KissMeData/004770/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	1988	1969	1995	1939	399054	787273245	00	0.00	N	2	21
3	20250210	1967	1999	2000	1961	644905	1275770311	00	0.00	N	5	-32
4	20250207	1999	2060	2060	1995	702012	1415300886	00	0.00	N	5	-61
5	20250206	2060	2095	2130	2060	445924	929182740	00	0.00	N	5	-45
6	20250205	2105	2100	2125	2055	429700	899203585	00	0.00	N	2	5
7	20250204	2100	2070	2130	2070	344746	726296370	00	0.00	N	2	25
8	20250203	2075	2130	2130	2055	1007603	2097308580	00	0.00	N	5	-95
9	20250131	2170	2110	2235	2085	1164307	2527653600	00	0.00	N	2	20
10	20250124	2150	2150	2195	2135	535814	1156945195	00	0.00	N	5	-5
11	20250123	2155	2225	2250	2155	782313	1723727325	00	0.00	N	5	-75
12	20250122	2230	2225	2265	2210	700525	1564299045	00	0.00	N	5	-20
13	20250121	2250	2320	2440	2225	3381857	7891287120	00	0.00	N	5	-90
14	20250120	2340	2240	2450	2200	5453247	12843059015	00	0.00	N	2	120
15	20250117	2220	2215	2230	2165	736683	1614846365	00	0.00	N	2	20
16	20250116	2200	2140	2215	2135	776535	1702731340	00	0.00	N	2	60
17	20250115	2140	2240	2330	2125	2078875	4597830685	00	0.00	N	5	-40
18	20250114	2180	2110	2185	2080	761181	1627478140	00	0.00	N	2	70
19	20250113	2110	2150	2155	2090	613408	1294665220	00	0.00	N	5	-50
20	20250110	2160	2145	2170	2120	524865	1125640960	00	0.00	N	2	15
21	20250109	2145	2150	2220	2095	1171117	2518109690	00	0.00	N	5	-30
22	20250108	2175	2155	2190	2120	604110	1300779585	00	0.00	N	2	10
23	20250107	2165	2155	2190	2090	623170	1339310615	00	0.00	N	2	25
24	20250106	2140	2215	2245	2130	1036658	2263235690	00	0.00	N	5	-95
25	20250103	2235	2145	2350	2115	3962508	9011231375	00	0.00	N	2	70
26	20250102	2165	2080	2190	2075	1255692	2695027575	00	0.00	N	2	90
27	20241230	2075	2015	2090	1979	581310	1193736681	00	0.00	N	2	60
28	20241227	2015	2065	2100	1974	1291107	2599861979	02	0.00	N	5	-100
29	20241226	2115	2195	2265	2095	1362286	2960233755	00	0.00	N	5	-90
30	20241224	2205	2200	2270	2170	773584	1714485760	00	0.00	N	5	-30
31	20241223	2235	2130	2275	2100	1318103	2915938620	00	0.00	N	2	55
32	20241220	2180	2195	2295	2105	2371533	5219307070	00	0.00	N	5	-50
33	20241219	2230	2315	2315	2160	2357018	5262046295	00	0.00	N	5	-105
34	20241218	2335	2330	2400	2245	2979030	6931795945	00	0.00	N	5	-70
35	20241217	2405	2505	2595	2385	3182355	7906886200	00	0.00	N	5	-185
36	20241216	2590	2900	3010	2450	11906784	32595649350	00	0.00	N	5	-185
37	20241213	2775	2785	2835	2660	8234490	22624431385	00	0.00	N	5	-155
38	20241212	2930	2595	3235	2355	61770040	182684691980	00	0.00	N	2	335
39	20241211	2595	2890	2900	2485	17082912	45141098310	00	0.00	N	3	0
40	20241210	2595	2450	2905	2390	52104400	139007855580	00	0.00	N	2	300
41	20241209	2295	2085	2295	1945	38511688	84604823618	00	0.00	N	1	526
42	20241206	1769	1676	1918	1641	11737779	21446986442	00	0.00	N	2	80
43	20241205	1689	1735	1745	1655	1834684	3109434504	00	0.00	N	5	-131
44	20241204	1820	1632	1920	1605	18599540	33773743655	00	0.00	N	2	221
45	20241203	1599	1567	1600	1563	35464	56340728	00	0.00	N	2	16
46	20241202	1583	1620	1626	1582	77087	122979798	00	0.00	N	5	-27
47	20241129	1610	1640	1640	1590	55502	89236728	00	0.00	N	5	-15
48	20241128	1625	1628	1639	1611	36055	58249657	00	0.00	N	5	-3
49	20241127	1628	1634	1644	1605	57172	92511530	00	0.00	N	5	-6
50	20241126	1634	1629	1650	1618	65784	107422491	00	0.00	N	2	1
51	20241125	1633	1580	1656	1570	277118	452857799	00	0.00	N	2	63
52	20241122	1570	1575	1595	1570	79443	125287302	00	0.00	N	5	-1
53	20241121	1571	1575	1587	1569	68223	107460081	00	0.00	N	3	0
54	20241120	1571	1597	1598	1570	88653	140010996	00	0.00	N	5	-27
55	20241119	1598	1591	1605	1584	55271	87839411	00	0.00	N	2	7
56	20241118	1591	1551	1616	1551	125677	200095028	00	0.00	N	2	21
57	20241115	1570	1528	1588	1527	116745	182526516	00	0.00	N	2	34
58	20241114	1536	1518	1570	1518	142585	219743473	00	0.00	N	5	-1
59	20241113	1537	1611	1614	1528	243796	379760881	00	0.00	N	5	-78
60	20241112	1615	1654	1664	1610	200413	324998787	00	0.00	N	5	-39
61	20241111	1654	1699	1701	1651	199118	331353507	00	0.00	N	5	-43
62	20241108	1697	1642	1698	1636	315721	531287459	00	0.00	N	2	55
63	20241107	1642	1633	1645	1620	78781	128563465	00	0.00	N	2	9
64	20241106	1633	1643	1660	1628	208467	342774667	00	0.00	N	5	-2
65	20241105	1635	1611	1640	1603	251735	408639394	00	0.00	N	2	39
66	20241104	1596	1588	1603	1577	118913	189422501	00	0.00	N	2	6
67	20241101	1590	1593	1596	1581	67062	106506520	00	0.00	N	5	-4
68	20241031	1594	1597	1604	1583	86325	137442165	00	0.00	N	5	-3
69	20241030	1597	1593	1608	1588	80904	129294629	00	0.00	N	5	-2
70	20241029	1599	1602	1602	1593	87670	140073278	00	0.00	N	2	4
71	20241028	1595	1583	1598	1582	57296	91220386	00	0.00	N	2	12
72	20241025	1583	1595	1596	1580	44475	70554142	00	0.00	N	5	-1
73	20241024	1584	1596	1597	1578	61043	97175451	00	0.00	N	5	-8
74	20241023	1592	1580	1600	1580	53744	85423761	00	0.00	N	2	13
75	20241022	1579	1592	1606	1570	99806	157842778	00	0.00	N	5	-18
76	20241021	1597	1582	1606	1581	73798	117611348	00	0.00	N	2	14
77	20241018	1583	1592	1599	1583	54882	87256261	00	0.00	N	5	-21
78	20241017	1604	1601	1605	1588	89238	142715793	00	0.00	N	2	3
79	20241016	1601	1593	1604	1593	73117	116986532	00	0.00	N	2	3
80	20241015	1598	1593	1605	1593	70679	112976950	00	0.00	N	3	0
81	20241014	1598	1597	1607	1592	48932	78175286	00	0.00	N	2	1
82	20241011	1597	1600	1615	1590	53435	85210184	00	0.00	N	5	-8
83	20241010	1605	1625	1625	1600	56221	90321157	00	0.00	N	5	-6
84	20241008	1611	1601	1623	1600	100545	162415456	00	0.00	N	2	2
85	20241007	1609	1597	1613	1592	91147	146189926	00	0.00	N	2	12
86	20241004	1597	1581	1610	1581	39291	62653490	00	0.00	N	5	-3
87	20241002	1600	1570	1614	1561	109689	174668725	00	0.00	N	2	19
88	20240930	1581	1595	1600	1580	46744	74152906	00	0.00	N	5	-15
89	20240927	1596	1593	1610	1581	86741	138540667	00	0.00	N	5	-7
90	20240926	1603	1605	1610	1597	120847	193404751	00	0.00	N	2	6
91	20240925	1597	1602	1615	1590	97255	155689209	00	0.00	N	5	-9
92	20240924	1606	1576	1612	1566	145477	232419909	00	0.00	N	2	30
93	20240923	1576	1587	1587	1530	63695	99932240	00	0.00	N	2	4
94	20240920	1572	1541	1575	1541	130705	204721560	00	0.00	N	2	31
95	20240919	1541	1531	1560	1531	88651	137200646	00	0.00	N	2	10
96	20240913	1531	1519	1532	1511	64768	98630050	00	0.00	N	2	11
97	20240912	1520	1515	1530	1505	58924	89393471	00	0.00	N	2	14
98	20240911	1506	1528	1540	1464	53514	81359470	00	0.00	N	5	-19
99	20240910	1525	1553	1560	1521	74730	114653390	00	0.00	N	5	-27
100	20240909	1552	1503	1558	1503	76414	117407718	00	0.00	N	5	-6
101	20240906	1558	1580	1580	1504	68441	105913399	00	0.00	N	5	-22
102	20240905	1580	1580	1589	1545	190360	297304410	00	0.00	N	3	0
103	20240904	1580	1557	1595	1552	163713	256111297	00	0.00	N	5	-15
104	20240903	1595	1606	1615	1554	46019	73331620	00	0.00	N	5	-9
105	20240902	1604	1605	1610	1589	48669	77875055	00	0.00	N	5	-1
106	20240830	1605	1585	1607	1585	49555	79211470	00	0.00	N	2	20
107	20240829	1585	1590	1591	1567	95365	150375295	00	0.00	N	5	-5
108	20240828	1590	1600	1609	1589	57329	91450566	00	0.00	N	5	-8
109	20240827	1598	1601	1613	1570	81450	129848800	00	0.00	N	5	-9
110	20240826	1607	1591	1615	1582	79763	127649140	00	0.00	N	2	8
111	20240823	1599	1590	1613	1579	161442	257593329	00	0.00	N	2	9
112	20240822	1590	1589	1611	1587	135168	215847144	00	0.00	N	2	3
113	20240821	1587	1587	1602	1576	83351	132237528	00	0.00	N	5	-1
114	20240820	1588	1564	1593	1555	210120	331781052	00	0.00	N	2	25
115	20240819	1563	1557	1570	1551	139737	218484678	00	0.00	N	2	6
116	20240816	1557	1557	1570	1550	123528	192559265	00	0.00	N	5	-5
117	20240814	1562	1529	1580	1529	252997	394508391	00	0.00	N	2	46
118	20240813	1516	1528	1533	1502	118895	180081071	00	0.00	N	5	-17
119	20240812	1533	1482	1535	1482	207209	314916636	00	0.00	N	2	45
120	20240809	1488	1476	1510	1476	67469	100784274	00	0.00	N	2	13
121	20240808	1475	1493	1496	1462	85586	126073222	00	0.00	N	5	-21
122	20240807	1496	1448	1499	1448	113403	167338077	00	0.00	N	2	48
123	20240806	1448	1321	1448	1321	405928	569440913	00	0.00	N	2	93
124	20240805	1355	1542	1571	1350	625418	912347698	00	0.00	N	5	-230
125	20240802	1585	1619	1631	1585	130971	209683117	00	0.00	N	5	-50
126	20240801	1635	1616	1645	1616	67980	110991316	00	0.00	N	2	19
127	20240731	1616	1570	1616	1570	110303	175273349	00	0.00	N	2	17
128	20240730	1599	1636	1636	1598	129073	207330504	00	0.00	N	5	-38
129	20240729	1637	1608	1640	1608	169926	276137227	00	0.00	N	2	30
130	20240726	1607	1596	1616	1595	109078	174867225	00	0.00	N	2	2
131	20240725	1605	1608	1620	1594	129498	207300792	00	0.00	N	5	-17
132	20240724	1622	1619	1627	1610	70772	114577750	00	0.00	N	2	3
133	20240723	1619	1610	1629	1610	110169	178020052	00	0.00	N	3	0
134	20240722	1619	1611	1625	1610	99435	160670891	00	0.00	N	5	-9
135	20240719	1628	1635	1635	1620	82531	134271383	00	0.00	N	5	-7
136	20240718	1635	1647	1657	1620	156022	254474610	00	0.00	N	5	-19
137	20240717	1654	1651	1671	1650	93504	154828186	00	0.00	N	5	-3
138	20240716	1657	1665	1670	1650	132039	218951040	00	0.00	N	5	-8
139	20240715	1665	1665	1682	1652	76946	127968090	00	0.00	N	3	0
140	20240712	1665	1670	1680	1654	79025	131289245	00	0.00	N	5	-5
141	20240711	1670	1659	1681	1655	77630	129816625	00	0.00	N	2	11
142	20240710	1659	1653	1664	1643	80231	132488341	00	0.00	N	2	7
143	20240709	1652	1645	1679	1645	132987	221180587	00	0.00	N	2	7
144	20240708	1645	1635	1655	1635	63138	103603852	00	0.00	N	2	1
145	20240705	1644	1648	1654	1642	128008	210529363	00	0.00	N	2	2
146	20240704	1642	1670	1670	1640	116800	192493284	00	0.00	N	5	-10
147	20240703	1652	1678	1691	1647	174791	290931111	00	0.00	N	5	-27
148	20240702	1679	1720	1735	1662	207969	350573609	00	0.00	N	5	-44
149	20240701	1723	1685	1743	1680	174849	300790242	00	0.00	N	2	35
150	20240628	1688	1664	1719	1658	222539	374691083	00	0.00	N	2	24
151	20240627	1664	1659	1669	1654	65468	108713776	00	0.00	N	2	5
152	20240626	1659	1685	1697	1658	193764	323298558	00	0.00	N	5	-28
153	20240625	1687	1688	1699	1677	142809	240583563	00	0.00	N	5	-1
154	20240624	1688	1707	1720	1688	330721	561199658	00	0.00	N	5	-37
155	20240621	1725	1759	1767	1721	156970	272598771	00	0.00	N	5	-34
156	20240620	1759	1734	1760	1710	387748	673662773	00	0.00	N	2	9
157	20240619	1750	1798	1798	1739	475731	840022109	00	0.00	N	5	-48
158	20240618	1798	1830	1838	1795	338238	611148573	00	0.00	N	5	-30
159	20240617	1828	1870	1875	1819	374942	689133312	00	0.00	N	5	-42
160	20240614	1870	1881	1883	1850	92860	172918740	00	0.00	N	5	-5
161	20240613	1875	1875	1882	1870	53316	99922201	00	0.00	N	2	5
162	20240612	1870	1846	1870	1846	128324	238699404	00	0.00	N	2	24
163	20240611	1846	1844	1862	1844	103407	190964948	00	0.00	N	3	0
164	20240610	1846	1854	1865	1845	137283	253718626	00	0.00	N	5	-8
165	20240607	1854	1863	1880	1845	202171	375822396	00	0.00	N	5	-1
166	20240605	1855	1860	1875	1854	137921	256433003	00	0.00	N	5	-16
167	20240604	1871	1898	1908	1871	98933	186423915	00	0.00	N	5	-27
168	20240603	1898	1870	1904	1870	178449	336753788	00	0.00	N	2	19
169	20240531	1879	1860	1889	1854	186579	348708806	00	0.00	N	2	19
170	20240530	1860	1885	1894	1849	376079	700005185	00	0.00	N	5	-25
171	20240529	1885	1908	1913	1882	260536	492334515	00	0.00	N	5	-23
172	20240528	1908	1908	1930	1900	205535	392624769	00	0.00	N	2	8
173	20240527	1900	1930	1945	1894	365705	698066399	00	0.00	N	5	-1
174	20240524	1901	1909	1909	1884	420987	801295754	00	0.00	N	5	-9
175	20240523	1910	1929	1929	1900	233479	446268714	00	0.00	N	5	-10
176	20240522	1920	1930	1933	1916	203622	391463861	00	0.00	N	5	-7
177	20240521	1927	1943	1952	1925	253679	490370750	00	0.00	N	5	-16
178	20240520	1943	1945	1970	1940	197757	384366053	00	0.00	N	5	-8
179	20240517	1951	1953	1955	1938	378429	735777732	00	0.00	N	5	-4
180	20240516	1955	1981	1984	1953	651511	1280220545	00	0.00	N	5	-23
181	20240514	1978	1970	1983	1966	215086	424630546	00	0.00	N	2	12
182	20240513	1966	1980	1988	1965	420772	828526581	00	0.00	N	5	-23
183	20240510	1989	1987	1990	1968	393505	777462896	00	0.00	N	2	10
184	20240509	1979	2000	2000	1979	376545	748259869	00	0.00	N	5	-19
185	20240508	1998	2025	2025	1994	333212	666162515	00	0.00	N	5	-17
186	20240507	2015	1988	2020	1983	750840	1500296201	00	0.00	N	2	33
187	20240503	1982	1992	2005	1977	465129	925773256	00	0.00	N	5	-10
188	20240502	1992	1999	1999	1966	786052	1555450588	00	0.00	N	5	-13
189	20240430	2005	1996	2015	1980	471033	941825608	00	0.00	N	2	14
190	20240429	1991	1978	2015	1977	467082	932551089	00	0.00	N	2	25
191	20240426	1966	1984	1992	1954	381153	750727174	00	0.00	N	5	-17
192	20240425	1983	2010	2015	1982	343274	684649355	00	0.00	N	5	-22
193	20240424	2005	1971	2010	1968	529191	1054291586	00	0.00	N	2	33
194	20240423	1972	1970	2015	1969	631747	1255603133	00	0.00	N	2	2
195	20240422	1970	1960	1996	1949	770018	1516768044	00	0.00	N	5	-10
196	20240419	1980	1995	2025	1940	1704518	3371741914	00	0.00	N	5	-18
197	20240418	1998	1988	2025	1962	2101538	4171113421	00	0.00	N	2	2
198	20240417	1996	2155	2200	1977	5306076	10804232203	00	0.00	N	5	-179
199	20240416	2175	2395	2395	2160	3573100	8076173155	00	0.00	N	5	-245
200	20240415	2420	2385	2580	2330	11295885	27687705825	00	0.00	N	5	-60
201	20240412	2480	2055	2620	2035	39355808	95964507145	00	0.00	N	2	445
202	20240411	2035	2150	2375	2020	12888283	28369929286	00	0.00	N	2	79
203	20240409	1956	1920	1974	1910	261638	509905970	00	0.00	N	2	48
204	20240408	1908	1949	1961	1908	626159	1206175376	00	0.00	N	5	-58
205	20240405	1966	1996	1999	1932	636276	1245378569	00	0.00	N	5	-31
206	20240404	1997	2030	2055	1993	455872	918100523	00	0.00	N	5	-53
207	20240403	2050	2070	2080	2050	166446	342838525	00	0.00	N	5	-35
208	20240402	2085	2100	2100	2060	182069	377747690	00	0.00	N	5	-15
209	20240401	2100	2045	2115	2045	568147	1187319030	00	0.00	N	2	65
210	20240329	2035	2030	2070	2025	218987	446894655	00	0.00	N	5	-15
211	20240328	2050	2025	2060	2025	237184	484261915	00	0.00	N	2	15
212	20240327	2035	2085	2090	2030	498350	1018675850	00	0.00	N	5	-50
213	20240326	2085	2110	2115	2060	588402	1224243250	00	0.00	N	5	-30
214	20240325	2115	2155	2160	2105	348833	741608465	00	0.00	N	5	-35
215	20240322	2150	2150	2160	2125	162860	348472360	00	0.00	N	2	5
216	20240321	2145	2140	2160	2125	337328	721415895	00	0.00	N	2	5
217	20240320	2140	2150	2170	2125	229914	492419995	00	0.00	N	5	-10
218	20240319	2150	2155	2180	2145	115541	249169940	00	0.00	N	5	-25
219	20240318	2175	2155	2180	2145	153666	332404790	00	0.00	N	2	20
220	20240315	2155	2180	2180	2135	156608	335987320	00	0.00	N	5	-25
221	20240314	2180	2190	2190	2150	128239	277870110	00	0.00	N	5	-10
222	20240313	2190	2155	2195	2150	189275	411105120	00	0.00	N	2	35
223	20240312	2155	2190	2190	2125	360935	774089960	00	0.00	N	5	-25
224	20240311	2180	2200	2210	2155	326009	711760485	00	0.00	N	5	-20
225	20240308	2200	2215	2235	2200	133663	295865245	00	0.00	N	5	-10
226	20240307	2210	2265	2270	2210	233087	518989465	00	0.00	N	5	-60
227	20240306	2270	2225	2270	2225	250579	561577200	00	0.00	N	2	35
228	20240305	2235	2240	2260	2235	157227	353125225	00	0.00	N	5	-15
229	20240304	2250	2250	2280	2225	175427	393966150	00	0.00	N	2	15
230	20240229	2235	2235	2250	2225	162846	364118055	00	0.00	N	5	-5
231	20240228	2240	2250	2260	2240	113238	254657975	00	0.00	N	3	0
232	20240227	2240	2250	2270	2235	209990	471864525	00	0.00	N	5	-15
233	20240226	2255	2245	2270	2240	77746	175753360	00	0.00	N	2	5
234	20240223	2250	2275	2275	2245	221917	501191045	00	0.00	N	5	-10
235	20240222	2260	2265	2275	2255	178770	404644190	00	0.00	N	5	-5
236	20240221	2265	2295	2295	2260	249979	567578755	00	0.00	N	5	-20
237	20240220	2285	2300	2315	2275	186092	426597580	00	0.00	N	5	-20
238	20240219	2305	2310	2325	2300	224392	518247270	00	0.00	N	3	0
239	20240216	2305	2320	2320	2290	163059	374504265	00	0.00	N	3	0
240	20240215	2305	2280	2320	2275	251476	577424375	00	0.00	N	2	25
241	20240214	2280	2260	2280	2250	284522	642626330	00	0.00	N	2	5
242	20240213	2275	2265	2280	2265	101814	231672415	00	0.00	N	2	10
243	20240208	2265	2250	2275	2250	122818	277913710	00	0.00	N	2	15
244	20240207	2250	2255	2270	2250	180921	407776245	00	0.00	N	5	-15
245	20240206	2265	2275	2285	2250	281089	635722145	00	0.00	N	5	-25
246	20240205	2290	2300	2320	2275	163728	373969110	00	0.00	N	5	-5
247	20240202	2295	2270	2300	2265	118960	272128205	00	0.00	N	2	30
248	20240201	2265	2265	2290	2255	115638	262820510	00	0.00	N	2	5
249	20240131	2260	2250	2280	2250	174139	393148825	00	0.00	N	5	-10
250	20240130	2270	2300	2320	2270	254273	580484045	00	0.00	N	5	-30
251	20240129	2300	2330	2355	2290	299849	692735550	00	0.00	N	5	-35
252	20240126	2335	2330	2355	2325	114285	267232590	00	0.00	N	5	-5
253	20240125	2340	2325	2360	2300	262034	609135940	00	0.00	N	2	15
254	20240124	2325	2360	2365	2325	182885	427619290	00	0.00	N	5	-40
255	20240123	2365	2395	2400	2360	170623	405231435	00	0.00	N	5	-30
256	20240122	2395	2380	2415	2350	349902	837677270	00	0.00	N	2	25
257	20240119	2370	2330	2380	2330	173335	409553030	00	0.00	N	2	50
258	20240118	2320	2285	2340	2285	250060	578698250	00	0.00	N	2	35
259	20240117	2285	2365	2370	2285	566860	1305792190	00	0.00	N	5	-75
260	20240116	2360	2400	2400	2340	234052	554125580	00	0.00	N	5	-25
261	20240115	2385	2365	2410	2360	353915	846101860	00	0.00	N	2	20
262	20240112	2365	2375	2400	2360	264969	628485665	00	0.00	N	5	-40
263	20240111	2405	2370	2410	2370	208101	498500570	00	0.00	N	2	25
264	20240110	2380	2430	2430	2370	243147	579544620	00	0.00	N	5	-20
265	20240109	2400	2395	2430	2380	269187	647847875	00	0.00	N	5	-5
266	20240108	2405	2370	2415	2360	317812	761603095	00	0.00	N	2	20
267	20240105	2385	2380	2390	2360	211278	502057870	00	0.00	N	2	10
268	20240104	2375	2395	2415	2360	444547	1059799730	00	0.00	N	5	-5
269	20240103	2380	2350	2395	2350	245129	581521385	00	0.00	N	2	10
270	20240102	2370	2360	2380	2350	310461	734370940	00	0.00	N	2	5
271	20231228	2365	2380	2395	2355	272619	646724955	00	0.00	N	5	-25
272	20231227	2390	2335	2400	2335	408893	972960735	02	0.00	N	2	65
273	20231226	2325	2325	2355	2320	318009	740077795	00	0.00	N	5	-15
274	20231222	2340	2330	2370	2315	328261	768357755	00	0.00	N	2	5
275	20231221	2335	2360	2365	2335	277551	650568320	00	0.00	N	5	-25
276	20231220	2360	2405	2405	2350	526248	1246634790	00	0.00	N	5	-50
277	20231219	2410	2400	2415	2350	433021	1032809215	00	0.00	N	5	-5
278	20231218	2415	2460	2495	2395	694311	1693304690	00	0.00	N	5	-90
279	20231215	2505	2505	2515	2460	262185	650631750	00	0.00	N	3	0
280	20231214	2505	2535	2590	2485	585424	1480273860	00	0.00	N	5	-50
281	20231213	2555	2500	2565	2480	586489	1488673545	00	0.00	N	2	55
282	20231212	2500	2615	2620	2410	1751132	4337951350	00	0.00	N	5	-115
283	20231211	2615	2540	2620	2515	1033643	2652291210	00	0.00	N	2	80
284	20231208	2535	2420	2535	2415	1018738	2549379735	00	0.00	N	2	120
285	20231207	2415	2425	2450	2365	430872	1036032615	00	0.00	N	5	-20
286	20231206	2435	2440	2460	2420	177013	431669920	00	0.00	N	5	-15
287	20231205	2450	2420	2485	2420	500328	1229782460	00	0.00	N	2	25
288	20231204	2425	2415	2450	2390	239350	579167665	00	0.00	N	2	5
289	20231201	2420	2430	2440	2405	117276	284080585	00	0.00	N	5	-5
290	20231130	2425	2410	2465	2410	355204	867551540	00	0.00	N	2	30
291	20231129	2395	2375	2415	2375	221265	533277270	00	0.00	N	2	15
292	20231128	2380	2400	2420	2375	170046	406604840	00	0.00	N	5	-20
293	20231127	2400	2435	2435	2385	285756	687052335	00	0.00	N	5	-20
294	20231124	2420	2455	2465	2415	283959	692337340	00	0.00	N	5	-35
295	20231123	2455	2460	2485	2440	348762	857318795	00	0.00	N	2	15
296	20231122	2440	2425	2460	2390	269528	656417060	00	0.00	N	2	15
297	20231121	2425	2400	2430	2385	198755	477452585	00	0.00	N	2	15
298	20231120	2410	2435	2435	2405	205711	497831375	00	0.00	N	2	5
299	20231117	2405	2415	2435	2400	227240	549231095	00	0.00	N	5	-25
300	20231116	2430	2390	2435	2380	394755	953602440	00	0.00	N	2	45
301	20231115	2385	2410	2425	2375	169977	407098615	00	0.00	N	3	0
302	20231114	2385	2335	2405	2335	178642	426441525	00	0.00	N	2	45
303	20231113	2340	2410	2420	2335	347723	823233735	00	0.00	N	5	-70
304	20231110	2410	2400	2425	2345	325998	779151230	00	0.00	N	2	10
305	20231109	2400	2355	2410	2355	267569	640815230	00	0.00	N	2	25
306	20231108	2375	2370	2400	2340	417146	990959985	00	0.00	N	5	-5
307	20231107	2380	2380	2415	2360	254285	606078125	00	0.00	N	5	-10
308	20231106	2390	2390	2410	2370	270669	645669815	00	0.00	N	2	5
309	20231103	2385	2360	2400	2360	153647	365848370	00	0.00	N	2	30
310	20231102	2355	2340	2380	2340	176848	417975240	00	0.00	N	2	15
311	20231101	2340	2310	2345	2295	111658	259678700	00	0.00	N	2	30
312	20231031	2310	2320	2365	2300	146320	341618295	00	0.00	N	5	-30
313	20231030	2340	2290	2340	2280	171148	395867070	00	0.00	N	2	50
314	20231027	2290	2290	2340	2280	137719	316321470	00	0.00	N	5	-15
315	20231026	2305	2305	2350	2280	162847	374615245	00	0.00	N	5	-35
316	20231025	2340	2340	2375	2320	105082	246278340	00	0.00	N	3	0
317	20231024	2340	2330	2350	2265	288105	664903950	00	0.00	N	2	10
318	20231023	2330	2330	2385	2320	204371	480939585	00	0.00	N	5	-45
319	20231020	2375	2345	2410	2320	348218	817748645	00	0.00	N	3	0
320	20231019	2375	2355	2380	2330	158847	374592265	00	0.00	N	5	-10
321	20231018	2385	2395	2435	2385	191064	459963940	00	0.00	N	5	-10
322	20231017	2395	2375	2420	2375	200883	481314075	00	0.00	N	3	0
323	20231016	2395	2390	2415	2340	250592	597011115	00	0.00	N	3	0
324	20231013	2395	2355	2395	2325	126501	298563005	00	0.00	N	2	15
325	20231012	2380	2330	2420	2330	338115	805147610	00	0.00	N	2	40
326	20231011	2340	2310	2350	2300	108214	252511625	00	0.00	N	2	30
327	20231010	2310	2265	2345	2260	198181	457488480	00	0.00	N	2	20
328	20231006	2290	2230	2305	2230	62146	141434705	00	0.00	N	2	60
329	20231005	2230	2245	2280	2225	178239	401028890	00	0.00	N	5	-20
330	20231004	2250	2300	2305	2240	302180	686542410	00	0.00	N	5	-50
331	20230927	2300	2295	2330	2270	231544	529226845	00	0.00	N	3	0
332	20230926	2300	2305	2390	2280	211243	487407045	00	0.00	N	5	-15
333	20230925	2315	2300	2385	2295	172269	400216660	00	0.00	N	2	5
334	20230922	2310	2315	2360	2305	145668	339242010	00	0.00	N	3	0
335	20230921	2310	2335	2380	2310	227369	529367555	00	0.00	N	5	-40
336	20230920	2350	2360	2360	2325	116072	271764175	00	0.00	N	5	-10
337	20230919	2360	2365	2405	2350	115079	272358385	00	0.00	N	3	0
338	20230918	2360	2385	2390	2345	195548	460967825	00	0.00	N	5	-15
339	20230915	2375	2370	2415	2370	124992	298002665	00	0.00	N	3	0
340	20230914	2375	2405	2435	2370	148176	355111350	00	0.00	N	5	-25
341	20230913	2400	2445	2445	2395	252744	609648320	00	0.00	N	5	-25
342	20230912	2425	2430	2495	2420	282768	695431900	00	0.00	N	5	-5
343	20230911	2430	2500	2500	2425	263028	643595260	00	0.00	N	5	-50
344	20230908	2480	2420	2480	2410	344530	843263675	00	0.00	N	2	60
345	20230907	2420	2440	2470	2415	254951	618836710	00	0.00	N	5	-40
346	20230906	2460	2465	2475	2450	213577	525735655	00	0.00	N	5	-5
347	20230905	2465	2470	2475	2435	242609	594627615	00	0.00	N	5	-5
348	20230904	2470	2430	2495	2370	929914	2274470885	00	0.00	N	2	65
349	20230901	2405	2415	2455	2405	357342	867726805	00	0.00	N	5	-25
350	20230831	2430	2400	2445	2395	251769	609320420	00	0.00	N	2	15
351	20230830	2415	2445	2470	2415	319956	777817380	00	0.00	N	5	-20
352	20230829	2435	2445	2480	2415	529573	1296212005	00	0.00	N	3	0
353	20230828	2435	2390	2440	2390	419299	1015483900	00	0.00	N	2	45
354	20230825	2390	2360	2410	2360	354059	845920650	00	0.00	N	2	15
355	20230824	2375	2330	2405	2320	323319	764685165	00	0.00	N	2	45
356	20230823	2330	2345	2355	2305	209621	489014540	00	0.00	N	5	-15
357	20230822	2345	2370	2385	2330	252326	593419115	00	0.00	N	5	-30
358	20230821	2375	2325	2400	2325	343015	814595500	00	0.00	N	2	40
359	20230818	2335	2305	2350	2300	283219	660688405	00	0.00	N	2	10
360	20230817	2325	2250	2340	2230	332403	758326775	00	0.00	N	2	30
361	20230816	2295	2290	2305	2255	259281	591125975	00	0.00	N	5	-10
362	20230814	2305	2315	2340	2290	131119	302896330	00	0.00	N	5	-15
363	20230811	2320	2295	2360	2295	241264	562881195	00	0.00	N	2	10
364	20230810	2310	2260	2315	2260	182706	419845810	00	0.00	N	2	30
365	20230809	2280	2255	2295	2220	150833	342305245	00	0.00	N	2	25
366	20230808	2255	2270	2310	2255	160890	366784390	00	0.00	N	5	-25
367	20230807	2280	2295	2325	2275	279536	642964995	00	0.00	N	5	-15
368	20230804	2295	2215	2300	2215	223603	506799130	00	0.00	N	2	65
369	20230803	2230	2240	2260	2210	206212	460439240	00	0.00	N	5	-25
370	20230802	2255	2260	2290	2245	172526	391062590	00	0.00	N	5	-25
371	20230801	2280	2255	2280	2240	196810	443622815	00	0.00	N	2	35
372	20230731	2245	2230	2245	2210	154883	345090635	00	0.00	N	2	30
373	20230728	2215	2180	2235	2180	316851	703365585	00	0.00	N	2	10
374	20230727	2205	2125	2220	2125	301386	662503655	00	0.00	N	2	40
375	20230726	2165	2195	2200	2100	894213	1908579550	00	0.00	N	5	-30
376	20230725	2195	2250	2250	2190	380338	839008695	00	0.00	N	5	-35
377	20230724	2230	2270	2290	2210	584549	1304234185	00	0.00	N	5	-50
378	20230721	2280	2275	2310	2275	139575	319240650	00	0.00	N	5	-10
379	20230720	2290	2270	2305	2270	153010	350409130	00	0.00	N	3	0
380	20230719	2290	2300	2320	2280	307657	705520000	00	0.00	N	5	-5
381	20230718	2295	2360	2375	2295	388255	904824950	00	0.00	N	5	-80
382	20230717	2375	2330	2385	2315	538065	1270313205	00	0.00	N	2	45
383	20230714	2330	2360	2360	2320	206855	481454115	00	0.00	N	5	-20
384	20230713	2350	2310	2500	2290	1790735	4277777005	00	0.00	N	2	50
385	20230712	2300	2310	2320	2285	125637	288354575	00	0.00	N	5	-10
386	20230711	2310	2345	2345	2285	139456	321664460	00	0.00	N	2	10
387	20230710	2300	2245	2345	2245	318984	733220915	00	0.00	N	2	25
388	20230707	2275	2285	2295	2230	311922	705104040	00	0.00	N	5	-20
389	20230706	2295	2340	2350	2290	341161	788665040	00	0.00	N	5	-65
390	20230705	2360	2395	2395	2340	191399	451991280	00	0.00	N	5	-20
391	20230704	2380	2360	2385	2315	334706	786388435	00	0.00	N	5	-5
392	20230703	2385	2340	2395	2340	180129	428271260	00	0.00	N	2	50
393	20230630	2335	2330	2355	2310	117985	274773200	00	0.00	N	5	-5
394	20230629	2340	2395	2410	2330	299111	704278150	00	0.00	N	5	-75
395	20230628	2415	2370	2415	2350	136154	325024155	00	0.00	N	2	45
396	20230627	2370	2355	2375	2320	166301	389918075	00	0.00	N	2	15
397	20230626	2355	2395	2395	2335	146751	346972045	00	0.00	N	5	-35
398	20230623	2390	2400	2425	2365	138359	329274915	00	0.00	N	5	-10
399	20230622	2400	2345	2455	2345	340367	820674685	00	0.00	N	2	40
400	20230621	2360	2415	2425	2340	396350	940540520	00	0.00	N	5	-65
401	20230620	2425	2460	2460	2415	163248	396481055	00	0.00	N	5	-10
402	20230619	2435	2455	2460	2415	209612	510484335	00	0.00	N	2	5
403	20230616	2430	2410	2490	2410	331544	812764985	00	0.00	N	2	20
404	20230615	2410	2440	2455	2370	271769	655966820	00	0.00	N	5	-30
405	20230614	2440	2490	2490	2410	394763	964596705	00	0.00	N	5	-20
406	20230613	2460	2430	2560	2430	1587319	3957425200	00	0.00	N	2	20
407	20230612	2440	2405	2505	2405	363174	886960820	00	0.00	N	2	35
408	20230609	2405	2385	2420	2380	218254	524883245	00	0.00	N	2	20
409	20230608	2385	2380	2405	2370	202004	480353090	00	0.00	N	5	-15
410	20230607	2400	2405	2445	2385	358180	864100195	00	0.00	N	5	-30
411	20230605	2430	2465	2475	2425	312053	762539515	00	0.00	N	5	-35
412	20230602	2465	2460	2475	2435	421471	1035197975	00	0.00	N	2	5
413	20230601	2460	2395	2530	2370	1124769	2760300980	00	0.00	N	2	65
414	20230531	2395	2415	2430	2395	561646	1353264890	00	0.00	N	5	-5
415	20230530	2400	2300	2435	2285	1525806	3645517140	00	0.00	N	2	115
416	20230526	2285	2345	2345	2280	487161	1122074710	00	0.00	N	5	-30
417	20230525	2315	2340	2590	2315	4915818	12041399680	00	0.00	N	5	-35
418	20230524	2350	2325	2350	2305	272081	635759690	00	0.00	N	2	20
419	20230523	2330	2320	2345	2320	236575	551662815	00	0.00	N	2	10
420	20230522	2320	2315	2330	2305	268987	623838435	00	0.00	N	2	10
421	20230519	2310	2305	2325	2300	224396	518876200	00	0.00	N	2	5
422	20230518	2305	2280	2320	2280	232386	535191145	00	0.00	N	2	25
423	20230517	2280	2225	2295	2225	346854	790845905	00	0.00	N	2	40
424	20230516	2240	2210	2260	2210	172036	384877560	00	0.00	N	2	15
425	20230515	2225	2230	2250	2210	203495	453879715	00	0.00	N	5	-15
426	20230512	2240	2245	2260	2230	146690	329167440	00	0.00	N	5	-10
427	20230511	2250	2250	2305	2240	244789	556619260	00	0.00	N	3	0
428	20230510	2250	2230	2260	2230	175219	393442010	00	0.00	N	2	10
429	20230509	2240	2270	2280	2240	158157	356465605	00	0.00	N	5	-25
430	20230508	2265	2245	2295	2245	243955	553761500	00	0.00	N	2	5
431	20230504	2260	2250	2265	2225	171618	385123290	00	0.00	N	3	0
432	20230503	2260	2230	2260	2230	154398	346520090	00	0.00	N	2	15
433	20230502	2245	2175	2255	2165	299544	664934660	00	0.00	N	2	80
434	20230428	2165	2205	2225	2160	346223	755500930	00	0.00	N	5	-30
435	20230427	2195	2210	2230	2190	344418	758445685	00	0.00	N	5	-35
436	20230426	2230	2220	2275	2205	340389	760842970	00	0.00	N	3	0
437	20230425	2230	2270	2275	2230	430429	966739680	00	0.00	N	5	-40
438	20230424	2270	2300	2300	2255	317276	718882465	00	0.00	N	5	-10
439	20230421	2280	2280	2295	2255	329786	748727340	00	0.00	N	5	-5
440	20230420	2285	2325	2335	2280	391437	902086145	00	0.00	N	5	-50
441	20230419	2335	2310	2350	2305	290891	679501575	00	0.00	N	2	25
442	20230418	2310	2340	2345	2300	270756	626677630	00	0.00	N	5	-30
443	20230417	2340	2325	2355	2300	358336	833675270	00	0.00	N	2	20
444	20230414	2320	2305	2335	2300	385682	893967330	00	0.00	N	2	20
445	20230413	2300	2300	2310	2270	350008	801221740	00	0.00	N	3	0
446	20230412	2300	2305	2310	2280	267277	613651475	00	0.00	N	2	10
447	20230411	2290	2260	2305	2245	322848	735540405	00	0.00	N	2	35
448	20230410	2255	2315	2340	2255	513643	1166949290	00	0.00	N	5	-60
449	20230407	2315	2335	2350	2315	326945	761179610	00	0.00	N	5	-5
450	20230406	2320	2375	2385	2315	459440	1073117620	00	0.00	N	5	-55
451	20230405	2375	2320	2405	2320	596080	1415108985	00	0.00	N	2	40
452	20230404	2335	2310	2360	2310	271692	634499595	00	0.00	N	2	15
453	20230403	2320	2315	2340	2315	273457	635766665	00	0.00	N	2	5
454	20230331	2315	2345	2360	2305	392915	914042590	00	0.00	N	5	-25
455	20230330	2340	2365	2385	2325	386219	906886375	00	0.00	N	5	-25
456	20230329	2365	2365	2380	2340	289677	683470755	00	0.00	N	3	0
457	20230328	2365	2315	2370	2315	347255	817516750	00	0.00	N	2	40
458	20230327	2325	2350	2365	2290	510766	1184978490	00	0.00	N	5	-40
459	20230324	2365	2320	2365	2290	598046	1400745050	00	0.00	N	2	50
460	20230323	2315	2295	2325	2290	329075	758926650	00	0.00	N	5	-5
461	20230322	2320	2350	2350	2300	305709	707851410	00	0.00	N	5	-5
462	20230321	2325	2350	2375	2325	291319	682109715	00	0.00	N	5	-25
463	20230320	2350	2325	2365	2310	268249	630074605	00	0.00	N	2	15
464	20230317	2335	2285	2355	2285	534369	1245688600	00	0.00	N	2	55
465	20230316	2280	2275	2315	2240	476106	1084287885	00	0.00	N	5	-10
466	20230315	2290	2350	2360	2280	706703	1635798170	00	0.00	N	3	0
467	20230314	2290	2345	2365	2280	1137077	2617801615	00	0.00	N	5	-75
468	20230313	2365	2345	2390	2305	988096	2320200275	00	0.00	N	5	-15
469	20230310	2380	2365	2415	2360	971295	2315314095	00	0.00	N	5	-20
470	20230309	2400	2495	2510	2365	3389413	8237862205	00	0.00	N	5	-335
471	20230308	2735	2745	2800	2690	1794392	4755114665	00	0.00	N	5	-35
472	20230307	2770	2800	2805	2685	1061107	2910403690	00	0.00	N	5	-10
473	20230306	2780	2740	2800	2720	1260794	3490394185	00	0.00	N	2	70
474	20230303	2710	2760	2775	2690	762653	2076683615	00	0.00	N	5	-40
475	20230302	2750	2805	2810	2700	1295615	3548814970	00	0.00	N	5	-80
476	20230228	2830	2795	2845	2775	725146	2040920390	00	0.00	N	2	45
477	20230227	2785	2785	2815	2720	1038735	2877073025	00	0.00	N	2	25
478	20230224	2760	2815	2845	2755	1174499	3283007615	00	0.00	N	5	-55
479	20230223	2815	2850	2910	2805	1071673	3062786250	00	0.00	N	5	-15
480	20230222	2830	2860	2900	2815	797060	2273557865	00	0.00	N	5	-80
481	20230221	2910	2925	2930	2885	780915	2273984050	00	0.00	N	5	-5
482	20230220	2915	2890	2940	2870	763711	2221879730	00	0.00	N	2	10
483	20230217	2905	2985	3030	2880	2005458	5920064220	00	0.00	N	5	-60
484	20230216	2965	2935	3005	2925	2107309	6227265305	00	0.00	N	2	20
485	20230215	2945	3035	3055	2905	1949307	5793098240	00	0.00	N	5	-65
486	20230214	3010	3090	3140	3005	2050681	6278244195	00	0.00	N	5	-100
487	20230213	3110	3095	3280	3090	3724211	11791581800	00	0.00	N	2	15
488	20230210	3095	3235	3260	3060	3901258	12246759065	00	0.00	N	5	-195
489	20230209	3290	3355	3510	3260	11248137	38141007295	00	0.00	N	5	-5
490	20230208	3295	3285	3350	3255	5734513	18916665415	00	0.00	N	5	-100
491	20230207	3395	3425	3570	3265	8452025	29150373135	00	0.00	N	5	-65
492	20230206	3460	3455	3545	3345	7614979	26106221565	00	0.00	N	5	-200
493	20230203	3660	3830	3835	3650	5342871	19814121990	00	0.00	N	5	-205
494	20230202	3865	3770	3870	3755	6598086	25181587335	00	0.00	N	5	-10
495	20230201	3875	3600	4135	3530	64783128	252309930525	00	0.00	N	2	410
496	20230131	3465	3490	3595	3345	15549494	54079593780	00	0.00	N	2	100
497	20230130	3365	3310	3400	3265	7753547	26069334325	00	0.00	N	2	55
498	20230127	3310	3250	3440	3215	6803878	22614610925	00	0.00	N	2	10
499	20230126	3300	3500	3565	3250	18954320	64506861595	00	0.00	N	5	-85
500	20230125	3385	2760	3445	2740	49822528	160019432120	00	0.00	N	2	720
501	20230120	2665	2695	2710	2630	497692	1329101350	00	0.00	N	5	-15
502	20230119	2680	2680	2710	2650	516812	1385614685	00	0.00	N	5	-25
503	20230118	2705	2640	2710	2635	1321676	3546745755	00	0.00	N	2	80
504	20230117	2625	2635	2675	2605	832498	2193537940	00	0.00	N	2	50
505	20230116	2575	2580	2610	2575	342831	888499175	00	0.00	N	5	-5
506	20230113	2580	2610	2610	2575	309022	800080130	00	0.00	N	5	-10
507	20230112	2590	2640	2640	2575	467740	1213135570	00	0.00	N	5	-50
508	20230111	2640	2685	2685	2615	731734	1939254285	00	0.00	N	5	-10
509	20230110	2650	2650	2675	2585	766240	2023362345	00	0.00	N	2	20
510	20230109	2630	2705	2705	2610	2415850	6428741965	00	0.00	N	2	30
511	20230106	2600	2560	2630	2550	527247	1372578725	00	0.00	N	2	5
512	20230105	2595	2630	2720	2560	1898474	5009380145	00	0.00	N	2	40
513	20230104	2555	2500	2580	2450	251411	639465485	00	0.00	N	2	50
514	20230103	2505	2520	2565	2445	455260	1135907455	00	0.00	N	5	-55
515	20230102	2560	2615	2670	2560	439722	1144179775	00	0.00	N	5	-35
516	20221229	2595	2580	2600	2535	277458	711992925	00	0.00	N	2	15
517	20221228	2580	2500	2620	2500	560851	1443369940	02	0.00	N	2	65
518	20221227	2515	2525	2585	2500	287637	730261575	00	0.00	N	5	-20
519	20221226	2535	2505	2585	2490	297543	757349335	00	0.00	N	2	15
520	20221223	2520	2550	2575	2475	399969	1004245065	00	0.00	N	5	-65
521	20221222	2585	2550	2630	2545	631371	1636124835	00	0.00	N	2	55
522	20221221	2530	2535	2580	2500	556951	1415043985	00	0.00	N	5	-25
523	20221220	2555	2715	2715	2535	1227596	3173028845	00	0.00	N	5	-170
524	20221219	2725	2635	2765	2590	2244497	6079004565	00	0.00	N	2	120
525	20221216	2605	2550	2660	2540	847478	2218249500	00	0.00	N	2	20
526	20221215	2585	2550	2595	2520	426327	1091933945	00	0.00	N	2	30
527	20221214	2555	2485	2555	2455	415457	1048481725	00	0.00	N	2	105
528	20221213	2450	2510	2520	2445	348652	859003945	00	0.00	N	5	-50
529	20221212	2500	2535	2560	2495	433465	1091986715	00	0.00	N	5	-50
530	20221209	2550	2595	2625	2550	648861	1673544130	00	0.00	N	5	-35
531	20221208	2585	2800	2800	2585	2144131	5757796345	00	0.00	N	5	-65
532	20221207	2650	2630	2770	2555	4072712	10984162315	00	0.00	N	2	80
533	20221206	2570	2610	2680	2560	733875	1928224795	00	0.00	N	5	-55
534	20221205	2625	2500	2670	2480	1156189	2993432955	00	0.00	N	2	125
535	20221202	2500	2480	2525	2475	206263	516220735	00	0.00	N	2	10
536	20221201	2490	2480	2515	2480	313707	784174340	00	0.00	N	2	25
537	20221130	2465	2465	2495	2445	229447	566168570	00	0.00	N	3	0
538	20221129	2465	2395	2520	2395	443090	1094240540	00	0.00	N	2	70
539	20221128	2395	2455	2510	2395	377221	912740690	00	0.00	N	5	-75
540	20221125	2470	2505	2505	2455	210275	520414095	00	0.00	N	5	-35
541	20221124	2505	2485	2510	2475	270987	675928950	00	0.00	N	2	45
542	20221123	2460	2430	2485	2430	202015	497257450	00	0.00	N	2	35
543	20221122	2425	2370	2505	2370	562376	1383617360	00	0.00	N	2	25
544	20221121	2400	2400	2450	2375	184061	440043395	00	0.00	N	5	-5
545	20221118	2405	2400	2425	2390	144769	348707065	00	0.00	N	5	-20
546	20221117	2425	2400	2430	2385	290777	698914180	00	0.00	N	3	0
547	20221116	2425	2485	2505	2405	522522	1281404675	00	0.00	N	5	-40
548	20221115	2465	2400	2475	2350	465556	1130118065	00	0.00	N	2	85
549	20221114	2380	2385	2410	2365	221751	529270660	00	0.00	N	2	10
550	20221111	2370	2395	2400	2335	372091	880636670	00	0.00	N	2	45
551	20221110	2325	2280	2345	2280	186758	432636965	00	0.00	N	2	25
552	20221109	2300	2305	2335	2290	158587	365775320	00	0.00	N	5	-5
553	20221108	2305	2265	2320	2265	102956	237019910	00	0.00	N	2	25
554	20221107	2280	2220	2285	2220	164794	372106700	00	0.00	N	2	60
555	20221104	2220	2235	2250	2205	159662	354205580	00	0.00	N	5	-40
556	20221103	2260	2230	2270	2220	154652	346599860	00	0.00	N	5	-20
557	20221102	2280	2270	2280	2250	102928	233264960	00	0.00	N	3	0
558	20221101	2280	2245	2280	2240	138921	314741075	00	0.00	N	2	15
559	20221031	2265	2255	2285	2225	157840	356939450	00	0.00	N	2	45
560	20221028	2220	2245	2255	2195	206706	459107785	00	0.00	N	5	-45
561	20221027	2265	2260	2285	2245	87102	197338240	00	0.00	N	2	35
562	20221026	2230	2330	2330	2220	186461	422245450	00	0.00	N	5	-75
563	20221025	2305	2345	2345	2280	96869	223461615	00	0.00	N	3	0
564	20221024	2305	2300	2330	2300	84471	195134060	00	0.00	N	2	25
565	20221021	2280	2280	2305	2255	96356	219004380	00	0.00	N	5	-25
566	20221020	2305	2330	2360	2270	129960	299628395	00	0.00	N	5	-30
567	20221019	2335	2360	2380	2330	334146	786863090	00	0.00	N	5	-20
568	20221018	2355	2360	2390	2325	326825	769197340	00	0.00	N	2	30
569	20221017	2325	2245	2335	2230	294301	676804075	00	0.00	N	2	60
570	20221014	2265	2200	2280	2175	346166	773072195	00	0.00	N	2	135
571	20221013	2130	2250	2270	2120	434747	944442205	00	0.00	N	5	-145
572	20221012	2275	2275	2295	2235	232236	524630605	00	0.00	N	5	-10
573	20221011	2285	2310	2310	2250	289135	656731475	00	0.00	N	5	-70
574	20221007	2355	2335	2370	2305	354229	831322585	00	0.00	N	2	20
575	20221006	2335	2260	2335	2255	292569	676873855	00	0.00	N	2	105
576	20221005	2230	2255	2290	2215	221218	497524365	00	0.00	N	3	0
577	20221004	2230	2190	2235	2175	254021	560697640	00	0.00	N	2	80
578	20220930	2150	2150	2175	2080	361988	772841450	00	0.00	N	5	-20
579	20220929	2170	2195	2245	2165	406756	898512655	00	0.00	N	2	15
580	20220928	2155	2180	2280	2150	596525	1311509225	00	0.00	N	5	-65
581	20220927	2220	2105	2220	2105	477288	1032929780	00	0.00	N	2	80
582	20220926	2140	2240	2250	2110	659883	1429703615	00	0.00	N	5	-140
583	20220923	2280	2315	2335	2275	289119	665094140	00	0.00	N	5	-55
584	20220922	2335	2355	2370	2305	255135	595412815	00	0.00	N	5	-40
585	20220921	2375	2375	2435	2355	192183	461334690	00	0.00	N	5	-25
586	20220920	2400	2355	2445	2355	246206	592560690	00	0.00	N	2	55
587	20220919	2345	2465	2470	2345	458237	1105552340	00	0.00	N	5	-50
588	20220916	2395	2460	2475	2390	305302	740224905	00	0.00	N	5	-90
589	20220915	2485	2520	2540	2480	148215	370224525	00	0.00	N	5	-15
590	20220914	2500	2465	2515	2455	174392	433923495	00	0.00	N	5	-60
591	20220913	2560	2480	2565	2480	294105	746499665	00	0.00	N	2	110
592	20220908	2450	2460	2525	2430	371139	917899715	00	0.00	N	3	0
593	20220907	2450	2515	2525	2435	275546	679874130	00	0.00	N	5	-70
594	20220906	2520	2490	2555	2490	181622	457858710	00	0.00	N	2	15
595	20220905	2505	2530	2570	2505	249871	632751505	00	0.00	N	5	-60
596	20220902	2565	2640	2650	2560	312244	810355360	00	0.00	N	5	-60
597	20220901	2625	2715	2715	2615	304264	809225755	00	0.00	N	5	-90
598	20220831	2715	2685	2720	2665	159678	430208265	00	0.00	N	2	35
599	20220830	2680	2670	2715	2665	175115	471327415	00	0.00	N	2	10
600	20220829	2670	2630	2680	2620	309411	823045575	00	0.00	N	5	-60
601	20220826	2730	2780	2840	2725	394594	1094850660	00	0.00	N	5	-30
602	20220825	2760	2685	2780	2685	264192	724129005	00	0.00	N	2	80
603	20220824	2680	2655	2730	2655	240320	645348130	00	0.00	N	2	15
604	20220823	2665	2670	2820	2655	788719	2139139480	00	0.00	N	5	-55
605	20220822	2720	2720	2790	2695	364050	998089975	00	0.00	N	5	-30
606	20220819	2750	2830	2850	2740	544672	1525454415	00	0.00	N	5	-105
607	20220818	2855	2895	2905	2850	309516	887757170	00	0.00	N	5	-35
608	20220817	2890	2925	2965	2880	606828	1769847470	00	0.00	N	5	-45
609	20220816	2935	2830	2935	2830	730278	2118354650	00	0.00	N	2	90
610	20220812	2845	2815	2860	2810	257453	728927355	00	0.00	N	2	20
611	20220811	2825	2870	2880	2825	394489	1123546165	00	0.00	N	5	-15
612	20220810	2840	2945	2945	2840	628565	1804757805	00	0.00	N	5	-75
613	20220809	2915	2935	2960	2885	751702	2193516295	00	0.00	N	5	-45
614	20220808	2960	2895	2965	2840	704083	2057856200	00	0.00	N	2	45
615	20220805	2915	2910	2960	2895	578992	1692571845	00	0.00	N	3	0
616	20220804	2915	2915	2930	2885	558927	1623913280	00	0.00	N	2	5
617	20220803	2910	2820	2935	2790	899336	2581206160	00	0.00	N	2	80
618	20220802	2830	2920	2920	2825	571494	1627421550	00	0.00	N	5	-85
619	20220801	2915	2885	2965	2850	1909147	5567669680	00	0.00	N	2	90
620	20220729	2825	2750	2835	2745	776770	2174248605	00	0.00	N	2	85
621	20220728	2740	2740	2755	2715	303876	830574535	00	0.00	N	2	40
622	20220727	2700	2700	2755	2695	327783	892851205	00	0.00	N	2	5
623	20220726	2695	2690	2705	2665	179843	482559135	00	0.00	N	2	5
624	20220725	2690	2695	2720	2680	261805	706421385	00	0.00	N	5	-15
625	20220722	2705	2750	2765	2695	419615	1141800490	00	0.00	N	5	-45
626	20220721	2750	2785	2860	2750	1026661	2878349895	00	0.00	N	5	-25
627	20220720	2775	2790	2795	2755	533838	1480275435	00	0.00	N	2	10
628	20220719	2765	2705	2775	2690	547613	1504229725	00	0.00	N	2	40
629	20220718	2725	2685	2735	2680	348140	943669020	00	0.00	N	2	65
630	20220715	2660	2730	2735	2660	538252	1445435755	00	0.00	N	5	-65
631	20220714	2725	2660	2795	2655	775158	2124356900	00	0.00	N	2	15
632	20220713	2710	2760	2800	2710	2175023	5998003130	00	0.00	N	2	10
633	20220712	2700	2800	2820	2680	1544852	4202906700	00	0.00	N	5	-140
634	20220711	2840	2780	3020	2655	10984080	31791243185	00	0.00	N	2	115
635	20220708	2725	2805	2895	2680	3884193	10660432130	00	0.00	N	2	85
636	20220707	2640	2745	2745	2585	1675658	4410806690	00	0.00	N	5	-100
637	20220706	2740	2680	2770	2600	1767483	4804349710	00	0.00	N	2	80
638	20220705	2660	2600	2675	2580	642770	1697905290	00	0.00	N	2	85
639	20220704	2575	2585	2760	2525	1789340	4715260145	00	0.00	N	2	35
640	20220701	2540	2540	2745	2500	1816763	4756800840	00	0.00	N	2	20
641	20220630	2520	2585	2605	2520	381413	978632960	00	0.00	N	5	-80
642	20220629	2600	2510	2610	2500	361833	929892195	00	0.00	N	2	45
643	20220628	2555	2500	2570	2500	501790	1274237380	00	0.00	N	2	25
644	20220627	2530	2460	2560	2440	516364	1296683510	00	0.00	N	2	95
645	20220624	2435	2280	2460	2280	1072849	2557594700	00	0.00	N	2	125
646	20220623	2310	2480	2520	2310	1264568	3030066800	00	0.00	N	5	-210
647	20220622	2520	2625	2675	2505	615725	1584373165	00	0.00	N	5	-80
648	20220621	2600	2525	2625	2525	498152	1288267870	00	0.00	N	2	75
649	20220620	2525	2685	2735	2505	717595	1855640985	00	0.00	N	5	-135
650	20220617	2660	2570	2715	2550	655920	1729272070	00	0.00	N	3	0
651	20220616	2660	2700	2790	2650	617695	1686108165	00	0.00	N	5	-15
652	20220615	2675	2735	2815	2675	866889	2354528850	00	0.00	N	5	-105
653	20220614	2780	2730	2835	2720	837354	2323680425	00	0.00	N	5	-55
654	20220613	2835	2935	2990	2830	907842	2605519950	00	0.00	N	5	-155
655	20220610	2990	3010	3045	2970	609843	1833977635	00	0.00	N	5	-60
656	20220609	3050	3065	3085	3015	476133	1447121690	00	0.00	N	5	-45
657	20220608	3095	3090	3120	3055	465050	1436621020	00	0.00	N	2	10
658	20220607	3085	3130	3160	3085	427389	1331689890	00	0.00	N	5	-50
659	20220603	3135	3180	3185	3120	574835	1802524350	00	0.00	N	5	-15
660	20220602	3150	3315	3315	3140	1902289	6045473170	00	0.00	N	5	-170
661	20220531	3320	3300	3345	3270	796556	2641019490	00	0.00	N	2	20
662	20220530	3300	3240	3300	3220	639896	2095241280	00	0.00	N	2	75
663	20220527	3225	3345	3345	3210	517303	1679717055	00	0.00	N	5	-35
664	20220526	3260	3230	3325	3210	813771	2666315810	00	0.00	N	2	60
665	20220525	3200	3225	3240	3150	437863	1398057070	00	0.00	N	3	0
666	20220524	3200	3320	3320	3185	793420	2571875725	00	0.00	N	5	-110
667	20220523	3310	3245	3345	3240	1120845	3708518225	00	0.00	N	2	85
668	20220520	3225	3190	3255	3190	513223	1654772430	00	0.00	N	2	30
669	20220519	3195	3150	3220	3125	822984	2600281695	00	0.00	N	5	-45
670	20220518	3240	3230	3305	3220	734422	2393683565	00	0.00	N	2	25
671	20220517	3215	3270	3280	3190	722638	2322233520	00	0.00	N	5	-50
672	20220516	3265	3170	3340	3170	1193495	3909994425	00	0.00	N	2	100