KissMeData/065450/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	4090	4100	4120	4060	138849	568326985	00	0.00	N	5	-5
3	20250212	4095	4035	4105	4035	174363	711188775	00	0.00	N	2	60
4	20250211	4035	4020	4075	4020	120296	485544170	00	0.00	N	2	20
5	20250210	4015	4010	4090	3985	164623	663444705	00	0.00	N	3	0
6	20250207	4015	4065	4090	4015	143526	580021915	00	0.00	N	5	-75
7	20250206	4090	4070	4125	4045	132425	542506020	00	0.00	N	2	35
8	20250205	4055	4055	4090	4040	119287	483444115	00	0.00	N	3	0
9	20250204	4055	4005	4075	4005	153044	618955395	00	0.00	N	2	50
10	20250203	4005	4050	4110	3980	301781	1208760050	00	0.00	N	5	-120
11	20250131	4125	4115	4285	4020	162935	667180900	00	0.00	N	2	5
12	20250124	4120	4135	4165	4070	118856	489561415	00	0.00	N	2	5
13	20250123	4115	4195	4245	4090	287338	1191857090	00	0.00	N	5	-80
14	20250122	4195	4220	4230	4160	143925	603696660	00	0.00	N	5	-25
15	20250121	4220	4240	4300	4190	246619	1043233525	00	0.00	N	5	-20
16	20250120	4240	4155	4260	4080	324812	1355459415	00	0.00	N	2	85
17	20250117	4155	4190	4205	4120	140571	583132025	00	0.00	N	5	-35
18	20250116	4190	4190	4230	4190	72861	306084575	00	0.00	N	3	0
19	20250115	4190	4240	4255	4190	147415	621044295	00	0.00	N	5	-10
20	20250114	4200	4150	4270	4150	132563	560055455	00	0.00	N	2	20
21	20250113	4180	4270	4275	4170	153783	646645325	00	0.00	N	5	-95
22	20250110	4275	4280	4290	4220	154959	659185315	00	0.00	N	2	5
23	20250109	4270	4250	4275	4195	177029	749514490	00	0.00	N	2	20
24	20250108	4250	4230	4265	4210	144641	613676090	00	0.00	N	3	0
25	20250107	4250	4270	4295	4230	203761	868620590	00	0.00	N	5	-15
26	20250106	4265	4255	4350	4195	555739	2368436075	00	0.00	N	2	55
27	20250103	4210	4160	4210	4140	259828	1086546310	00	0.00	N	2	50
28	20250102	4160	4145	4165	4085	273085	1129320410	00	0.00	N	2	60
29	20241230	4100	4050	4335	4000	799341	3324171665	00	0.00	N	2	90
30	20241227	4010	4045	4050	3960	168893	676036425	02	0.00	N	5	-20
31	20241226	4030	4105	4140	4020	191578	781066535	00	0.00	N	5	-70
32	20241224	4100	4075	4130	4075	192632	790712380	00	0.00	N	2	25
33	20241223	4075	3940	4175	3940	509204	2067391285	00	0.00	N	2	115
34	20241220	3960	4045	4445	3950	826295	3378690625	00	0.00	N	5	-105
35	20241219	4065	4070	4100	4035	157261	639589110	00	0.00	N	5	-55
36	20241218	4120	4135	4140	4085	152716	627605445	00	0.00	N	5	-5
37	20241217	4125	4125	4145	4050	202443	830272855	00	0.00	N	3	0
38	20241216	4125	4100	4155	4085	199244	821348755	00	0.00	N	2	5
39	20241213	4120	4090	4120	4010	231418	945336825	00	0.00	N	2	25
40	20241212	4095	4090	4140	3990	234165	952263515	00	0.00	N	2	5
41	20241211	4090	3945	4100	3860	307229	1246306425	00	0.00	N	2	145
42	20241210	3945	3750	3960	3750	391734	1527353265	00	0.00	N	2	195
43	20241209	3750	3970	3970	3710	717971	2721493220	00	0.00	N	5	-250
44	20241206	4000	4120	4140	3840	667196	2671527345	00	0.00	N	5	-115
45	20241205	4115	4235	4260	4090	395610	1637078670	00	0.00	N	5	-155
46	20241204	4270	4200	4315	4080	1133500	4762021160	00	0.00	N	2	70
47	20241203	4200	4140	4225	4115	246941	1030184980	00	0.00	N	2	60
48	20241202	4140	4240	4280	4135	376140	1575944455	00	0.00	N	5	-125
49	20241129	4265	4275	4350	4220	312865	1340425600	00	0.00	N	2	10
50	20241128	4255	4290	4305	4250	232617	993701815	00	0.00	N	5	-35
51	20241127	4290	4310	4400	4280	493576	2133726160	00	0.00	N	5	-75
52	20241126	4365	4490	4510	4330	664283	2910593370	00	0.00	N	5	-160
53	20241125	4525	4445	4625	4400	803800	3646064365	00	0.00	N	2	55
54	20241122	4470	4515	4600	4460	510569	2303953640	00	0.00	N	5	-40
55	20241121	4510	4545	4595	4510	522268	2368826635	00	0.00	N	5	-115
56	20241120	4625	4640	4695	4485	1392377	6392231060	00	0.00	N	2	105
57	20241119	4520	4500	4540	4455	375717	1703747205	00	0.00	N	2	30
58	20241118	4490	4415	4530	4380	443189	1981436555	00	0.00	N	2	100
59	20241115	4390	4270	4395	4255	420798	1820610345	00	0.00	N	2	80
60	20241114	4310	4330	4420	4310	437781	1914620390	00	0.00	N	5	-20
61	20241113	4330	4500	4550	4330	736852	3260119830	00	0.00	N	5	-220
62	20241112	4550	4565	4725	4545	882069	4086593925	00	0.00	N	5	-5
63	20241111	4555	4680	4700	4530	853082	3922809595	00	0.00	N	5	-145
64	20241108	4700	4715	4820	4690	788666	3741616325	00	0.00	N	5	-45
65	20241107	4745	4895	4895	4645	1419832	6706355545	00	0.00	N	5	-165
66	20241106	4910	4850	4920	4780	1118293	5432932705	00	0.00	N	2	55
67	20241105	4855	4895	4945	4840	737428	3603144550	00	0.00	N	5	-30
68	20241104	4885	4900	4950	4865	875425	4278266230	00	0.00	N	5	-85
69	20241101	4970	5050	5120	4960	1810035	9087151650	00	0.00	N	5	-25
70	20241031	4995	5240	5320	4990	2772541	14261601820	00	0.00	N	5	-175
71	20241030	5170	5080	5250	5030	2991340	15360181300	00	0.00	N	2	120
72	20241029	5050	4920	5090	4905	1266220	6341274230	00	0.00	N	2	140
73	20241028	4910	4995	5030	4885	1046681	5171123900	00	0.00	N	5	-140
74	20241025	5050	4990	5090	4980	1327213	6682911165	00	0.00	N	2	60
75	20241024	4990	5030	5150	4990	1916489	9719144065	00	0.00	N	5	-20
76	20241023	5010	5100	5250	5010	3943236	20144340575	00	0.00	N	5	-230
77	20241022	5240	4965	5340	4880	10193717	52432208980	00	0.00	N	2	290
78	20241021	4950	5080	5160	4950	1873483	9432609120	00	0.00	N	5	-45
79	20241018	4995	4960	5110	4960	1993564	10075137090	00	0.00	N	5	-35
80	20241017	5030	4960	5200	4905	2948786	14885722815	00	0.00	N	2	10
81	20241016	5020	5050	5100	4995	1242848	6266717695	00	0.00	N	5	-30
82	20241015	5050	5040	5300	5000	6253736	32059068320	00	0.00	N	5	-160
83	20241014	5210	5130	5330	4995	9557907	49529027680	00	0.00	N	2	355
84	20241011	4855	4770	4870	4745	577098	2777552975	00	0.00	N	2	100
85	20241010	4755	4835	4835	4715	599785	2850420315	00	0.00	N	5	-130
86	20241008	4885	4955	4980	4855	734779	3614498775	00	0.00	N	5	-70
87	20241007	4955	4925	4960	4890	684968	3381565780	00	0.00	N	2	25
88	20241004	4930	4880	4975	4880	1096842	5404428060	00	0.00	N	2	75
89	20241002	4855	5090	5120	4850	2311410	11516922000	00	0.00	N	3	0
90	20240930	4855	4985	5110	4845	3371471	16815897335	00	0.00	N	5	-45
91	20240927	4900	4885	4935	4855	508790	2490280480	00	0.00	N	2	25
92	20240926	4875	4905	4915	4765	791254	3849802555	00	0.00	N	5	-110
93	20240925	4985	4870	5050	4845	1208605	5976324975	00	0.00	N	2	115
94	20240924	4870	4900	4915	4830	509397	2480380455	00	0.00	N	5	-5
95	20240923	4875	4920	4945	4820	583217	2841716250	00	0.00	N	5	-35
96	20240920	4910	4780	4930	4770	904237	4413687705	00	0.00	N	2	140
97	20240919	4770	4800	4835	4755	394911	1893984255	00	0.00	N	2	20
98	20240913	4750	4760	4835	4705	472962	2251195945	00	0.00	N	2	30
99	20240912	4720	4625	4725	4625	463266	2174991795	00	0.00	N	2	150
100	20240911	4570	4635	4695	4570	299035	1386027085	00	0.00	N	5	-65
101	20240910	4635	4600	4720	4595	392887	1831235205	00	0.00	N	2	35
102	20240909	4600	4475	4630	4430	442926	2017255185	00	0.00	N	2	35
103	20240906	4565	4625	4685	4515	491539	2253548510	00	0.00	N	5	-80
104	20240905	4645	4625	4725	4610	486332	2264054840	00	0.00	N	2	55
105	20240904	4590	4680	4680	4575	730590	3375393790	00	0.00	N	5	-190
106	20240903	4780	4765	4820	4765	246827	1182987555	00	0.00	N	2	10
107	20240902	4770	4775	4820	4745	266023	1272861275	00	0.00	N	5	-15
108	20240830	4785	4735	4810	4735	361744	1729430865	00	0.00	N	2	25
109	20240829	4760	4700	4825	4700	506830	2414731685	00	0.00	N	5	-5
110	20240828	4765	4860	4870	4755	783323	3755670670	00	0.00	N	5	-105
111	20240827	4870	4925	4950	4865	536490	2622185165	00	0.00	N	5	-55
112	20240826	4925	4960	5090	4920	2026030	10090552155	00	0.00	N	2	60
113	20240823	4865	4910	4955	4825	757634	3699022390	00	0.00	N	5	-80
114	20240822	4945	4915	4965	4860	857291	4211614895	00	0.00	N	2	35
115	20240821	4910	4980	5020	4905	854163	4217130950	00	0.00	N	5	-60
116	20240820	4970	4940	4995	4930	808056	4013465575	00	0.00	N	5	-30
117	20240819	5000	5020	5060	4965	1064928	5329794470	00	0.00	N	5	-60
118	20240816	5060	5110	5160	5020	1735165	8800467020	00	0.00	N	5	-230
119	20240814	5290	5240	5390	5180	1985429	10505784920	00	0.00	N	5	-140
120	20240813	5430	5490	5720	5370	7953600	44122686150	00	0.00	N	2	60
121	20240812	5370	5320	5450	5170	2412285	12887899360	00	0.00	N	5	-50
122	20240809	5420	5190	5520	5170	3508913	18888416690	00	0.00	N	2	40
123	20240808	5380	5610	5750	5290	7928493	43655383710	00	0.00	N	5	-360
124	20240807	5740	5460	5830	5320	12366816	68846696560	00	0.00	N	2	320
125	20240806	5420	4755	5530	4720	13104700	69400207385	00	0.00	N	2	530
126	20240805	4890	5250	5490	4510	16470185	85941263400	00	0.00	N	5	-190
127	20240802	5080	5060	5220	4880	5731728	29133597040	00	0.00	N	2	60
128	20240801	5020	4900	5070	4900	1129036	5649945245	00	0.00	N	2	75
129	20240731	4945	4710	4965	4700	1419861	6907589030	00	0.00	N	2	255
130	20240730	4690	4785	4805	4690	514303	2426178040	00	0.00	N	5	-95
131	20240729	4785	4740	4820	4685	457291	2177175295	00	0.00	N	3	0
132	20240726	4785	4805	4835	4745	375672	1794905300	00	0.00	N	5	-35
133	20240725	4820	4895	4925	4735	846486	4070368085	00	0.00	N	5	-135
134	20240724	4955	4880	4985	4855	668559	3305083250	00	0.00	N	2	50
135	20240723	4905	4900	4950	4855	443322	2171698640	00	0.00	N	5	-35
136	20240722	4940	4890	4945	4850	916037	4494528450	00	0.00	N	2	120
137	20240719	4820	4835	4930	4790	787327	3821195555	00	0.00	N	2	80
138	20240718	4740	4800	4825	4710	527841	2508343715	00	0.00	N	5	-90
139	20240717	4830	4860	4945	4830	626708	3063198300	00	0.00	N	5	-40
140	20240716	4870	4860	4930	4840	512760	2502193085	00	0.00	N	2	20
141	20240715	4850	4880	4945	4810	858830	4188786100	00	0.00	N	2	100
142	20240712	4750	4800	4815	4750	327507	1563254850	00	0.00	N	5	-55
143	20240711	4805	4880	4910	4700	741214	3562558280	00	0.00	N	5	-75
144	20240710	4880	4875	4915	4850	459745	2243101590	00	0.00	N	3	0
145	20240709	4880	4920	4965	4865	589178	2893941580	00	0.00	N	5	-10
146	20240708	4890	4855	5110	4840	903804	4452760745	00	0.00	N	2	15
147	20240705	4875	4860	4915	4820	453033	2199529530	00	0.00	N	3	0
148	20240704	4875	4870	4950	4855	435344	2127789215	00	0.00	N	5	-5
149	20240703	4880	4970	4995	4845	721330	3534425695	00	0.00	N	5	-115
150	20240702	4995	5050	5050	4915	783964	3907178595	00	0.00	N	5	-55
151	20240701	5050	5150	5180	5030	1053676	5370933310	00	0.00	N	5	-100
152	20240628	5150	5140	5210	5100	864997	4462212130	00	0.00	N	5	-10
153	20240627	5160	5200	5360	5050	1726373	9045560610	00	0.00	N	5	-60
154	20240626	5220	5300	5310	5140	1235279	6454907450	00	0.00	N	5	-20
155	20240625	5240	5350	5370	5210	1399059	7406185900	00	0.00	N	5	-110
156	20240624	5350	5220	5420	5200	2006251	10706318070	00	0.00	N	2	40
157	20240621	5310	5160	5390	5140	5017501	26417451690	00	0.00	N	2	250
158	20240620	5060	5090	5200	5050	1317457	6736905290	00	0.00	N	5	-30
159	20240619	5090	5100	5250	5060	1828767	9434393080	00	0.00	N	5	-70
160	20240618	5160	5130	5640	5090	8561335	45516272510	00	0.00	N	2	50
161	20240617	5110	5050	5130	5000	868243	4397391830	00	0.00	N	3	0
162	20240614	5110	4995	5130	4960	1106386	5579954195	00	0.00	N	2	70
163	20240613	5040	4945	5060	4935	924481	4631989335	00	0.00	N	2	30
164	20240612	5010	5090	5160	4990	1949432	9846048265	00	0.00	N	5	-150
165	20240611	5160	5340	5560	5130	5592071	29570793500	00	0.00	N	5	-400
166	20240610	5560	5710	5900	5490	11759709	66809513990	00	0.00	N	2	260
167	20240607	5300	5140	5340	5120	2369733	12476025910	00	0.00	N	2	110
168	20240605	5190	5090	5240	5070	3900428	20073348100	00	0.00	N	5	-200
169	20240604	5390	4900	5510	4850	15304356	80146306385	00	0.00	N	2	490
170	20240603	4900	4750	5180	4750	5488787	27074086460	00	0.00	N	2	185
171	20240531	4715	4700	4760	4635	588901	2760630985	00	0.00	N	2	20
172	20240530	4695	4780	4850	4685	1702426	8152301895	00	0.00	N	5	-30
173	20240529	4725	4800	4800	4705	733263	3487551390	00	0.00	N	2	25
174	20240528	4700	4675	4730	4650	599611	2816495035	00	0.00	N	5	-100
175	20240527	4800	4630	4810	4625	1027860	4870736530	00	0.00	N	2	220
176	20240524	4580	4585	4650	4575	291484	1341207660	00	0.00	N	5	-30
177	20240523	4610	4600	4670	4555	343052	1581222840	00	0.00	N	3	0
178	20240522	4610	4635	4640	4605	292362	1350566790	00	0.00	N	5	-20
179	20240521	4630	4730	4745	4630	630969	2944243670	00	0.00	N	5	-140
180	20240520	4770	4760	4865	4705	1143716	5484012265	00	0.00	N	2	20
181	20240517	4750	4695	4800	4665	680221	3222248400	00	0.00	N	2	50
182	20240516	4700	4665	4700	4605	417409	1942561740	00	0.00	N	2	35
183	20240514	4665	4655	4695	4645	304214	1421242860	00	0.00	N	3	0
184	20240513	4665	4760	4785	4640	565951	2661073650	00	0.00	N	5	-85
185	20240510	4750	4730	4785	4705	443376	2102483160	00	0.00	N	2	40
186	20240509	4710	4755	4785	4710	373615	1774623455	00	0.00	N	5	-55
187	20240508	4765	4835	4850	4740	661727	3167761625	00	0.00	N	5	-70
188	20240507	4835	4735	4855	4710	674555	3221081540	00	0.00	N	2	25
189	20240503	4810	4690	4915	4650	1940401	9296605490	00	0.00	N	2	170
190	20240502	4640	4570	4665	4570	602288	2788292755	00	0.00	N	2	50
191	20240430	4590	4735	4765	4590	1365821	6378659925	00	0.00	N	5	-160
192	20240429	4750	4885	4885	4705	1342330	6400816060	00	0.00	N	5	-200
193	20240426	4950	4920	4960	4910	637573	3146797145	00	0.00	N	2	20
194	20240425	4930	5010	5080	4925	1548471	7731421670	00	0.00	N	5	-40
195	20240424	4970	4910	4990	4885	1164309	5757670700	00	0.00	N	5	-10
196	20240423	4980	5070	5240	4955	3018784	15292617480	00	0.00	N	5	-130
197	20240422	5110	5260	5320	5070	3928111	20341545530	00	0.00	N	5	-360
198	20240419	5470	4940	5990	4930	33084108	184970217435	00	0.00	N	2	540
199	20240418	4930	4950	5050	4925	1884562	9359699400	00	0.00	N	5	-220
200	20240417	5150	5060	5200	4970	2767687	14043274225	00	0.00	N	5	-100
201	20240416	5250	5050	5590	5000	16366004	87905390080	00	0.00	N	2	250
202	20240415	5000	5120	5330	4995	5251225	27204806840	00	0.00	N	5	-120
203	20240412	5120	4950	5160	4865	1448201	7264549740	00	0.00	N	2	120
204	20240411	5000	5000	5040	4835	1431188	7049841735	00	0.00	N	5	-70
205	20240409	5070	4950	5130	4810	1907842	9540471510	00	0.00	N	5	-30
206	20240408	5100	4930	5390	4910	9077432	47084252425	00	0.00	N	2	235
207	20240405	4865	4810	4980	4785	1434642	7001927525	00	0.00	N	2	80
208	20240404	4785	4880	4880	4760	677153	3250599980	00	0.00	N	5	-105
209	20240403	4890	5020	5060	4860	995204	4912378560	00	0.00	N	5	-130
210	20240402	5020	4870	5030	4780	1738885	8572101125	00	0.00	N	2	170
211	20240401	4850	4745	4930	4725	546783	2631304210	00	0.00	N	2	80
212	20240329	4770	4825	4850	4720	620305	2965124880	00	0.00	N	5	-50
213	20240328	4820	4815	4845	4785	407583	1966659510	00	0.00	N	2	5
214	20240327	4815	4840	4840	4745	609119	2915454780	00	0.00	N	5	-15
215	20240326	4830	4910	4920	4805	733120	3550488495	00	0.00	N	5	-95
216	20240325	4925	5030	5030	4910	698016	3477812095	00	0.00	N	5	-45
217	20240322	4970	4890	5030	4890	546864	2706153705	00	0.00	N	2	65
218	20240321	4905	4875	4910	4855	365213	1784817325	00	0.00	N	2	40
219	20240320	4865	4845	4915	4825	383419	1864965045	00	0.00	N	2	20
220	20240319	4845	5090	5090	4835	1163708	5743763825	00	0.00	N	5	-215
221	20240318	5060	5100	5200	5050	1014386	5189303890	00	0.00	N	5	-40
222	20240315	5100	5180	5240	5010	981110	4988583140	00	0.00	N	5	-30
223	20240314	5130	5120	5180	5070	492865	2525341710	00	0.00	N	3	0
224	20240313	5130	5090	5230	5050	557179	2852330330	00	0.00	N	2	30
225	20240312	5100	5110	5110	5040	465539	2362779920	00	0.00	N	5	-10
226	20240311	5110	5050	5170	5030	624186	3189818240	00	0.00	N	2	10
227	20240308	5100	5330	5350	5030	1292232	6713113540	00	0.00	N	5	-230
228	20240307	5330	5300	5420	5250	1032744	5517914320	00	0.00	N	2	20
229	20240306	5310	5360	5470	5300	1029720	5533529980	00	0.00	N	5	-90
230	20240305	5400	5230	5420	5190	1471242	7848601360	00	0.00	N	2	180
231	20240304	5220	5270	5310	5170	831008	4352500230	00	0.00	N	5	-90
232	20240229	5310	5230	5410	5200	1303666	6957718130	00	0.00	N	2	100
233	20240228	5210	5130	5290	5130	629767	3284639600	00	0.00	N	2	80
234	20240227	5130	5150	5220	5060	855739	4388189210	00	0.00	N	5	-50
235	20240226	5180	5170	5220	5130	550451	2843999610	00	0.00	N	5	-60
236	20240223	5240	5320	5340	5120	923830	4811677190	00	0.00	N	5	-80
237	20240222	5320	5280	5380	5230	773557	4108528900	00	0.00	N	2	50
238	20240221	5270	5240	5350	5190	938753	4928976400	00	0.00	N	3	0
239	20240220	5270	5400	5450	5200	1141257	6060668240	00	0.00	N	5	-150
240	20240219	5420	5360	5520	5320	1600342	8679158020	00	0.00	N	5	-60
241	20240216	5480	5320	5680	5260	5136557	28236940220	00	0.00	N	2	170
242	20240215	5310	5270	5330	5160	1215989	6392935160	00	0.00	N	3	0
243	20240214	5310	5200	5490	5160	3544426	18902837400	00	0.00	N	2	70
244	20240213	5240	5150	5280	5140	1157084	6038945660	00	0.00	N	2	30
245	20240208	5210	5080	5210	5060	1049327	5415278780	00	0.00	N	2	130
246	20240207	5080	5090	5170	5050	881192	4501652780	00	0.00	N	2	30
247	20240206	5050	5040	5130	4980	897092	4534483975	00	0.00	N	5	-40
248	20240205	5090	5210	5370	5050	2129324	11055291270	00	0.00	N	5	-180
249	20240202	5270	5040	5390	5010	4324159	22684837480	00	0.00	N	2	150
250	20240201	5120	4960	5140	4955	1305063	6620139220	00	0.00	N	2	120
251	20240131	5000	5100	5200	4940	1659407	8387603770	00	0.00	N	5	-80
252	20240130	5080	5090	5420	4995	3789976	19597470785	00	0.00	N	5	-200
253	20240129	5280	5300	5550	5130	8841197	47010793500	00	0.00	N	2	190
254	20240126	5090	4930	5190	4930	2437250	12361559755	00	0.00	N	2	185
255	20240125	4905	5120	5230	4880	2732391	13696653405	00	0.00	N	5	-185
256	20240124	5090	5260	5600	5010	10343329	55246120990	00	0.00	N	5	-160
257	20240123	5250	5440	5540	5150	4354359	23227884540	00	0.00	N	5	-200
258	20240122	5450	5560	5670	5380	5303103	29009653920	00	0.00	N	5	-360
259	20240119	5810	5840	6230	5730	11441797	68261431840	00	0.00	N	5	-330
260	20240118	6140	6600	7070	6080	34390876	222536880970	00	0.00	N	5	-760
261	20240117	6900	5800	7230	5660	105257192	692199610630	00	0.00	N	2	1240
262	20240116	5660	5140	6140	4940	51615568	293582947335	00	0.00	N	2	620
263	20240115	5040	5350	5450	4975	11185831	58787607500	00	0.00	N	3	0
264	20240112	5040	4860	5210	4795	14633630	73358900420	00	0.00	N	2	330
265	20240111	4710	4725	4790	4635	1842022	8663420835	00	0.00	N	5	-75
266	20240110	4785	4695	5050	4655	14633902	71356670195	00	0.00	N	2	135
267	20240109	4650	4505	5030	4470	12617222	60159811430	00	0.00	N	2	95
268	20240108	4555	4665	4940	4550	6659977	31482205880	00	0.00	N	5	-210
269	20240105	4765	4240	5140	4205	38473644	186514689965	00	0.00	N	2	470
270	20240104	4295	4345	4520	4210	3146429	13710609065	00	0.00	N	2	65
271	20240103	4230	4180	4250	4175	316543	1336126155	00	0.00	N	2	15
272	20240102	4215	4195	4240	4165	653236	2751857745	00	0.00	N	2	70
273	20231228	4145	4100	4150	4100	300633	1241703385	00	0.00	N	2	35
274	20231227	4110	4070	4130	4045	315450	1286585185	02	0.00	N	2	50
275	20231226	4060	4095	4125	4055	338912	1379410570	00	0.00	N	5	-75
276	20231222	4135	4085	4150	4070	353800	1455812065	00	0.00	N	2	40
277	20231221	4095	4120	4135	4060	590956	2421593070	00	0.00	N	5	-25
278	20231220	4120	4100	4130	4060	463759	1902884415	00	0.00	N	2	10
279	20231219	4110	4090	4135	4075	359373	1472116665	00	0.00	N	2	15
280	20231218	4095	4090	4140	4075	621256	2549809290	00	0.00	N	2	40
281	20231215	4055	4010	4065	4010	423410	1711979300	00	0.00	N	2	45
282	20231214	4010	4015	4230	3990	750656	3045818415	00	0.00	N	2	5
283	20231213	4005	4020	4050	4000	312380	1255113865	00	0.00	N	5	-25
284	20231212	4030	4075	4075	4025	465117	1877846435	00	0.00	N	5	-55
285	20231211	4085	4060	4135	4035	411398	1683003080	00	0.00	N	2	25
286	20231208	4060	4040	4095	4040	395189	1607084515	00	0.00	N	3	0
287	20231207	4060	4090	4110	4025	375751	1527078585	00	0.00	N	5	-30
288	20231206	4090	4085	4145	4070	286327	1173677420	00	0.00	N	5	-20
289	20231205	4110	4205	4210	4090	772951	3200759830	00	0.00	N	5	-130
290	20231204	4240	4230	4320	4185	749495	3196172105	00	0.00	N	2	35
291	20231201	4205	4195	4255	4170	713845	3007275385	00	0.00	N	2	20
292	20231130	4185	4215	4235	4165	412833	1734234375	00	0.00	N	5	-35
293	20231129	4220	4280	4300	4220	617945	2632904680	00	0.00	N	5	-60
294	20231128	4280	4330	4400	4220	1206267	5160935320	00	0.00	N	5	-80
295	20231127	4360	4225	4455	4100	2919132	12541339775	00	0.00	N	2	110
296	20231124	4250	4305	4400	4210	1107804	4785635735	00	0.00	N	5	-55
297	20231123	4305	4470	4495	4280	1800426	7888551180	00	0.00	N	2	15
298	20231122	4290	4400	4450	4150	2640955	11361734590	00	0.00	N	5	-25
299	20231121	4315	4180	4330	4160	1150066	4916851305	00	0.00	N	2	150
300	20231120	4165	3990	4170	3980	762007	3125292680	00	0.00	N	2	165
301	20231117	4000	4135	4140	3970	841870	3376671335	00	0.00	N	5	-150
302	20231116	4150	4175	4175	4105	437241	1809498770	00	0.00	N	5	-25
303	20231115	4175	4075	4190	4045	899247	3729756040	00	0.00	N	2	85
304	20231114	4090	4055	4130	4030	663485	2711483230	00	0.00	N	5	-35
305	20231113	4125	3960	4190	3925	2109657	8621787210	00	0.00	N	2	170
306	20231110	3955	3970	4020	3925	584926	2315042145	00	0.00	N	5	-25
307	20231109	3980	4060	4090	3975	773285	3107748240	00	0.00	N	5	-95
308	20231108	4075	4215	4260	4065	940479	3905477765	00	0.00	N	5	-160
309	20231107	4235	4435	4495	4225	1297851	5614454890	00	0.00	N	5	-180
310	20231106	4415	4470	4470	4225	1729904	7517553005	00	0.00	N	5	-95
311	20231103	4510	4485	4575	4420	1367558	6157806570	00	0.00	N	2	5
312	20231102	4505	4500	4585	4365	1208954	5436972740	00	0.00	N	5	-15
313	20231101	4520	4630	4705	4470	1395098	6384397500	00	0.00	N	5	-95
314	20231031	4615	4780	4955	4590	4288143	20576574570	00	0.00	N	5	-240
315	20231030	4855	4775	5070	4655	4280018	20927447420	00	0.00	N	2	110
316	20231027	4745	4585	4825	4435	2642990	12270295795	00	0.00	N	2	75
317	20231026	4670	5140	5160	4590	4561088	21777494545	00	0.00	N	5	-440
318	20231025	5110	4725	5420	4710	10648455	55059715030	00	0.00	N	2	385
319	20231024	4725	4850	4890	4570	3378939	15928559970	00	0.00	N	5	-250
320	20231023	4975	5010	5170	4930	4135994	20870216075	00	0.00	N	5	-125
321	20231020	5100	5350	5640	4950	8981244	47752909895	00	0.00	N	3	0
322	20231019	5100	5360	5630	5100	6424238	34692254590	00	0.00	N	5	-320
323	20231018	5420	5540	5850	5270	16464879	91654685230	00	0.00	N	5	-10
324	20231017	5430	5700	6020	5280	19236040	108756389240	00	0.00	N	2	230
325	20231016	5200	5520	6200	4810	36554992	210984010455	00	0.00	N	5	-110
326	20231013	5310	5000	5780	4810	27572408	148671465355	00	0.00	N	2	370
327	20231012	4940	5000	5090	4875	5083459	25290568000	00	0.00	N	5	-130
328	20231011	5070	4565	5220	4455	21418182	105812027740	00	0.00	N	2	235
329	20231010	4835	4325	4835	4070	14239817	64471799610	00	0.00	N	1	1115
330	20231006	3720	3575	3720	3575	141858	520137285	00	0.00	N	2	95
331	20231005	3625	3695	3725	3625	212735	781176595	00	0.00	N	5	-45
332	20231004	3670	3785	3785	3650	204590	760615235	00	0.00	N	5	-180
333	20230927	3850	3650	3850	3650	360927	1338580395	00	0.00	N	2	35
334	20230926	3815	3880	3920	3800	189129	729124710	00	0.00	N	5	-65
335	20230925	3880	3960	4000	3880	210264	828599240	00	0.00	N	5	-120
336	20230922	4000	3945	4020	3900	174405	692094300	00	0.00	N	3	0
337	20230921	4000	4035	4050	3935	354182	1412161265	00	0.00	N	5	-35
338	20230920	4035	4120	4145	4000	328916	1339365730	00	0.00	N	5	-100
339	20230919	4135	4245	4260	4110	394610	1645048795	00	0.00	N	5	-110
340	20230918	4245	4280	4325	4230	288052	1228829250	00	0.00	N	5	-85
341	20230915	4330	4320	4360	4305	263309	1140183440	00	0.00	N	5	-10
342	20230914	4340	4445	4465	4315	468894	2045217700	00	0.00	N	5	-125
343	20230913	4465	4485	4825	4355	3196881	14588889410	00	0.00	N	2	5
344	20230912	4460	4430	4540	4405	605702	2711681905	00	0.00	N	2	55
345	20230911	4405	4315	4405	4295	217877	948697570	00	0.00	N	2	65
346	20230908	4340	4355	4485	4315	380557	1673900275	00	0.00	N	2	35
347	20230907	4305	4355	4495	4285	761385	3349743865	00	0.00	N	2	15
348	20230906	4290	4315	4340	4275	166659	718703650	00	0.00	N	5	-15
349	20230905	4305	4250	4395	4250	350735	1517320905	00	0.00	N	2	75
350	20230904	4230	4190	4250	4175	183290	772321620	00	0.00	N	2	45
351	20230901	4185	4210	4250	4165	147645	621766040	00	0.00	N	5	-25
352	20230831	4210	4335	4335	4210	287760	1225806005	00	0.00	N	5	-60
353	20230830	4270	4235	4270	4205	188906	801581150	00	0.00	N	2	35
354	20230829	4235	4125	4255	4125	192048	806047760	00	0.00	N	2	90
355	20230828	4145	4105	4170	4100	222658	919662070	00	0.00	N	2	30
356	20230825	4115	4235	4300	4095	384093	1596622830	00	0.00	N	5	-170
357	20230824	4285	4305	4375	4280	344951	1485595110	00	0.00	N	5	-195
358	20230823	4480	4410	4540	4345	509709	2274213765	00	0.00	N	2	30
359	20230822	4450	4290	4450	4270	589316	2577418530	00	0.00	N	2	170
360	20230821	4280	4280	4310	4210	215404	919044995	00	0.00	N	5	-5
361	20230818	4285	4160	4345	4105	425664	1817251075	00	0.00	N	2	115
362	20230817	4170	4075	4195	4005	244285	997732535	00	0.00	N	2	95
363	20230816	4075	4150	4165	4045	152987	624685850	00	0.00	N	5	-90
364	20230814	4165	4300	4300	4150	186121	780559300	00	0.00	N	5	-125
365	20230811	4290	4200	4290	4195	220426	938128690	00	0.00	N	2	90
366	20230810	4200	4085	4210	4085	177419	739661440	00	0.00	N	2	60
367	20230809	4140	4055	4150	4040	132858	545533485	00	0.00	N	2	85
368	20230808	4055	4140	4190	4050	175351	718312485	00	0.00	N	5	-85
369	20230807	4140	4105	4210	4050	160637	663618290	00	0.00	N	3	0
370	20230804	4140	4100	4150	4055	173772	713279730	00	0.00	N	3	0
371	20230803	4140	4140	4140	4000	247418	1005702325	00	0.00	N	2	20
372	20230802	4120	4230	4275	4095	251314	1051496575	00	0.00	N	5	-110
373	20230801	4230	4170	4235	4170	172039	723299855	00	0.00	N	2	50
374	20230731	4180	4140	4225	4140	135177	564699045	00	0.00	N	3	0
375	20230728	4180	4045	4190	4045	177533	736730475	00	0.00	N	2	35
376	20230727	4145	3930	4200	3930	330320	1356108955	00	0.00	N	2	140
377	20230726	4005	4220	4235	3880	942471	3787056170	00	0.00	N	5	-235
378	20230725	4240	4430	4475	4240	573380	2475384435	00	0.00	N	5	-230
379	20230724	4470	4610	4645	4470	335675	1526575435	00	0.00	N	5	-135
380	20230721	4605	4635	4685	4595	185617	860255205	00	0.00	N	5	-25
381	20230720	4630	4675	4680	4630	158838	738270705	00	0.00	N	5	-40
382	20230719	4670	4740	4740	4630	274114	1282375175	00	0.00	N	5	-40
383	20230718	4710	4780	4795	4695	243632	1149763800	00	0.00	N	5	-70
384	20230717	4780	4780	5250	4765	1875992	9224425685	00	0.00	N	3	0
385	20230714	4780	4805	4805	4670	323121	1530122200	00	0.00	N	2	20
386	20230713	4760	4795	4835	4735	257577	1228952595	00	0.00	N	5	-25
387	20230712	4785	4820	4980	4760	439846	2131372845	00	0.00	N	5	-40
388	20230711	4825	4710	4825	4710	224097	1071992445	00	0.00	N	2	140
389	20230710	4685	4615	4750	4605	253359	1188664710	00	0.00	N	2	40
390	20230707	4645	4595	4670	4565	203594	938191020	00	0.00	N	2	50
391	20230706	4595	4740	4775	4580	499213	2320720390	00	0.00	N	5	-185
392	20230705	4780	4835	4845	4765	351131	1684001045	00	0.00	N	5	-70
393	20230704	4850	4910	4915	4850	314197	1530397240	00	0.00	N	5	-60
394	20230703	4910	4935	4940	4895	248922	1223624580	00	0.00	N	5	-15
395	20230630	4925	4895	4960	4855	138416	677891810	00	0.00	N	2	25
396	20230629	4900	4955	4980	4885	285033	1405367075	00	0.00	N	5	-60
397	20230628	4960	4985	5090	4950	254607	1269899165	00	0.00	N	3	0
398	20230627	4960	4945	5010	4945	161945	803735125	00	0.00	N	5	-15
399	20230626	4975	5000	5010	4935	292753	1457243545	00	0.00	N	5	-25
400	20230623	5000	5040	5080	4985	340228	1703860760	00	0.00	N	5	-50
401	20230622	5050	5070	5120	5040	269160	1364659600	00	0.00	N	5	-60
402	20230621	5110	5140	5190	5110	239323	1230086640	00	0.00	N	5	-80
403	20230620	5190	5220	5280	5100	835265	4339235970	00	0.00	N	2	10
404	20230619	5180	5070	5230	5060	813124	4207369550	00	0.00	N	2	70
405	20230616	5110	5090	5150	5080	346895	1772099360	00	0.00	N	2	40
406	20230615	5070	5040	5090	5020	241386	1219550630	00	0.00	N	3	0
407	20230614	5070	5140	5150	5020	498326	2531790230	00	0.00	N	5	-70
408	20230613	5140	5160	5180	5130	237297	1221177100	00	0.00	N	5	-20
409	20230612	5160	5190	5200	5150	291617	1506431950	00	0.00	N	5	-40
410	20230609	5200	5210	5210	5160	267514	1386660310	00	0.00	N	5	-10
411	20230608	5210	5190	5220	5160	234185	1215687820	00	0.00	N	2	30
412	20230607	5180	5190	5210	5160	296843	1538996380	00	0.00	N	5	-20
413	20230605	5200	5160	5210	5160	304076	1576452720	00	0.00	N	2	50
414	20230602	5150	5120	5170	5110	297958	1533194830	00	0.00	N	3	0
415	20230601	5150	5120	5150	5070	475294	2426397300	00	0.00	N	2	20
416	20230531	5130	5390	5430	5130	1991473	10507620730	00	0.00	N	5	-200
417	20230530	5330	5280	5360	5240	858440	4556535950	00	0.00	N	2	180
418	20230526	5150	5280	5290	5140	431330	2240896080	00	0.00	N	5	-100
419	20230525	5250	5240	5300	5200	363871	1910509650	00	0.00	N	5	-10
420	20230524	5260	5260	5280	5180	270850	1418734920	00	0.00	N	2	10
421	20230523	5250	5260	5280	5220	250357	1314360530	00	0.00	N	2	10
422	20230522	5240	5280	5310	5240	476388	2509100580	00	0.00	N	5	-10
423	20230519	5250	5210	5280	5160	501696	2617140030	00	0.00	N	2	10
424	20230518	5240	5100	5340	5080	1580782	8282223530	00	0.00	N	2	140
425	20230517	5100	5140	5140	5030	497575	2531523610	00	0.00	N	2	70
426	20230516	5030	5060	5110	5000	484179	2447237320	00	0.00	N	5	-50
427	20230515	5080	5120	5130	5060	366840	1864203270	00	0.00	N	5	-70
428	20230512	5150	5230	5230	5060	725668	3707255890	00	0.00	N	5	-90
429	20230511	5240	5270	5370	5200	927354	4900568640	00	0.00	N	2	40
430	20230510	5200	5210	5320	5180	858360	4538521740	00	0.00	N	2	10
431	20230509	5190	5270	5310	5150	542157	2826642490	00	0.00	N	5	-130
432	20230508	5320	5220	5330	5200	536121	2827303330	00	0.00	N	2	90
433	20230504	5230	5290	5430	5200	1155106	6109321080	00	0.00	N	5	-30
434	20230503	5260	5150	5310	5140	505045	2647834040	00	0.00	N	2	50
435	20230502	5210	5180	5300	5130	942874	4909340750	00	0.00	N	2	90
436	20230428	5120	5110	5170	5060	774682	3960235290	00	0.00	N	5	-10
437	20230427	5130	5300	5350	5090	1330504	6872679350	00	0.00	N	5	-270
438	20230426	5400	5410	5470	5240	1421663	7587724400	00	0.00	N	5	-180
439	20230425	5580	5800	5840	5460	2349867	13191937740	00	0.00	N	5	-220
440	20230424	5800	5740	5960	5630	3562391	20734374310	00	0.00	N	3	0
441	20230421	5800	5750	5900	5610	4284843	24729232010	00	0.00	N	2	50
442	20230420	5750	5370	6400	5370	27918464	166748088140	00	0.00	N	2	440
443	20230419	5310	5210	5490	5170	1722969	9187966270	00	0.00	N	2	150
444	20230418	5160	5210	5230	5130	328395	1696372650	00	0.00	N	5	-50
445	20230417	5210	5240	5270	5160	318477	1662298960	00	0.00	N	5	-40
446	20230414	5250	5300	5300	5180	537950	2815831780	00	0.00	N	2	10
447	20230413	5240	5370	5370	5230	730786	3864720500	00	0.00	N	5	-80
448	20230412	5320	5330	5380	5260	447212	2383015040	00	0.00	N	5	-10
449	20230411	5330	5250	5360	5170	602036	3167107130	00	0.00	N	2	20
450	20230410	5310	5150	5390	5140	1314309	6938798790	00	0.00	N	2	220
451	20230407	5090	5080	5120	5060	439333	2257479090	00	0.00	N	2	10
452	20230406	5080	5200	5220	5070	369596	1890487590	00	0.00	N	5	-120
453	20230405	5200	5170	5250	5120	359272	1870964470	00	0.00	N	2	30
454	20230404	5170	5130	5220	5130	306278	1583863120	00	0.00	N	2	10
455	20230403	5160	5060	5210	5050	560857	2890922830	00	0.00	N	2	100
456	20230331	5060	5140	5140	5020	373364	1891620720	00	0.00	N	5	-70
457	20230330	5130	5070	5160	5070	304775	1559677130	00	0.00	N	2	60
458	20230329	5070	5110	5150	5040	393754	2000206340	00	0.00	N	5	-30
459	20230328	5100	5010	5140	4995	444333	2252504090	00	0.00	N	2	105
460	20230327	4995	4975	5040	4920	401678	2000507925	00	0.00	N	2	65
461	20230324	4930	4895	4985	4895	361707	1787878295	00	0.00	N	2	55
462	20230323	4875	5000	5030	4850	705959	3465788510	00	0.00	N	5	-115
463	20230322	4990	5170	5180	4980	805676	4064473855	00	0.00	N	5	-170
464	20230321	5160	5210	5230	5150	277324	1436731520	00	0.00	N	5	-40
465	20230320	5200	5110	5270	5110	474270	2465632130	00	0.00	N	2	50
466	20230317	5150	5100	5170	5040	613769	3135166690	00	0.00	N	2	110
467	20230316	5040	5280	5360	5000	956045	4921634350	00	0.00	N	5	-240
468	20230315	5280	5170	5290	5160	563729	2949274890	00	0.00	N	2	170
469	20230314	5110	5490	5570	5030	1284787	6849862450	00	0.00	N	5	-360
470	20230313	5470	5460	5520	5350	724250	3930418350	00	0.00	N	5	-60
471	20230310	5530	5670	5790	5500	932456	5233145600	00	0.00	N	5	-130
472	20230309	5660	5650	5680	5570	471070	2650118720	00	0.00	N	2	40
473	20230308	5620	5620	5680	5530	651199	3663221770	00	0.00	N	5	-20
474	20230307	5640	5650	5660	5590	447354	2518984670	00	0.00	N	2	40
475	20230306	5600	5570	5650	5530	394720	2209808220	00	0.00	N	3	0
476	20230303	5600	5510	5610	5490	513482	2856141070	00	0.00	N	2	90
477	20230302	5510	5400	5560	5400	567292	3106119510	00	0.00	N	2	90
478	20230228	5420	5390	5460	5360	358384	1938420580	00	0.00	N	2	50
479	20230227	5370	5550	5550	5350	803402	4355527810	00	0.00	N	5	-210
480	20230224	5580	5520	5630	5430	948724	5260902850	00	0.00	N	2	70
481	20230223	5510	5590	5600	5500	459902	2544502380	00	0.00	N	5	-70
482	20230222	5580	5540	5680	5540	655620	3671189450	00	0.00	N	3	0
483	20230221	5580	5580	5610	5530	429896	2397585030	00	0.00	N	2	10
484	20230220	5570	5730	5800	5560	2368568	13431735970	00	0.00	N	2	30
485	20230217	5540	5420	5550	5380	446505	2453574720	00	0.00	N	2	100
486	20230216	5440	5410	5460	5370	325349	1762380830	00	0.00	N	2	80
487	20230215	5360	5390	5500	5340	623972	3368585340	00	0.00	N	5	-10
488	20230214	5370	5380	5420	5340	330496	1778222460	00	0.00	N	3	0
489	20230213	5370	5530	5600	5310	743280	4031612570	00	0.00	N	5	-230
490	20230210	5600	5450	5600	5400	618155	3392074360	00	0.00	N	2	120
491	20230209	5480	5600	5600	5470	630707	3477049440	00	0.00	N	5	-130
492	20230208	5610	5600	5670	5580	361281	2031193610	00	0.00	N	5	-10
493	20230207	5620	5730	5760	5590	771159	4373710930	00	0.00	N	5	-140
494	20230206	5760	5740	5810	5730	699223	4035364220	00	0.00	N	2	20
495	20230203	5740	5700	5760	5670	559909	3201913130	00	0.00	N	2	30
496	20230202	5710	5600	5710	5600	790597	4482367850	00	0.00	N	2	120
497	20230201	5590	5520	5620	5520	469541	2619022340	00	0.00	N	2	30
498	20230131	5560	5510	5560	5490	409811	2264810040	00	0.00	N	2	20
499	20230130	5540	5510	5580	5490	546736	3024810770	00	0.00	N	2	10
500	20230127	5530	5480	5550	5470	389757	2148090840	00	0.00	N	2	20
501	20230126	5510	5430	5550	5430	422193	2316076660	00	0.00	N	2	70
502	20230125	5440	5400	5500	5370	517836	2815578160	00	0.00	N	2	60
503	20230120	5380	5410	5440	5340	458897	2479080170	00	0.00	N	5	-20
504	20230119	5400	5360	5450	5360	435337	2351159400	00	0.00	N	5	-30
505	20230118	5430	5500	5520	5400	357302	1945339370	00	0.00	N	5	-50
506	20230117	5480	5670	5700	5440	1350238	7438086940	00	0.00	N	5	-190
507	20230116	5670	5680	5720	5640	368637	2093173830	00	0.00	N	2	10
508	20230113	5660	5680	5730	5640	433691	2458107530	00	0.00	N	5	-20
509	20230112	5680	5680	5840	5670	607058	3482991510	00	0.00	N	5	-20
510	20230111	5700	5610	5710	5610	439940	2495121530	00	0.00	N	2	70
511	20230110	5630	5720	5770	5590	547125	3109070150	00	0.00	N	5	-120
512	20230109	5750	5730	5760	5610	676445	3861015400	00	0.00	N	5	-30
513	20230106	5780	5750	5830	5720	553522	3196121350	00	0.00	N	2	10
514	20230105	5770	5730	5870	5730	939267	5449137910	00	0.00	N	2	20
515	20230104	5750	5630	5790	5540	725421	4127711270	00	0.00	N	2	60
516	20230103	5690	5620	5780	5580	860105	4897815470	00	0.00	N	3	0
517	20230102	5690	5800	5900	5690	1783843	10357314610	00	0.00	N	2	10
518	20221229	5680	5550	5850	5430	2832467	16094067660	00	0.00	N	2	110
519	20221228	5570	5540	5650	5530	1233430	6886505260	02	0.00	N	2	50
520	20221227	5520	5580	5630	5410	1752227	9679102260	00	0.00	N	5	-60
521	20221226	5580	5310	5660	5290	1579424	8822903470	00	0.00	N	2	200
522	20221223	5380	5570	5600	5370	509471	2783358260	00	0.00	N	5	-210
523	20221222	5590	5570	5630	5540	425025	2372432410	00	0.00	N	2	10
524	20221221	5580	5480	5620	5420	631934	3494593100	00	0.00	N	2	50
525	20221220	5530	5370	5600	5370	1011111	5564646780	00	0.00	N	2	110
526	20221219	5420	5430	5460	5350	315539	1705867500	00	0.00	N	2	40
527	20221216	5380	5370	5450	5320	336740	1816604580	00	0.00	N	5	-10
528	20221215	5390	5300	5460	5300	366707	1965598570	00	0.00	N	2	80
529	20221214	5310	5280	5360	5280	217122	1154382970	00	0.00	N	2	10
530	20221213	5300	5290	5380	5290	301433	1608550220	00	0.00	N	2	10
531	20221212	5290	5250	5330	5250	245021	1297060420	00	0.00	N	3	0
532	20221209	5290	5390	5420	5240	484061	2570576890	00	0.00	N	5	-100
533	20221208	5390	5480	5500	5390	287135	1559359410	00	0.00	N	5	-100
534	20221207	5490	5430	5540	5430	470571	2582060000	00	0.00	N	2	30
535	20221206	5460	5490	5650	5450	945457	5216617020	00	0.00	N	2	20
536	20221205	5440	5480	5490	5420	557432	3046565500	00	0.00	N	5	-100
537	20221202	5540	5570	5660	5510	648554	3622213530	00	0.00	N	5	-20
538	20221201	5560	5510	5560	5470	639502	3529357680	00	0.00	N	2	80
539	20221130	5480	5520	5550	5450	644593	3539624070	00	0.00	N	5	-100
540	20221129	5580	5520	5620	5510	618881	3443745170	00	0.00	N	2	20
541	20221128	5560	5660	5710	5560	636365	3584353840	00	0.00	N	5	-230
542	20221125	5790	5830	5850	5740	576632	3334013200	00	0.00	N	5	-40
543	20221124	5830	5660	5830	5660	618142	3571082040	00	0.00	N	2	140
544	20221123	5690	5700	5750	5650	667059	3797686050	00	0.00	N	2	30
545	20221122	5660	5870	5930	5660	1461974	8448092600	00	0.00	N	5	-340
546	20221121	6000	6080	6130	5980	1221293	7376732930	00	0.00	N	5	-230
547	20221118	6230	5950	6270	5890	4069930	25016322520	00	0.00	N	2	250
548	20221117	5980	5980	6090	5860	1767395	10559155190	00	0.00	N	5	-20
549	20221116	6000	6080	6220	5970	2760788	16826383190	00	0.00	N	2	20
550	20221115	5980	5950	6040	5940	905364	5408673180	00	0.00	N	5	-20
551	20221114	6000	6100	6130	5920	1620550	9743311320	00	0.00	N	5	-200
552	20221111	6200	6170	6230	6070	1474655	9080310320	00	0.00	N	2	60
553	20221110	6140	6150	6450	6110	4154257	26059633060	00	0.00	N	5	-20
554	20221109	6160	6090	6240	6030	2345151	14393935560	00	0.00	N	3	0
555	20221108	6160	6090	6230	6070	2206216	13533079220	00	0.00	N	5	-90
556	20221107	6250	6500	6540	6210	4662594	29632125310	00	0.00	N	5	-630
557	20221104	6880	6820	7140	6660	10621539	73660504690	00	0.00	N	2	90
558	20221103	6790	7200	7340	6630	13295139	93125337090	00	0.00	N	2	110
559	20221102	6680	6420	7050	6310	31203888	209887724070	00	0.00	N	2	580
560	20221101	6100	5880	6120	5820	1163890	6983506190	00	0.00	N	2	240
561	20221031	5860	6150	6200	5850	1861184	11218807970	00	0.00	N	5	-500
562	20221028	6360	6300	6480	6210	2412011	15288871610	00	0.00	N	5	-20
563	20221027	6380	6480	6520	6330	1503399	9651306400	00	0.00	N	5	-120
564	20221026	6500	6400	6530	6320	1863451	12001087310	00	0.00	N	2	70
565	20221025	6430	6400	6590	6400	1788358	11632432020	00	0.00	N	5	-80
566	20221024	6510	6360	6520	6360	1843562	11884504610	00	0.00	N	2	90
567	20221021	6420	6320	6470	6160	1921630	12181979780	00	0.00	N	2	30
568	20221020	6390	6430	6560	6340	2180001	14050085110	00	0.00	N	5	-160
569	20221019	6550	6310	6720	6190	8039491	51992498150	00	0.00	N	2	340
570	20221018	6210	6100	6290	6080	1568027	9707742900	00	0.00	N	2	30
571	20221017	6180	6100	6320	6040	2515527	15525811740	00	0.00	N	5	-120
572	20221014	6300	5580	6300	5580	6799086	40883912900	00	0.00	N	2	910
573	20221013	5390	5750	5820	5360	1650607	9216963190	00	0.00	N	5	-260
574	20221012	5650	6000	6050	5600	2249310	12939812040	00	0.00	N	5	-520
575	20221011	6170	6280	6810	6080	10080368	65741408390	00	0.00	N	5	-220
576	20221007	6390	6230	6460	6100	4542212	28704606660	00	0.00	N	2	80
577	20221006	6310	6290	6330	6150	3093204	19316989490	00	0.00	N	2	60
578	20221005	6250	5720	6650	5670	19325788	121634487220	00	0.00	N	2	550
579	20221004	5700	5380	5850	5260	3510454	19721928750	00	0.00	N	2	560
580	20220930	5140	5170	5290	5050	817916	4228153530	00	0.00	N	5	-150
581	20220929	5290	5120	5420	4955	2502857	12931255490	00	0.00	N	2	490
582	20220928	4800	4910	5010	4590	960607	4619256115	00	0.00	N	5	-180
583	20220927	4980	5100	5200	4850	769233	3836396225	00	0.00	N	5	-170
584	20220926	5150	5740	5760	5140	1419337	7749893830	00	0.00	N	5	-450
585	20220923	5600	5730	5760	5480	615683	3443758100	00	0.00	N	5	-150
586	20220922	5750	5760	5790	5610	987601	5641569580	00	0.00	N	2	110
587	20220921	5640	5630	5720	5580	302927	1716490300	00	0.00	N	5	-20
588	20220920	5660	5560	5670	5510	315651	1768955000	00	0.00	N	2	40
589	20220919	5620	5340	5710	5340	1102317	6131308770	00	0.00	N	2	250
590	20220916	5370	5530	5590	5340	368536	1999393970	00	0.00	N	5	-190
591	20220915	5560	5610	5680	5550	273346	1532417690	00	0.00	N	5	-50
592	20220914	5610	5520	5620	5520	299617	1671285560	00	0.00	N	5	-120
593	20220913	5730	5640	5740	5620	372097	2112006890	00	0.00	N	2	110
594	20220908	5620	5590	5680	5560	310737	1745057330	00	0.00	N	2	10
595	20220907	5610	5590	5740	5530	452996	2552950700	00	0.00	N	5	-40
596	20220906	5650	5570	5680	5570	281947	1587621630	00	0.00	N	2	50
597	20220905	5600	5820	5830	5510	686369	3879885180	00	0.00	N	5	-270
598	20220902	5870	5880	5980	5850	460293	2713182180	00	0.00	N	5	-100
599	20220901	5970	5900	6110	5780	1261142	7506664140	00	0.00	N	2	90
600	20220831	5880	5810	5900	5800	349064	2040734960	00	0.00	N	2	50
601	20220830	5830	6040	6060	5790	888309	5233005010	00	0.00	N	5	-180
602	20220829	6010	6080	6170	6000	921956	5599573510	00	0.00	N	5	-310
603	20220826	6320	6200	6330	6150	1066057	6680117740	00	0.00	N	2	130
604	20220825	6190	6180	6230	6150	354477	2193584570	00	0.00	N	3	0
605	20220824	6190	6080	6280	6080	828311	5141319770	00	0.00	N	2	130
606	20220823	6060	6100	6130	5940	581450	3509074840	00	0.00	N	5	-100
607	20220822	6160	6170	6260	6130	531279	3292777530	00	0.00	N	5	-40
608	20220819	6200	6200	6220	6140	397600	2460719320	00	0.00	N	2	40
609	20220818	6160	6160	6210	6100	324870	2001015540	00	0.00	N	3	0
610	20220817	6160	6250	6270	6090	873590	5399833730	00	0.00	N	5	-80
611	20220816	6240	6230	6320	6160	533062	3331460760	00	0.00	N	5	-10
612	20220812	6250	6240	6300	6190	682555	4267476400	00	0.00	N	2	60
613	20220811	6190	6020	6250	6010	967874	5930010910	00	0.00	N	2	230
614	20220810	5960	6050	6100	5950	539420	3243996220	00	0.00	N	5	-80
615	20220809	6040	6130	6130	6000	612330	3708667000	00	0.00	N	5	-110
616	20220808	6150	6080	6190	6070	526425	3229483660	00	0.00	N	5	-30
617	20220805	6180	6140	6190	6000	902019	5505864390	00	0.00	N	2	50
618	20220804	6130	6190	6190	6050	967037	5923491650	00	0.00	N	5	-10
619	20220803	6140	6240	6440	6110	2159499	13466679210	00	0.00	N	5	-230
620	20220802	6370	6190	6580	6140	4523232	28764590970	00	0.00	N	2	290
621	20220801	6080	5850	6160	5830	2098377	12567942050	00	0.00	N	2	250
622	20220729	5830	5740	5880	5600	1312460	7580938120	00	0.00	N	2	160
623	20220728	5670	5680	5750	5610	1277444	7281045930	00	0.00	N	2	80
624	20220727	5590	5600	5660	5540	588888	3296113980	00	0.00	N	5	-20
625	20220726	5610	5640	5660	5510	632860	3540748610	00	0.00	N	5	-30
626	20220725	5640	5620	5690	5520	974588	5484617460	00	0.00	N	2	60
627	20220722	5580	5490	5670	5420	1428179	7974901720	00	0.00	N	2	120
628	20220721	5460	5330	5500	5300	714334	3871477890	00	0.00	N	2	130
629	20220720	5330	5340	5370	5280	487942	2597422050	00	0.00	N	2	30
630	20220719	5300	5190	5370	5170	663676	3515262440	00	0.00	N	2	100
631	20220718	5200	5130	5210	5100	428180	2213959650	00	0.00	N	2	100
632	20220715	5100	5110	5150	5020	415579	2109660490	00	0.00	N	5	-40
633	20220714	5140	5050	5180	5050	318777	1632433360	00	0.00	N	2	30
634	20220713	5110	5080	5110	4985	490814	2473527405	00	0.00	N	2	70
635	20220712	5040	5230	5230	4995	706666	3586142100	00	0.00	N	5	-230
636	20220711	5270	5340	5430	5250	819386	4372999050	00	0.00	N	5	-70
637	20220708	5340	5230	5530	5220	1567141	8430365010	00	0.00	N	2	110
638	20220707	5230	5160	5230	5130	378566	1961629930	00	0.00	N	2	80
639	20220706	5150	5200	5230	5030	736985	3775009640	00	0.00	N	5	-50
640	20220705	5200	5030	5270	4990	812302	4158400265	00	0.00	N	2	170
641	20220704	5030	5300	5330	4985	951711	4841939450	00	0.00	N	5	-270
642	20220701	5300	5190	5340	5070	1106622	5786475060	00	0.00	N	2	140
643	20220630	5160	5210	5260	5110	666215	3458971130	00	0.00	N	5	-50
644	20220629	5210	5150	5290	5130	628995	3276745460	00	0.00	N	5	-60
645	20220628	5270	5170	5270	5080	558292	2903394890	00	0.00	N	2	40
646	20220627	5230	5010	5270	5010	844512	4348621050	00	0.00	N	2	170
647	20220624	5060	4770	5100	4760	1024302	5055824445	00	0.00	N	2	260
648	20220623	4800	5040	5200	4785	1622841	7992999020	00	0.00	N	5	-250
649	20220622	5050	5540	5580	4990	1640207	8564325225	00	0.00	N	5	-490
650	20220621	5540	5560	5590	5390	589546	3249192380	00	0.00	N	2	40
651	20220620	5500	5930	5990	5440	1447537	8149880080	00	0.00	N	5	-490
652	20220617	5990	5680	6030	5670	1009800	5929024370	00	0.00	N	2	150
653	20220616	5840	5880	6030	5810	921031	5463157200	00	0.00	N	2	60
654	20220615	5780	6250	6350	5750	2150720	12884047310	00	0.00	N	5	-550
655	20220614	6330	6360	6520	6250	1074491	6831436910	00	0.00	N	5	-250
656	20220613	6580	6870	7010	6540	1773346	12032423740	00	0.00	N	5	-320
657	20220610	6900	7010	7190	6840	1758194	12311298220	00	0.00	N	5	-200
658	20220609	7100	7320	7420	7040	2659550	19221876320	00	0.00	N	5	-240
659	20220608	7340	7280	7470	7230	4372678	32149094510	00	0.00	N	5	-20
660	20220607	7360	7360	7420	7150	5932706	43350460330	00	0.00	N	2	180
661	20220603	7180	7030	7260	6960	2331063	16685479500	00	0.00	N	2	160
662	20220602	7020	6960	7070	6900	671984	4711957050	00	0.00	N	2	10
663	20220531	7010	7080	7140	6900	1303893	9153687410	00	0.00	N	5	-130
664	20220530	7140	7110	7190	7050	1909318	13595762300	00	0.00	N	2	30
665	20220527	7110	6950	7230	6950	2572769	18278338340	00	0.00	N	2	60
666	20220526	7050	6950	7130	6890	1835484	12847463350	00	0.00	N	5	-50
667	20220525	7100	6890	7230	6580	6137728	42605429370	00	0.00	N	2	280
668	20220524	6820	6730	6930	6670	1527111	10457435460	00	0.00	N	2	130
669	20220523	6690	6660	6810	6620	1179922	7919805100	00	0.00	N	2	40
670	20220520	6650	6660	6760	6540	1117908	7446322460	00	0.00	N	5	-70
671	20220519	6720	6460	6740	6440	1877421	12426872170	00	0.00	N	2	190
672	20220518	6530	6220	6580	6190	1650432	10566720020	00	0.00	N	2	340
673	20220517	6190	6320	6330	6080	1172016	7235137950	00	0.00	N	5	-150
674	20220516	6340	6280	6420	6230	1030039	6512749390	00	0.00	N	2	40