.00	N	2	50
14	20250120	4340	4420	4635	4300	1314018	5819884490	00	0.00	N	2	225
15	20250117	4115	3885	4265	3885	475103	1955689585	00	0.00	N	2	195
16	20250116	3920	3720	3955	3680	184067	704694905	00	0.00	N	2	250
17	20250115	3670	3785	3820	3655	93760	347447085	00	0.00	N	5	-115
18	20250114	3785	3700	3810	3700	74219	280186305	00	0.00	N	2	75
19	20250113	3710	3775	3775	3670	85808	317842935	00	0.00	N	5	-65
20	20250110	3775	3850	3860	3695	194785	727939595	00	0.00	N	5	-75
21	20250109	3850	3900	3900	3815	82585	317069100	00	0.00	N	5	-40
22	20250108	3890	3840	3900	3805	87927	340850735	00	0.00	N	2	10
23	20250107	3880	3850	3950	3830	108221	419332570	00	0.00	N	2	30
24	20250106	3850	3860	3900	3765	86966	333614470	00	0.00	N	2	80
25	20250103	3770	3620	3805	3620	109054	409473565	00	0.00	N	2	105
26	20250102	3665	3710	3790	3615	97951	358534915	00	0.00	N	5	-35
27	20241230	3700	3680	3740	3640	58869	217596770	00	0.00	N	2	20
28	20241227	3680	3795	3795	3610	97159	356425955	02	0.00	N	5	-100
29	20241226	3780	3860	3915	3750	89616	339915515	00	0.00	N	5	-80
30	20241224	3860	3810	3875	3755	139323	533804630	00	0.00	N	2	105
31	20241223	3755	3690	3775	3655	66943	249602575	00	0.00	N	2	95
32	20241220	3660	3720	3745	3610	130538	477540605	00	0.00	N	5	-110
33	20241219	3770	3660	3800	3620	91486	341533665	00	0.00	N	3	0
34	20241218	3770	3875	3885	3770	150533	573193385	00	0.00	N	5	-105
35	20241217	3875	3890	3920	3730	289571	1104344760	00	0.00	N	2	115
36	20241216	3760	3855	3970	3675	680449	2617687700	00	0.00	N	2	210
37	20241213	3550	3560	3635	3510	154461	550011655	00	0.00	N	5	-10
38	20241212	3560	3650	3655	3465	112032	396823795	00	0.00	N	2	10
39	20241211	3550	3400	3565	3355	138235	483114005	00	0.00	N	2	130
40	20241210	3420	3200	3450	3190	259954	870149300	00	0.00	N	2	305
41	20241209	3115	3330	3345	3050	370426	1175593740	00	0.00	N	5	-260
42	20241206	3375	3435	3480	3290	136851	458957290	00	0.00	N	5	-75
43	20241205	3450	3380	3515	3330	94171	322677770	00	0.00	N	2	55
44	20241204	3395	3430	3500	3225	197968	672388175	00	0.00	N	5	-120
45	20241203	3515	3430	3550	3425	111003	386320950	00	0.00	N	2	55
46	20241202	3460	3560	3625	3460	180054	632319355	00	0.00	N	5	-95
47	20241129	3555	3670	3670	3510	153319	543738880	00	0.00	N	5	-115
48	20241128	3670	3645	3700	3640	50735	186488530	00	0.00	N	2	25
49	20241127	3645	3835	3835	3630	235493	867887430	00	0.00	N	5	-190
50	20241126	3835	3920	3940	3775	98105	376586150	00	0.00	N	5	-65
51	20241125	3900	3740	3900	3715	115380	443933600	00	0.00	N	2	160
52	20241122	3740	3760	3815	3705	120676	453289605	00	0.00	N	5	-5
53	20241121	3745	3780	3795	3705	83739	313166655	00	0.00	N	5	-35
54	20241120	3780	3785	3870	3695	155521	588654445	00	0.00	N	3	0
55	20241119	3780	3765	3810	3690	100557	375519500	00	0.00	N	2	15
56	20241118	3765	3690	3825	3620	169661	635685910	00	0.00	N	2	80
57	20241115	3685	3770	3825	3565	307473	1122499965	00	0.00	N	5	-85
58	20241114	3770	3750	3895	3695	201778	764033970	00	0.00	N	5	-15
59	20241113	3785	3830	3970	3755	231629	887602240	00	0.00	N	5	-120
60	20241112	3905	3985	4050	3850	301655	1181143105	00	0.00	N	5	-95
61	20241111	4000	4200	4220	3935	329511	1326696345	00	0.00	N	5	-205
62	20241108	4205	4200	4235	4105	162691	679466470	00	0.00	N	2	45
63	20241107	4160	4220	4220	4095	163698	680315360	00	0.00	N	2	10
64	20241106	4150	4165	4300	4060	345131	1428987435	00	0.00	N	5	-5
65	20241105	4155	4210	4250	4140	101696	425095910	00	0.00	N	5	-80
66	20241104	4235	4200	4340	4160	159746	679302475	00	0.00	N	2	35
67	20241101	4200	4280	4380	4150	260147	1098835365	00	0.00	N	5	-180
68	20241031	4380	4330	4420	4180	231341	999624045	00	0.00	N	2	85
69	20241030	4295	4420	4420	4295	158571	687906905	00	0.00	N	5	-130
70	20241029	4425	4360	4445	4255	191757	830490240	00	0.00	N	2	60
71	20241028	4365	4500	4570	4280	754684	3295337210	00	0.00	N	5	-225
72	20241025	4590	4620	4850	4550	284036	1324442525	00	0.00	N	5	-25
73	20241024	4615	4600	4680	4570	172973	799732255	00	0.00	N	2	5
74	20241023	4610	4560	4685	4540	331958	1526178930	00	0.00	N	2	10
75	20241022	4600	4805	4815	4560	397529	1834510190	00	0.00	N	5	-205
76	20241021	4805	4805	4880	4755	206384	993411230	00	0.00	N	3	0
77	20241018	4805	4720	4805	4640	199285	943920855	00	0.00	N	2	85
78	20241017	4720	4795	4825	4685	168215	797414205	00	0.00	N	5	-40
79	20241016	4760	4750	4885	4700	338335	1611492150	00	0.00	N	2	25
80	20241015	4735	4940	4970	4620	691468	3265114285	00	0.00	N	5	-160
81	20241014	4895	5040	5220	4870	547415	2705942605	00	0.00	N	5	-165
82	20241011	5060	5160	5220	5020	296604	1505715420	00	0.00	N	5	-30
83	20241010	5090	5260	5300	5090	276199	1427130360	00	0.00	N	5	-170
84	20241008	5260	5400	5460	5260	216769	1154643150	00	0.00	N	5	-150
85	20241007	5410	5060	5460	5040	688752	3675977240	00	0.00	N	2	370
86	20241004	5040	5150	5210	5010	423400	2155493320	00	0.00	N	5	-110
87	20241002	5150	5390	5540	5150	566953	3019080430	00	0.00	N	5	-340
88	20240930	5490	5450	5600	5250	591141	3252043590	00	0.00	N	2	40
89	20240927	5450	5490	5550	5340	627818	3422929040	00	0.00	N	2	70
90	20240926	5380	5240	5380	5190	547734	2905022190	00	0.00	N	2	170
91	20240925	5210	5100	5310	4900	1016310	5202314655	00	0.00	N	2	60
92	20240924	5150	5090	5660	5050	2153239	11501975420	00	0.00	N	2	120
93	20240923	5030	4945	5150	4845	515196	2580751795	00	0.00	N	2	80
94	20240920	4950	4885	4970	4750	468956	2275564580	00	0.00	N	2	100
95	20240919	4850	4900	4905	4690	364861	1752599250	00	0.00	N	5	-15
96	20240913	4865	4730	4915	4700	539906	2616855165	00	0.00	N	2	135
97	20240912	4730	4620	4950	4495	1468161	6960835245	00	0.00	N	2	200
98	20240911	4530	4525	4605	4475	267206	1208420970	00	0.00	N	5	-15
99	20240910	4545	4640	4695	4515	413421	1901196265	00	0.00	N	5	-45
100	20240909	4590	4310	4640	4270	929744	4234061685	00	0.00	N	2	175
101	20240906	4415	4580	4615	4300	767119	3406857550	00	0.00	N	5	-90
102	20240905	4505	4195	4535	4195	1412266	6298644605	00	0.00	N	2	310
103	20240904	4195	4100	4225	4060	310677	1287430160	00	0.00	N	5	-70
104	20240903	4265	4325	4355	4160	422318	1800062695	00	0.00	N	2	35
105	20240902	4230	4080	4250	4035	440284	1828825170	00	0.00	N	2	195
106	20240830	4035	3955	4045	3955	301093	1205979680	00	0.00	N	2	70
107	20240829	3965	3855	3970	3820	185996	728736610	00	0.00	N	2	100
108	20240828	3865	3870	3870	3765	178998	682994045	00	0.00	N	3	0
109	20240827	3865	3900	3905	3855	95435	369753600	00	0.00	N	5	-40
110	20240826	3905	3940	3960	3900	109740	430649910	00	0.00	N	5	-35
111	20240823	3940	3915	4050	3915	198793	791467520	00	0.00	N	5	-5
112	20240822	3945	3970	3985	3890	122852	480993750	00	0.00	N	2	5
113	20240821	3940	3955	3975	3895	82657	324521220	00	0.00	N	5	-10
114	20240820	3950	3865	3970	3845	159971	628972035	00	0.00	N	2	105
115	20240819	3845	3865	4005	3845	337147	1324623105	00	0.00	N	2	45
116	20240816	3800	3890	3960	3700	181714	694426755	00	0.00	N	5	-20
117	20240814	3820	3960	3980	3750	402626	1563338880	00	0.00	N	5	-50
118	20240813	3870	3715	3940	3675	349730	1335798800	00	0.00	N	2	195
119	20240812	3675	3540	3740	3540	185059	669976815	00	0.00	N	2	105
120	20240809	3570	3525	3630	3520	128659	458566620	00	0.00	N	2	80
121	20240808	3490	3495	3500	3385	124814	429995065	00	0.00	N	5	-10
122	20240807	3500	3395	3530	3370	128077	445639020	00	0.00	N	2	85
123	20240806	3415	3115	3490	3090	347822	1144128250	00	0.00	N	2	325
124	20240805	3090	3590	3685	3000	810123	2663913470	00	0.00	N	5	-600
125	20240802	3690	3780	3800	3665	225618	836514055	00	0.00	N	5	-170
126	20240801	3860	3765	3980	3765	49739	191307495	00	0.00	N	2	75
127	20240731	3785	3745	3835	3680	81164	304157080	00	0.00	N	2	45
128	20240730	3740	3790	3850	3735	60466	228834740	00	0.00	N	5	-50
129	20240729	3790	3820	3835	3700	106872	405033990	00	0.00	N	2	15
130	20240726	3775	3680	3775	3640	104390	387537580	00	0.00	N	2	135
131	20240725	3640	3755	3810	3640	257974	952120870	00	0.00	N	5	-200
132	20240724	3840	3780	3895	3770	118644	453094415	00	0.00	N	2	40
133	20240723	3800	3745	3890	3745	184275	702879275	00	0.00	N	2	95
134	20240722	3705	4025	4025	3630	566712	2158964060	00	0.00	N	5	-275
135	20240719	3980	4090	4130	3940	246504	986868940	00	0.00	N	5	-95
136	20240718	4075	3960	4170	3885	369185	1497055280	00	0.00	N	2	75
137	20240717	4000	4120	4120	3980	217103	870815325	00	0.00	N	5	-85
138	20240716	4085	4125	4175	4065	213488	875110060	00	0.00	N	5	-75
139	20240715	4160	4105	4175	4030	167178	691550245	00	0.00	N	2	30
140	20240712	4130	4095	4170	4045	239122	981048050	00	0.00	N	2	35
141	20240711	4095	4200	4230	4065	371085	1527709620	00	0.00	N	5	-145
142	20240710	4240	4050	4325	4050	1138552	4794954025	00	0.00	N	2	200
143	20240709	4040	4020	4065	3980	213463	857173125	00	0.00	N	5	-10
144	20240708	4050	4030	4085	3990	279622	1125660430	00	0.00	N	5	-5
145	20240705	4055	3915	4285	3895	1583888	6568672350	00	0.00	N	2	140
146	20240704	3915	3920	3965	3865	190072	742738120	00	0.00	N	5	-5
147	20240703	3920	3930	3950	3805	268741	1039188615	00	0.00	N	2	50
148	20240702	3870	3980	3990	3845	240390	934302885	00	0.00	N	5	-115
149	20240701	3985	3980	4085	3930	236824	944858280	00	0.00	N	2	5
150	20240628	3980	3975	4025	3895	223419	888705150	00	0.00	N	2	10
151	20240627	3970	3960	4000	3830	370215	1444048435	00	0.00	N	3	0
152	20240626	3970	4050	4130	3910	598309	2400080465	00	0.00	N	5	-70
153	20240625	4040	4095	4155	4030	351466	1435772785	00	0.00	N	5	-80
154	20240624	4120	4080	4155	4000	404333	1651110680	00	0.00	N	2	40
155	20240621	4080	4035	4255	3970	806401	3330374005	00	0.00	N	3	0
156	20240620	4080	4070	4130	4025	640185	2603999860	00	0.00	N	5	-80
157	20240619	4160	3970	4170	3895	1517715	6168500795	00	0.00	N	2	215
158	20240618	3945	3875	4280	3860	7310878	30096162565	00	0.00	N	2	295
159	20240617	3650	3780	3790	3640	668738	2480127470	00	0.00	N	5	-70
160	20240614	3720	4005	4500	3705	8285329	34329256380	00	0.00	N	2	70
161	20240613	3650	3625	3660	3550	199345	727166315	00	0.00	N	2	30
162	20240612	3620	3595	3670	3545	99309	358786680	00	0.00	N	2	65
163	20240611	3555	3590	3635	3540	123712	443621105	00	0.00	N	2	5
164	20240610	3550	3540	3635	3480	156638	557417705	00	0.00	N	2	15
165	20240607	3535	3595	3665	3475	152240	540532355	00	0.00	N	5	-75
166	20240605	3610	3770	3770	3605	179626	654073405	00	0.00	N	5	-30
167	20240604	3640	3635	3735	3540	264924	961167730	00	0.00	N	2	5
168	20240603	3635	3430	3770	3420	884687	3235529010	00	0.00	N	2	235
169	20240531	3400	3345	3515	3335	477452	1625981010	00	0.00	N	5	-25
170	20240530	3425	3300	4030	3240	5985580	22295509900	00	0.00	N	2	125
171	20240529	3300	3395	3400	3285	253758	839140620	00	0.00	N	5	-95
172	20240528	3395	3410	3440	3360	218086	739440070	00	0.00	N	5	-50
173	20240527	3445	3520	3540	3335	396738	1358172295	00	0.00	N	5	-105
174	20240524	3550	3530	3650	3390	345367	1215764820	00	0.00	N	2	20
175	20240523	3530	3640	3660	3500	320939	1141890365	00	0.00	N	5	-110
176	20240522	3640	3650	3660	3605	124394	451717930	00	0.00	N	2	10
177	20240521	3630	3750	3755	3615	337601	1235211810	00	0.00	N	5	-65
178	20240520	3695	3875	3875	3690	281432	1054177065	00	0.00	N	5	-130
179	20240517	3825	3895	3920	3800	154204	589947000	00	0.00	N	5	-105
180	20240516	3930	3890	3955	3840	296293	1159127775	00	0.00	N	2	175
181	20240514	3755	3740	3785	3695	79484	296809405	00	0.00	N	2	15
182	20240513	3740	3815	3845	3710	177879	667578980	00	0.00	N	5	-75
183	20240510	3815	3870	3870	3800	102868	393167310	00	0.00	N	5	-15
184	20240509	3830	3925	3970	3805	176651	683984995	00	0.00	N	5	-120
185	20240508	3950	3860	4005	3805	254221	993327395	00	0.00	N	2	70
186	20240507	3880	3850	3930	3845	120574	467517590	00	0.00	N	2	35
187	20240503	3845	3830	3910	3705	86272	331997825	00	0.00	N	5	-15
188	20240502	3860	3835	3875	3795	58844	225674780	00	0.00	N	5	-20
189	20240430	3880	3840	3910	3835	57910	224557430	00	0.00	N	2	40
190	20240429	3840	3800	3855	3765	96794	369508695	00	0.00	N	2	80
191	20240426	3760	3855	3855	3740	162534	613248885	00	0.00	N	5	-70
192	20240425	3830	3920	3920	3825	84068	324146980	00	0.00	N	5	-85
193	20240424	3915	3865	3950	3830	69172	269972440	00	0.00	N	2	100
194	20240423	3815	3820	3860	3785	85648	326192100	00	0.00	N	5	-5
195	20240422	3820	3890	3890	3800	96466	369622715	00	0.00	N	5	-40
196	20240419	3860	3960	4000	3790	96112	369521090	00	0.00	N	5	-100
197	20240418	3960	3900	3965	3860	89950	351691250	00	0.00	N	2	90
198	20240417	3870	3885	3915	3835	59622	230543800	00	0.00	N	5	-15
199	20240416	3885	3935	3935	3820	243573	941333840	00	0.00	N	5	-60
200	20240415	3945	3950	3970	3875	112829	442410445	00	0.00	N	5	-75
201	20240412	4020	3965	4100	3910	164300	659403665	00	0.00	N	2	90
202	20240411	3930	3945	4000	3890	74162	291737395	00	0.00	N	5	-45
203	20240409	3975	3980	4080	3960	76588	305304320	00	0.00	N	3	0
204	20240408	3975	4105	4150	3970	164259	657985730	00	0.00	N	5	-130
205	20240405	4105	4145	4145	4035	99806	406496230	00	0.00	N	5	-40
206	20240404	4145	4180	4225	4130	104507	435601255	00	0.00	N	5	-35
207	20240403	4180	4105	4190	4010	125165	517443835	00	0.00	N	2	45
208	20240402	4135	4230	4315	4115	137666	574236370	00	0.00	N	5	-105
209	20240401	4240	4055	4270	3995	263814	1093770045	00	0.00	N	2	235
210	20240329	4005	4190	4200	3870	607187	2434484715	00	0.00	N	5	-185
211	20240328	4190	4300	4340	4170	123181	520077930	00	0.00	N	5	-100
212	20240327	4290	4295	4385	4235	231781	998887030	00	0.00	N	5	-5
213	20240326	4295	4075	4360	4045	378991	1616630405	00	0.00	N	2	220
214	20240325	4075	3980	4100	3865	201216	804732145	00	0.00	N	2	135
215	20240322	3940	3940	3995	3905	76109	300044440	00	0.00	N	3	0
216	20240321	3940	4005	4035	3875	284576	1120730400	00	0.00	N	5	-60
217	20240320	4000	3980	4020	3950	122442	487649575	00	0.00	N	5	-5
218	20240319	4005	4045	4065	3880	196024	781360875	00	0.00	N	5	-40
219	20240318	4045	4025	4115	4015	72761	293949915	00	0.00	N	2	5
220	20240315	4040	4040	4090	4000	143123	578213395	00	0.00	N	5	-50
221	20240314	4090	4120	4140	4050	144300	588947880	00	0.00	N	5	-55
222	20240313	4145	4185	4230	4100	115084	477607565	00	0.00	N	5	-35
223	20240312	4180	4070	4285	4020	190769	797297660	00	0.00	N	2	65
224	20240311	4115	4155	4210	4040	137809	564092145	00	0.00	N	5	-40
225	20240308	4155	4120	4200	4085	254791	1052402000	00	0.00	N	2	40
226	20240307	4115	4220	4340	4100	297287	1244411740	00	0.00	N	5	-105
227	20240306	4220	4250	4310	4180	115364	488789145	00	0.00	N	5	-70
228	20240305	4290	4300	4390	4225	147939	633389235	00	0.00	N	5	-50
229	20240304	4340	4270	4450	4265	255540	1112328710	00	0.00	N	2	70
230	20240229	4270	4105	4655	4025	1608553	7072693305	00	0.00	N	2	160
231	20240228	4110	4055	4230	4055	125299	514886635	00	0.00	N	2	20
232	20240227	4090	4100	4220	4010	159830	654027110	00	0.00	N	5	-60
233	20240226	4150	4130	4195	4105	85506	355106020	00	0.00	N	5	-20
234	20240223	4170	4205	4230	4160	133915	559389060	00	0.00	N	5	-60
235	20240222	4230	4250	4310	4200	129525	548148580	00	0.00	N	5	-20
236	20240221	4250	4200	4400	4130	270112	1150001455	00	0.00	N	5	-5
237	20240220	4255	4050	4515	4050	2230893	9694618445	00	0.00	N	2	175
238	20240219	4080	4125	4190	4065	148761	614481585	00	0.00	N	5	-45
239	20240216	4125	4015	4170	3985	211675	864769655	00	0.00	N	2	140
240	20240215	3985	3960	3995	3930	127695	506045145	00	0.00	N	2	25
241	20240214	3960	3830	3975	3800	140186	550275340	00	0.00	N	2	75
242	20240213	3885	3755	3890	3755	181009	695237950	00	0.00	N	2	130
243	20240208	3755	3780	3785	3700	181874	679978500	00	0.00	N	5	-25
244	20240207	3780	3650	3795	3650	187106	700490415	00	0.00	N	2	95
245	20240206	3685	3620	3725	3580	193426	709121805	00	0.00	N	2	10
246	20240205	3675	3650	3700	3610	196307	717585770	00	0.00	N	2	25
247	20240202	3650	3710	3750	3545	498335	1813012850	00	0.00	N	5	-50
248	20240201	3700	3735	3790	3655	269364	994969155	00	0.00	N	5	-45
249	20240131	3745	3900	3940	3730	321751	1220000835	00	0.00	N	5	-165
250	20240130	3910	3995	4035	3855	335325	1311125985	00	0.00	N	5	-85
251	20240129	3995	4245	4245	3990	246616	992779770	00	0.00	N	5	-175
252	20240126	4170	4055	4215	3865	488053	1991761725	00	0.00	N	2	170
253	20240125	4000	4305	4305	3650	1818561	7027924640	00	0.00	N	5	-305
254	20240124	4305	4340	4460	4005	259310	1110042025	00	0.00	N	5	-50
255	20240123	4355	4370	4460	4330	234666	1026484470	00	0.00	N	5	-70
256	20240122	4425	4695	4695	4425	171475	772031955	00	0.00	N	5	-195
257	20240119	4620	4500	4620	4420	201314	909421115	00	0.00	N	2	100
258	20240118	4520	4385	4560	4385	149636	672288455	00	0.00	N	2	105
259	20240117	4415	4615	4670	4400	257012	1151506160	00	0.00	N	5	-225
260	20240116	4640	4650	4710	4600	141354	656631500	00	0.00	N	5	-60
261	20240115	4700	4830	4830	4680	224345	1060206000	00	0.00	N	5	-130
262	20240112	4830	4710	4855	4615	363663	1725229625	00	0.00	N	2	65
263	20240111	4765	4705	4830	4655	292182	1392157965	00	0.00	N	2	80
264	20240110	4685	4650	4890	4635	806973	3856282200	00	0.00	N	2	55
265	20240109	4630	4610	4650	4575	322945	1487878310	00	0.00	N	2	10
266	20240108	4620	4680	4940	4590	499905	2370012165	00	0.00	N	5	-20
267	20240105	4640	4595	4735	4575	347883	1624230810	00	0.00	N	2	80
268	20240104	4560	4455	4560	4420	247658	1113349750	00	0.00	N	2	70
269	20240103	4490	4495	4520	4430	176929	790141225	00	0.00	N	5	-10
270	20240102	4500	4475	4575	4465	197252	892276345	00	0.00	N	5	-20
271	20231228	4520	4490	4575	4435	121706	548603900	00	0.00	N	2	30
272	20231227	4490	4405	4520	4405	91468	410176780	02	0.00	N	2	10
273	20231226	4480	4550	4570	4175	366667	1626419100	00	0.00	N	5	-75
274	20231222	4555	4560	4595	4505	118017	537267980	00	0.00	N	2	5
275	20231221	4550	4600	4705	4515	448667	2061659955	00	0.00	N	5	-100
276	20231220	4650	4670	4770	4645	223455	1047941120	00	0.00	N	3	0
277	20231219	4650	4725	4845	4610	438625	2065019855	00	0.00	N	5	-50
278	20231218	4700	4510	4720	4510	461824	2149871715	00	0.00	N	2	200
279	20231215	4500	4500	4575	4485	198972	896849930	00	0.00	N	3	0
280	20231214	4500	4520	4585	4350	463330	2064162635	00	0.00	N	2	5
281	20231213	4495	4670	4675	4490	376331	1705673200	00	0.00	N	5	-215
282	20231212	4710	4690	4750	4600	164263	768533140	00	0.00	N	2	25
283	20231211	4685	4625	4835	4625	158000	744988670	00	0.00	N	3	0
284	20231208	4685	4800	4870	4590	405742	1889048285	00	0.00	N	5	-90
285	20231207	4775	4850	4925	4765	159996	772742930	00	0.00	N	5	-135
286	20231206	4910	4580	4915	4475	434459	2065919865	00	0.00	N	2	380
287	20231205	4530	4865	4930	4500	935949	4342265720	00	0.00	N	5	-350
288	20231204	4880	5070	5090	4855	322200	1594239460	00	0.00	N	5	-180
289	20231201	5060	5130	5130	4930	520113	2600087930	00	0.00	N	5	-70
290	20231130	5130	5250	5270	5080	279730	1439975340	00	0.00	N	5	-120
291	20231129	5250	5020	5270	5020	342912	1778301180	00	0.00	N	2	180
292	20231128	5070	5030	5180	5030	133629	679226930	00	0.00	N	2	20
293	20231127	5050	5140	5150	5010	176879	895816640	00	0.00	N	5	-90
294	20231124	5140	5050	5150	5010	206717	1053240080	00	0.00	N	2	30
295	20231123	5110	5260	5340	5070	346370	1790811630	00	0.00	N	5	-170
296	20231122	5280	5340	5370	5230	145377	765976620	00	0.00	N	5	-60
297	20231121	5340	5480	5500	5330	233112	1255141380	00	0.00	N	5	-100
298	20231120	5440	5130	5440	5130	495078	2644188000	00	0.00	N	2	220
299	20231117	5220	5270	5300	5080	225847	1161970400	00	0.00	N	5	-50
300	20231116	5270	5300	5300	5150	255885	1338051930	00	0.00	N	3	0
301	20231115	5270	5180	5420	5100	639521	3381629330	00	0.00	N	2	200
302	20231114	5070	5000	5200	5000	219096	1114246960	00	0.00	N	2	40
303	20231113	5030	5050	5150	4945	364624	1821209865	00	0.00	N	5	-40
304	20231110	5070	5180	5220	5040	322077	1647439150	00	0.00	N	5	-180
305	20231109	5250	5350	5470	5220	450730	2381046420	00	0.00	N	5	-190
306	20231108	5440	5420	5540	5330	649619	3519412430	00	0.00	N	2	80
307	20231107	5360	5550	5620	5320	1061889	5774819560	00	0.00	N	5	-300
308	20231106	5660	5650	6170	5540	7004945	41439260420	00	0.00	N	2	110
309	20231103	5550	5240	5600	5150	2735947	14894409500	00	0.00	N	2	480
310	20231102	5070	4955	5140	4955	251512	1270729220	00	0.00	N	2	150
311	20231101	4920	5000	5040	4920	167407	833278745	00	0.00	N	5	-60
312	20231031	4980	5110	5120	4800	432320	2118853100	00	0.00	N	5	-40
313	20231030	5020	5100	5150	4965	318350	1601563855	00	0.00	N	5	-80
314	20231027	5100	5150	5200	5030	301748	1540967690	00	0.00	N	5	-50
315	20231026	5150	5050	5210	4975	366089	1866138530	00	0.00	N	5	-40
316	20231025	5190	5200	5390	5120	705375	3713106810	00	0.00	N	2	80
317	20231024	5110	5000	5180	4900	380101	1903614980	00	0.00	N	2	70
318	20231023	5040	5130	5260	5010	378969	1944721625	00	0.00	N	5	-110
319	20231020	5150	5010	5200	4855	640996	3233060230	00	0.00	N	2	140
320	20231019	5010	4980	5520	4980	2099978	11138567390	00	0.00	N	5	-100
321	20231018	5110	5050	5200	5000	263432	1347542800	00	0.00	N	2	30
322	20231017	5080	4755	5180	4755	458390	2309306735	00	0.00	N	2	330
323	20231016	4750	4895	4895	4620	345247	1626371825	00	0.00	N	5	-155
324	20231013	4905	5120	5150	4835	323082	1606720080	00	0.00	N	5	-205
325	20231012	5110	5000	5200	5000	322395	1654089740	00	0.00	N	2	140
326	20231011	4970	5000	5110	4910	210185	1054833590	00	0.00	N	5	-5
327	20231010	4975	5260	5260	4950	287134	1456169465	00	0.00	N	5	-215
328	20231006	5190	5120	5250	5100	250516	1301915940	00	0.00	N	2	40
329	20231005	5150	5000	5230	4980	689510	3549809795	00	0.00	N	2	220
330	20231004	4930	4890	4970	4745	408158	1974592140	00	0.00	N	2	15
331	20230927	4915	4750	4995	4740	310379	1519603040	00	0.00	N	2	95
332	20230926	4820	4805	4885	4760	331398	1597001850	00	0.00	N	2	20
333	20230925	4800	5060	5060	4800	601887	2948357485	00	0.00	N	5	-320
334	20230922	5120	5170	5270	4995	778118	3961090745	00	0.00	N	5	-190
335	20230921	5310	5610	5700	5250	1507171	8211430330	00	0.00	N	5	-190
336	20230920	5500	4980	5700	4745	2701697	14376562745	00	0.00	N	2	510
337	20230919	4990	5490	5490	4800	1850384	9292120515	00	0.00	N	5	-550
338	20230918	5540	5690	5690	5420	499478	2774495660	00	0.00	N	5	-150
339	20230915	5690	5650	5780	5540	824054	4662012340	00	0.00	N	2	70
340	20230914	5620	5350	5650	5250	1037345	5663306950	00	0.00	N	2	280
341	20230913	5340	5550	5720	5210	2319548	12672367920	00	0.00	N	5	-30
342	20230912	5370	5130	5540	5130	1813212	9724435070	00	0.00	N	2	240
343	20230911	5130	5070	5160	4960	334762	1698729785	00	0.00	N	2	20
344	20230908	5110	5300	5300	4980	573576	2909709470	00	0.00	N	5	-180
345	20230907	5290	5110	5290	5070	515242	2671527630	00	0.00	N	2	180
346	20230906	5110	5200	5280	5100	457250	2363397070	00	0.00	N	5	-130
347	20230905	5240	5360	5500	5210	714216	3805958120	00	0.00	N	5	-160
348	20230904	5400	5310	5400	5050	794568	4189061170	00	0.00	N	2	80
349	20230901	5320	5480	5480	5240	971062	5201592040	00	0.00	N	5	-140
350	20230831	5460	5510	5630	5350	1116279	6106319550	00	0.00	N	5	-120
351	20230830	5580	5690	5750	5550	822195	4632351110	00	0.00	N	5	-110
352	20230829	5690	5850	5940	5670	1057615	6128522860	00	0.00	N	5	-140
353	20230828	5830	5790	6100	5630	3696946	21683904160	00	0.00	N	2	300
354	20230825	5530	5770	5900	5460	2875130	16183283850	00	0.00	N	5	-560
355	20230824	6090	5080	6300	4945	17348792	101712663190	00	0.00	N	2	1160
356	20230823	4930	4725	5000	4480	3235336	15569010545	00	0.00	N	2	410
357	20230822	4520	4495	4575	4455	402374	1816896765	00	0.00	N	2	70
358	20230821	4450	4310	4530	4285	700570	3112370230	00	0.00	N	2	130
359	20230818	4320	4010	4350	3945	544536	2299611995	00	0.00	N	2	310
360	20230817	4010	3930	4090	3860	313386	1234035590	00	0.00	N	5	-5
361	20230816	4015	3930	4130	3930	295588	1193066405	00	0.00	N	5	-85
362	20230814	4100	4130	4245	4040	292767	1204897960	00	0.00	N	5	-80
363	20230811	4180	4195	4265	4130	241644	1016702120	00	0.00	N	2	70
364	20230810	4110	4185	4185	4030	199568	817775245	00	0.00	N	5	-70
365	20230809	4180	3880	4250	3855	454317	1870212365	00	0.00	N	2	270
366	20230808	3910	3900	4010	3795	605450	2349403190	00	0.00	N	5	-15
367	20230807	3925	4020	4070	3890	405675	1597805280	00	0.00	N	5	-145
368	20230804	4070	4100	4130	4020	279300	1132690630	00	0.00	N	5	-65
369	20230803	4135	4155	4225	4040	426900	1757089965	00	0.00	N	5	-100
370	20230802	4235	4400	4580	4200	410493	1764689280	00	0.00	N	5	-235
371	20230801	4470	4615	4615	4350	324190	1449166610	00	0.00	N	5	-100
372	20230731	4570	4485	4645	4470	315829	1446565235	00	0.00	N	2	85
373	20230728	4485	4195	4550	4195	402889	1786062355	00	0.00	N	2	255
374	20230727	4230	4315	4470	4165	567043	2432928505	00	0.00	N	5	-80
375	20230726	4310	4640	4680	4200	907169	4016760915	00	0.00	N	5	-335
376	20230725	4645	4850	4955	4620	821869	3914512150	00	0.00	N	5	-195
377	20230724	4840	4705	4935	4605	1238463	5964327640	00	0.00	N	2	135
378	20230721	4705	4650	4795	4530	952549	4457348395	00	0.00	N	5	-45
379	20230720	4750	4680	4900	4505	4128036	19611735710	00	0.00	N	2	280
380	20230719	4470	4230	4500	4105	766641	3334371800	00	0.00	N	2	270
381	20230718	4200	4145	4250	4045	239849	988347150	00	0.00	N	2	105
382	20230717	4095	4245	4245	4090	242443	1003674125	00	0.00	N	5	-150
383	20230714	4245	4350	4350	4155	290347	1222611955	00	0.00	N	5	-105
384	20230713	4350	4260	4430	4230	348534	1521523355	00	0.00	N	2	130
385	20230712	4220	4325	4335	4200	168211	714870540	00	0.00	N	5	-105
386	20230711	4325	4170	4325	4165	147769	629750130	00	0.00	N	2	150
387	20230710	4175	4250	4250	4120	198768	830309675	00	0.00	N	5	-75
388	20230707	4250	4240	4335	4210	155878	663774005	00	0.00	N	5	-20
389	20230706	4270	4425	4425	4240	280512	1205653195	00	0.00	N	5	-140
390	20230705	4410	4440	4450	4360	258467	1138869240	00	0.00	N	2	5
391	20230704	4405	4385	4460	4330	283281	1242584105	00	0.00	N	5	-30
392	20230703	4435	4305	4440	4265	429063	1879796115	00	0.00	N	2	155
393	20230630	4280	4035	4360	4035	794648	3389614965	00	0.00	N	2	200
394	20230629	4080	4090	4140	4015	228333	927507320	00	0.00	N	5	-50
395	20230628	4130	4060	4190	4030	372148	1536088085	00	0.00	N	2	100
396	20230627	4030	4010	4055	3945	240645	959866110	00	0.00	N	5	-25
397	20230626	4055	4005	4125	3965	241405	978785330	00	0.00	N	2	30
398	20230623	4025	3995	4095	3950	356444	1431294395	00	0.00	N	2	45
399	20230622	3980	3940	4045	3920	491515	1957864170	00	0.00	N	5	-35
400	20230621	4015	4080	4130	3980	509324	2050023205	00	0.00	N	5	-85
401	20230620	4100	4240	4240	4080	340303	1402975400	00	0.00	N	5	-145
402	20230619	4245	4230	4255	4085	435861	1812110860	00	0.00	N	2	15
403	20230616	4230	4250	4300	4125	440729	1856362750	00	0.00	N	5	-45
404	20230615	4275	4350	4370	4150	506751	2153704520	00	0.00	N	5	-50
405	20230614	4325	4510	4550	4200	653511	2871974185	00	0.00	N	5	-185
406	20230613	4510	4505	4575	4470	371358	1678154535	00	0.00	N	2	55
407	20230612	4455	4405	4560	4380	573602	2576390315	00	0.00	N	2	50
408	20230609	4405	4400	4450	4355	406057	1783175705	00	0.00	N	2	30
409	20230608	4375	4480	4500	4315	825401	3616530395	00	0.00	N	5	-160
410	20230607	4535	4810	4825	4470	1220553	5660347265	00	0.00	N	5	-290
411	20230605	4825	4970	4985	4825	801241	3917395540	00	0.00	N	5	-140
412	20230602	4965	4850	5070	4730	2126010	10518495070	00	0.00	N	2	190
413	20230601	4775	4730	4840	4685	772051	3663402095	00	0.00	N	2	15
414	20230531	4760	5150	5300	4760	4707352	23740491410	00	0.00	N	5	-150
415	20230530	4910	4690	4995	4600	4057802	19839231540	00	0.00	N	2	335
416	20230526	4575	4785	4820	4505	1126211	5218651685	00	0.00	N	5	-230
417	20230525	4805	4595	5030	4530	5071563	24440623895	00	0.00	N	2	225
418	20230524	4580	4650	4710	4555	584629	2692821965	00	0.00	N	5	-70
419	20230523	4650	4620	4705	4520	891831	4120458610	00	0.00	N	2	25
420	20230522	4625	4615	4685	4450	789577	3628476925	00	0.00	N	2	25
421	20230519	4600	4840	4850	4585	1631302	7642313345	00	0.00	N	5	-305
422	20230518	4905	4815	5030	4775	4335872	21296468750	00	0.00	N	2	190
423	20230517	4715	4325	4715	4285	3692442	16957902540	00	0.00	N	2	360
424	20230516	4355	4415	4440	4340	851042	3732673780	00	0.00	N	5	-40
425	20230515	4395	4440	4465	4270	1153917	5040990520	00	0.00	N	5	-45
426	20230512	4440	4560	4700	4345	2094958	9399340130	00	0.00	N	5	-100
427	20230511	4540	4570	4730	4515	2192916	10098774375	00	0.00	N	5	-10
428	20230510	4550	4645	4730	4520	2696160	12434163645	00	0.00	N	5	-230
429	20230509	4780	4920	4925	4615	4387378	20817732160	00	0.00	N	5	-145
430	20230508	4925	5350	5520	4820	14113335	72782306535	00	0.00	N	5	-455
431	20230504	5380	4305	5380	4265	48914000	245735487900	00	0.00	N	1	1240
432	20230503	4140	4000	4280	3915	661533	2752594650	00	0.00	N	2	135
433	20230502	4005	3900	4045	3850	320685	1271057005	00	0.00	N	2	105
434	20230428	3900	4060	4090	3850	447762	1766951660	00	0.00	N	5	-130
435	20230427	4030	3900	4055	3835	326710	1290027840	00	0.00	N	2	105
436	20230426	3925	4080	4120	3900	494306	1965466460	00	0.00	N	5	-215
437	20230425	4140	3865	4140	3785	844803	3364450055	00	0.00	N	2	205
438	20230424	3935	4215	4255	3855	745545	2944154550	00	0.00	N	5	-175
439	20230421	4110	4055	4460	3980	1883779	8060827965	00	0.00	N	2	35
440	20230420	4075	4300	4690	3995	4766337	20877523780	00	0.00	N	5	-105
441	20230419	4180	3675	4180	3655	1711533	6835160735	00	0.00	N	2	505
442	20230418	3675	3620	3810	3565	491468	1806517830	00	0.00	N	2	55
443	20230417	3620	3580	3630	3480	372192	1318824535	00	0.00	N	2	25
444	20230414	3595	3610	3640	3565	278405	997446305	00	0.00	N	2	15
445	20230413	3580	3695	3700	3580	366706	1320121945	00	0.00	N	5	-115
446	20230412	3695	3670	3785	3615	506649	1864509615	00	0.00	N	3	0
447	20230411	3695	3640	3700	3575	529422	1925247445	00	0.00	N	2	55
448	20230410	3640	3890	3915	3550	1139081	4185716935	00	0.00	N	5	-245
449	20230407	3885	3965	4025	3800	906932	3542401480	00	0.00	N	5	-20
450	20230406	3905	3725	4000	3720	1924672	7499530485	00	0.00	N	2	255
451	20230405	3650	3635	3680	3455	854539	3070545430	00	0.00	N	2	45
452	20230404	3605	3935	4235	3580	3006833	11854491355	00	0.00	N	5	-320
453	20230403	3925	3705	3960	3675	1257116	4853874710	00	0.00	N	2	315
454	20230331	3610	3555	3700	3555	260534	948850550	00	0.00	N	2	60
455	20230330	3550	3675	3705	3550	511587	1848284540	00	0.00	N	5	-175
456	20230329	3725	3800	3815	3635	353968	1316615505	00	0.00	N	2	10
457	20230328	3715	3765	3870	3690	659080	2486746560	00	0.00	N	2	5
458	20230327	3710	3510	3755	3490	1006013	3688182685	00	0.00	N	2	210
459	20230324	3500	3540	3575	3360	511561	1781665575	00	0.00	N	2	5
460	20230323	3495	3335	3615	3335	1476994	5177300600	00	0.00	N	2	145
461	20230322	3350	3405	3425	3330	469995	1579334675	00	0.00	N	5	-45
462	20230321	3395	3215	3500	3200	1864866	6339387335	00	0.00	N	2	180
463	20230320	3215	3090	3265	3070	555628	1780518845	00	0.00	N	2	125
464	20230317	3090	3135	3275	3065	422721	1330932915	00	0.00	N	5	-45
465	20230316	3135	3125	3155	3055	283927	882580560	00	0.00	N	2	5
466	20230315	3130	3030	3165	3025	340620	1052516690	00	0.00	N	2	135
467	20230314	2995	3160	3210	2990	398514	1217751920	00	0.00	N	5	-165
468	20230313	3160	3050	3240	2975	1017743	3175231050	00	0.00	N	2	80
469	20230310	3080	2950	3210	2935	1079629	3349597465	00	0.00	N	2	100
470	20230309	2980	3045	3045	2955	216570	646177150	00	0.00	N	5	-65
471	20230308	3045	3050	3065	2985	198613	599141385	00	0.00	N	5	-15
472	20230307	3060	3060	3115	3000	290971	887513640	00	0.00	N	3	0
473	20230306	3060	3150	3150	3000	299121	908121860	00	0.00	N	5	-60
474	20230303	3120	2940	3130	2940	430578	1311012240	00	0.00	N	2	180
475	20230302	2940	3000	3010	2925	262145	775278490	00	0.00	N	5	-60
476	20230228	3000	3090	3090	2980	242646	729660380	00	0.00	N	5	-45
477	20230227	3045	3010	3055	2950	280404	841886585	00	0.00	N	2	15
478	20230224	3030	3005	3070	2960	308279	930433740	00	0.00	N	5	-10
479	20230223	3040	3140	3145	3015	506516	1550124795	00	0.00	N	5	-100
480	20230222	3140	3045	3160	3020	660129	2045740005	00	0.00	N	2	40
481	20230221	3100	3025	3150	2985	1043554	3227828275	00	0.00	N	2	75
482	20230220	3025	3045	3110	3010	1241801	3791168210	00	0.00	N	2	20
483	20230217	3005	2705	3140	2675	2445939	7377659810	00	0.00	N	2	300
484	20230216	2705	2735	2735	2660	149298	400981225	00	0.00	N	2	5
485	20230215	2700	2790	2860	2680	197774	545673585	00	0.00	N	5	-90
486	20230214	2790	2765	2820	2735	95518	265625385	00	0.00	N	3	0
487	20230213	2790	2860	2920	2715	188352	528589210	00	0.00	N	5	-70
488	20230210	2860	2900	2905	2835	84464	241096395	00	0.00	N	5	-30
489	20230209	2890	2840	2905	2810	113731	325677310	00	0.00	N	2	50
490	20230208	2840	2885	2885	2795	81107	228774210	00	0.00	N	5	-5
491	20230207	2845	2795	2865	2780	166024	471578205	00	0.00	N	2	25
492	20230206	2820	2810	2845	2745	120787	339347450	00	0.00	N	2	10
493	20230203	2810	2740	2825	2710	183299	509140140	00	0.00	N	2	70
494	20230202	2740	2600	2775	2600	363019	984642490	00	0.00	N	2	150
495	20230201	2590	2590	2630	2560	30577	79035960	00	0.00	N	3	0
496	20230131	2590	2600	2610	2450	86861	223373690	00	0.00	N	5	-10
497	20230130	2600	2635	2645	2600	56850	148918420	00	0.00	N	5	-30
498	20230127	2630	2665	2675	2625	68021	179824065	00	0.00	N	5	-20
499	20230126	2650	2600	2650	2590	147036	386163500	00	0.00	N	2	60
500	20230125	2590	2570	2605	2565	73694	190049215	00	0.00	N	2	30
501	20230120	2560	2555	2580	2535	40376	103428400	00	0.00	N	2	15
502	20230119	2545	2570	2595	2520	117721	300842395	00	0.00	N	5	-40
503	20230118	2585	2595	2595	2530	60129	154313540	00	0.00	N	2	30
504	20230117	2555	2560	2590	2535	34243	87348615	00	0.00	N	5	-5
505	20230116	2560	2545	2590	2510	89713	229202220	00	0.00	N	3	0
506	20230113	2560	2590	2640	2545	90913	235817015	00	0.00	N	5	-40
507	20230112	2600	2625	2625	2580	25648	66637000	00	0.00	N	5	-10
508	20230111	2610	2640	2640	2580	58684	153084830	00	0.00	N	2	35
509	20230110	2575	2530	2605	2530	52778	136169935	00	0.00	N	2	10
510	20230109	2565	2500	2575	2500	51923	132345490	00	0.00	N	2	45
511	20230106	2520	2395	2570	2360	174513	436154940	00	0.00	N	2	115
512	20230105	2405	2380	2455	2380	60586	145962905	00	0.00	N	2	5
513	20230104	2400	2345	2430	2330	49969	118426680	00	0.00	N	2	35
514	20230103	2365	2300	2380	2295	108770	252584320	00	0.00	N	3	0
515	20230102	2365	2410	2525	2355	80999	194450975	00	0.00	N	5	-45
516	20221229	2410	2460	2485	2410	89947	217823370	00	0.00	N	5	-90
517	20221228	2500	2460	2510	2440	23268	57907965	02	0.00	N	2	15
518	20221227	2485	2460	2490	2455	64860	159861305	00	0.00	N	3	0
519	20221226	2485	2475	2485	2440	102725	252828185	00	0.00	N	5	-15
520	20221223	2500	2590	2610	2485	109024	274101215	00	0.00	N	5	-100
521	20221222	2600	2575	2700	2575	98474	260271455	00	0.00	N	2	30
522	20221221	2570	2570	2600	2525	60315	154574055	00	0.00	N	3	0
523	20221220	2570	2575	2600	2555	84889	218208155	00	0.00	N	5	-35
524	20221219	2605	2580	2635	2570	47455	123912380	00	0.00	N	5	-5
525	20221216	2610	2530	2615	2520	91357	236347090	00	0.00	N	2	30
526	20221215	2580	2585	2610	2560	35826	92767840	00	0.00	N	5	-30
527	20221214	2610	2590	2630	2585	65721	171433990	00	0.00	N	2	40
528	20221213	2570	2625	2625	2545	104103	268777930	00	0.00	N	2	25
529	20221212	2545	2470	2550	2460	89663	225067285	00	0.00	N	2	35
530	20221209	2510	2510	2540	2475	94375	235986740	00	0.00	N	5	-10
531	20221208	2520	2520	2750	2470	525042	1354412315	00	0.00	N	5	-15
532	20221207	2535	2550	2565	2500	134126	339487820	00	0.00	N	5	-65
533	20221206	2600	2610	2655	2575	111994	291924490	00	0.00	N	5	-35
534	20221205	2635	2695	2715	2605	269054	714923280	00	0.00	N	5	-60
535	20221202	2695	2685	2725	2670	207291	557542315	00	0.00	N	5	-5
536	20221201	2700	2625	2950	2625	2699809	7571150520	00	0.00	N	2	75
537	20221130	2625	2590	2655	2585	46691	122030835	00	0.00	N	2	5
538	20221129	2620	2570	2640	2550	59151	154315095	00	0.00	N	2	20
539	20221128	2600	2680	2680	2565	117376	305859030	00	0.00	N	5	-30
540	20221125	2630	2655	2680	2610	47340	124736205	00	0.00	N	5	-25
541	20221124	2655	2650	2685	2620	90595	240403465	00	0.00	N	2	30
542	20221123	2625	2560	2640	2560	86135	224379100	00	0.00	N	2	40
543	20221122	2585	2540	2615	2540	110649	285604385	00	0.00	N	5	-15
544	20221121	2600	2690	2690	2580	178818	466738035	00	0.00	N	5	-90
545	20221118	2690	2695	2730	2660	200745	539217020	00	0.00	N	5	-15
546	20221117	2705	2735	2735	2640	407488	1093383750	00	0.00	N	5	-20
547	20221116	2725	2620	2990	2620	4829609	13715134995	00	0.00	N	2	120
548	20221115	2605	2605	2640	2560	70735	184303295	00	0.00	N	3	0
549	20221114	2605	2685	2685	2590	182069	476814265	00	0.00	N	2	50
550	20221111	2555	2530	2555	2505	85288	215969685	00	0.00	N	2	60
551	20221110	2495	2530	2540	2495	67573	170114405	00	0.00	N	5	-35
552	20221109	2530	2465	2540	2445	165331	413954100	00	0.00	N	2	65
553	20221108	2465	2400	2490	2400	59067	145057090	00	0.00	N	2	65
554	20221107	2400	2425	2480	2400	93895	228188050	00	0.00	N	5	-25
555	20221104	2425	2460	2470	2380	35285	85529135	00	0.00	N	5	-45
556	20221103	2470	2440	2470	2330	79196	190981650	00	0.00	N	5	-5
557	20221102	2475	2440	2495	2440	61429	151537345	00	0.00	N	5	-15
558	20221101	2490	2395	2625	2390	417621	1051225390	00	0.00	N	2	100
559	20221031	2390	2395	2420	2345	50769	120782700	00	0.00	N	2	40
560	20221028	2350	2375	2445	2345	115757	274537645	00	0.00	N	5	-10
561	20221027	2360	2290	2395	2290	93615	219251250	00	0.00	N	2	50
562	20221026	2310	2340	2350	2290	78699	181530500	00	0.00	N	5	-30
563	20221025	2340	2350	2390	2305	119663	278353785	00	0.00	N	5	-20
564	20221024	2360	2380	2420	2355	109125	259746325	00	0.00	N	2	5
565	20221021	2355	2355	2700	2330	1860978	4722688950	00	0.00	N	5	-30
566	20221020	2385	2405	2465	2355	43076	103403460	00	0.00	N	5	-55
567	20221019	2440	2445	2495	2435	76031	186558275	00	0.00	N	5	-5
568	20221018	2445	2460	2510	2420	46720	114298765	00	0.00	N	3	0
569	20221017	2445	2350	2445	2290	79188	188601980	00	0.00	N	2	75
570	20221014	2370	2295	2390	2295	74451	173353895	00	0.00	N	2	95
571	20221013	2275	2350	2370	2235	201832	461049965	00	0.00	N	5	-110
572	20221012	2385	2320	2390	2320	66404	156322935	00	0.00	N	2	15
573	20221011	2370	2480	2480	2345	126975	302304565	00	0.00	N	5	-125
574	20221007	2495	2495	2540	2460	78375	194829605	00	0.00	N	5	-45
575	20221006	2540	2450	2540	2440	174009	435543480	00	0.00	N	2	70
576	20221005	2470	2520	2525	2425	102640	254165655	00	0.00	N	5	-25
577	20221004	2495	2420	2660	2405	623190	1580924015	00	0.00	N	2	90
578	20220930	2405	2310	2480	2300	197442	472338290	00	0.00	N	2	35
579	20220929	2370	2480	2485	2370	172519	415247210	00	0.00	N	5	-45
580	20220928	2415	2490	2555	2370	199781	482576750	00	0.00	N	5	-105
581	20220927	2520	2450	2530	2415	167043	413565210	00	0.00	N	2	40
582	20220926	2480	2595	2595	2460	351589	886553745	00	0.00	N	5	-135
583	20220923	2615	2800	2800	2615	408169	1088391125	00	0.00	N	5	-185
584	20220922	2800	2810	2855	2730	320754	889453480	00	0.00	N	5	-95
585	20220921	2895	2910	2940	2875	152800	441706245	00	0.00	N	5	-15
586	20220920	2910	2885	2950	2875	243330	707613540	00	0.00	N	2	25
587	20220919	2885	2980	2990	2865	251307	733376670	00	0.00	N	5	-90
588	20220916	2975	3040	3105	2940	380497	1138721350	00	0.00	N	5	-95
589	20220915	3070	3075	3130	3030	344179	1060224145	00	0.00	N	2	25
590	20220914	3045	2960	3085	2945	206937	624469990	00	0.00	N	5	-45
591	20220913	3090	3025	3090	2990	258609	789416585	00	0.00	N	2	70
592	20220908	3020	3135	3140	3020	296484	910614365	00	0.00	N	5	-70
593	20220907	3090	3060	3110	3020	287402	881318675	00	0.00	N	2	30
594	20220906	3060	2920	3150	2920	492630	1515907605	00	0.00	N	2	115
595	20220905	2945	2990	2990	2935	146803	432990525	00	0.00	N	5	-45
596	20220902	2990	2950	3030	2935	199572	595292390	00	0.00	N	2	40
597	20220901	2950	3075	3075	2950	324936	971021475	00	0.00	N	5	-125
598	20220831	3075	3010	3075	2980	240559	730460620	00	0.00	N	2	35
599	20220830	3040	2960	3090	2955	383560	1161344535	00	0.00	N	2	75
600	20220829	2965	2915	3015	2900	416398	1232430355	00	0.00	N	5	-105
601	20220826	3070	3180	3320	3050	1181655	3751388080	00	0.00	N	5	-100
602	20220825	3170	3060	3210	3015	1269786	3988851795	00	0.00	N	2	140
603	20220824	3030	2990	3065	2945	681905	2055933975	00	0.00	N	2	30
604	20220823	3000	2950	3445	2920	10041853	32579171330	00	0.00	N	2	15
605	20220822	2985	2965	3080	2900	469847	1403236415	00	0.00	N	3	0
606	20220819	2985	3085	3120	2975	641081	1943107820	00	0.00	N	5	-125
607	20220818	3110	3135	3225	3065	933660	2920781415	00	0.00	N	5	-65
608	20220817	3175	3290	3295	3150	696766	2232737610	00	0.00	N	5	-145
609	20220816	3320	3380	3390	3255	1054635	3492921430	00	0.00	N	5	-55
610	20220812	3375	3355	3415	3310	1704782	5748731280	00	0.00	N	5	-5
611	20220811	3380	3090	3480	3050	11501792	38422233730	00	0.00	N	2	290
612	20220810	3090	3010	3105	2995	1333512	4068464465	00	0.00	N	2	120
613	20220809	2970	3145	3180	2965	1011608	3084281770	00	0.00	N	5	-110
614	20220808	3080	3245	3250	3055	2753365	8642396060	00	0.00	N	2	70
615	20220805	3010	2990	3035	2980	1160534	3611519630	00	0.00	N	2	40
616	20220804	2970	2970	3015	2955	374687	1116394170	00	0.00	N	3	0
617	20220803	2970	2980	3045	2945	617575	1840402090	00	0.00	N	5	-20
618	20220802	2990	3030	3080	2980	872038	2635861250	00	0.00	N	5	-120
619	20220801	3110	3080	3230	3025	5025776	15679872560	00	0.00	N	2	85
620	20220729	3025	3055	3065	2975	1581437	4779447860	00	0.00	N	5	-45
621	20220728	3070	3280	3285	2925	5848722	17820490915	00	0.00	N	5	-230
622	20220727	3300	2575	3325	2540	14578060	45388199295	00	0.00	N	2	740
623	20220726	2560	2555	2570	2525	28868	73636525	00	0.00	N	2	5
624	20220725	2555	2570	2580	2555	24826	63656325	00	0.00	N	5	-15
625	20220722	2570	2585	2590	2530	51111	130687215	00	0.00	N	3	0
626	20220721	2570	2545	2595	2535	33674	86409125	00	0.00	N	2	5
627	20220720	2565	2595	2610	2550	54202	139662080	00	0.00	N	2	10
628	20220719	2555	2495	2555	2460	122248	307969185	00	0.00	N	2	40
629	20220718	2515	2490	2520	2490	33603	84227570	00	0.00	N	2	30
630	20220715	2485	2485	2500	2410	52195	127696245	00	0.00	N	5	-5
631	20220714	2490	2510	2550	2435	53922	132901870	00	0.00	N	2	5
632	20220713	2485	2455	2505	2420	54889	134673185	00	0.00	N	2	20
633	20220712	2465	2520	2580	2430	110382	271146910	00	0.00	N	5	-65
634	20220711	2530	2525	2570	2485	79770	202158015	00	0.00	N	2	55
635	20220708	2475	2430	2510	2430	58665	145206090	00	0.00	N	2	50
636	20220707	2425	2380	2450	2365	75534	180773590	00	0.00	N	2	35
637	20220706	2390	2400	2430	2365	78101	186988615	00	0.00	N	5	-20
638	20220705	2410	2385	2440	2335	65603	157399460	00	0.00	N	2	55
639	20220704	2355	2445	2465	2270	82568	196687460	00	0.00	N	5	-95
640	20220701	2450	2585	2585	2415	124088	306522335	00	0.00	N	5	-90
641	20220630	2540	2580	2615	2515	94340	240445620	00	0.00	N	5	-80
642	20220629	2620	2515	2630	2515	69211	179516180	00	0.00	N	2	20
643	20220628	2600	2570	2630	2550	57346	147998040	00	0.00	N	2	20
644	20220627	2580	2520	2620	2520	64078	164876340	00	0.00	N	2	85
645	20220624	2495	2405	2520	2380	109433	270558935	00	0.00	N	2	80
646	20220623	2415	2540	2570	2370	176687	431617460	00	0.00	N	5	-135
647	20220622	2550	2635	2715	2545	176861	457081670	00	0.00	N	5	-115
648	20220621	2665	2570	2665	2570	69508	181813595	00	0.00	N	2	75
649	20220620	2590	2710	2745	2520	163901	427337810	00	0.00	N	5	-130
650	20220617	2720	2620	2745	2605	178492	474328595	00	0.00	N	2	15
651	20220616	2705	2760	2830	2600	113732	311221120	00	0.00	N	5	-50
652	20220615	2755	2865	2910	2750	127513	356039245	00	0.00	N	5	-135
653	20220614	2890	2815	2955	2815	82402	236490975	00	0.00	N	2	10
654	20220613	2880	2970	2970	2860	151113	436946195	00	0.00	N	5	-120
655	20220610	3000	2980	3020	2970	40557	121226825	00	0.00	N	2	5
656	20220609	2995	3005	3025	2980	86828	259911130	00	0.00	N	5	-10
657	20220608	3005	3025	3050	3000	52002	157045365	00	0.00	N	5	-30
658	20220607	3035	3115	3115	2980	73425	223835340	00	0.00	N	5	-40
659	20220603	3075	3045	3090	3045	96557	296138690	00	0.00	N	2	20
660	20220602	3055	3060	3060	3015	62573	189812150	00	0.00	N	5	-5
661	20220531	3060	3010	3070	3000	85113	258369620	00	0.00	N	2	60
662	20220530	3000	3085	3085	3000	67756	204365320	00	0.00	N	5	-20
663	20220527	3020	2985	3030	2965	227211	678224890	00	0.00	N	2	45
664	20220526	2975	2990	3030	2965	107213	319967945	00	0.00	N	5	-15
665	20220525	2990	2985	3065	2965	139358	418185765	00	0.00	N	2	5
666	20220524	2985	2995	3015	2945	206009	610838935	00	0.00	N	3	0
667	20220523	2985	3055	3075	2985	284274	853782300	00	0.00	N	5	-60
668	20220520	3045	3070	3145	3035	188758	577327575	00	0.00	N	5	-35
669	20220519	3080	3100	3115	3035	91601	281650065	00	0.00	N	5	-80
670	20220518	3160	3100	3180	3100	96365	302304825	00	0.00	N	2	60
671	20220517	3100	3100	3120	3060	123727	381762375	00	0.00	N	5	-45
672	20220516	3145	3195	3195	3105	174362	547280150	00	0.00	N	5	-40