KissMeData/018500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	2115	2055	2140	2035	1519258	3169509760	00	0.00	N	2	40
3	20250219	2075	1996	2100	1974	1311053	2665457252	00	0.00	N	2	80
4	20250218	1995	1971	2015	1970	687627	1365353653	00	0.00	N	5	-4
5	20250217	1999	2055	2145	1987	1715108	3509696149	00	0.00	N	5	-46
6	20250214	2045	2045	2075	1970	1376238	2780038789	00	0.00	N	3	0
7	20250213	2045	1886	2160	1885	4913092	10022169106	00	0.00	N	2	160
8	20250212	1885	1911	2020	1866	2280316	4437010626	00	0.00	N	5	-15
9	20250211	1900	1840	1960	1800	1874007	3545220718	00	0.00	N	2	86
10	20250210	1814	1765	1860	1740	958335	1745636651	00	0.00	N	2	17
11	20250207	1797	1820	1850	1768	644758	1156676841	00	0.00	N	5	-47
12	20250206	1844	1871	1907	1817	702028	1298561973	00	0.00	N	5	-11
13	20250205	1855	1955	1955	1839	840312	1576235446	00	0.00	N	5	-105
14	20250204	1960	1880	1969	1856	1216223	2322669492	00	0.00	N	2	48
15	20250203	1912	1822	1977	1740	2518028	4737670002	00	0.00	N	2	87
16	20250131	1825	1836	1910	1750	1094086	1975453231	00	0.00	N	5	-9
17	20250124	1834	1780	1990	1716	5603618	10522751055	00	0.00	N	2	105
18	20250123	1729	1694	1779	1655	1576888	2724579287	00	0.00	N	2	17
19	20250122	1712	1711	1754	1702	968957	1665507999	00	0.00	N	5	-43
20	20250121	1755	1872	1877	1685	2554224	4509435059	00	0.00	N	5	-131
21	20250120	1886	1836	2150	1824	7221829	14359770177	00	0.00	N	2	86
22	20250117	1800	1975	1975	1800	1983752	3672047132	00	0.00	N	5	-137
23	20250116	1937	1979	2055	1895	1808812	3555404384	00	0.00	N	5	-43
24	20250115	1980	2305	2375	1932	3610624	7731708067	00	0.00	N	5	-240
25	20250114	2220	2185	2230	2060	2159914	4634292370	00	0.00	N	2	10
26	20250113	2210	2315	2350	2155	1853982	4137054075	00	0.00	N	5	-85
27	20250110	2295	2240	2340	2180	3668403	8387198030	00	0.00	N	2	80
28	20250109	2215	2195	2255	2125	1735282	3810514905	00	0.00	N	5	-15
29	20250108	2230	2280	2320	2160	1839747	4095884850	00	0.00	N	3	0
30	20250107	2230	2180	2305	2110	3825655	8475422490	00	0.00	N	2	50
31	20250106	2180	2320	2405	2150	6550015	14975564340	00	0.00	N	5	-315
32	20250103	2495	2620	2800	2370	28688630	73115427995	00	0.00	N	2	20
33	20250102	2475	2070	2475	2065	15375948	36235927010	00	0.00	N	1	570
34	20241230	1905	1796	2070	1727	16414374	31783042659	00	0.00	N	2	78
35	20241227	1827	1985	1996	1806	9870152	18740730116	00	0.00	N	2	22
36	20241226	1805	1817	2110	1780	26266558	51192273755	00	0.00	N	2	65
37	20241224	1740	1900	2270	1736	45347940	90690642848	00	0.00	N	5	-80
38	20241223	1820	1430	1820	1430	19623848	33073297481	00	0.00	N	1	420
39	20241220	1400	1324	1483	1280	7334502	10299290638	00	0.00	N	2	90
40	20241219	1310	1337	1351	1308	1009681	1339566721	00	0.00	N	5	-61
41	20241218	1371	1360	1382	1325	1473087	1997224151	00	0.00	N	5	-1
42	20241217	1372	1426	1439	1353	2556501	3553586322	00	0.00	N	5	-72
43	20241216	1444	1624	1625	1411	3854695	5755928259	00	0.00	N	5	-194
44	20241213	1638	1900	2125	1612	21202826	39397055806	00	0.00	N	5	-92
45	20241212	1730	1730	1730	1558	12030276	20572026582	00	0.00	N	1	399
46	20241211	1331	1025	1331	1025	1940148	2470184282	00	0.00	N	1	307
47	20241210	1024	966	1059	966	206621	209180914	00	0.00	N	2	59
48	20241209	965	983	1025	960	321838	314616557	00	0.00	N	5	-61
49	20241206	1026	1059	1059	1001	275920	281489231	00	0.00	N	5	-36
50	20241205	1062	1072	1072	1050	167244	177277444	00	0.00	N	5	-15
51	20241204	1077	1082	1084	1055	98827	104995176	00	0.00	N	5	-13
52	20241203	1090	1085	1113	1085	73949	80932722	00	0.00	N	2	5
53	20241202	1085	1112	1122	1050	149574	163330383	00	0.00	N	5	-34
54	20241129	1119	1129	1137	1110	108333	121057955	00	0.00	N	5	-10
55	20241128	1129	1126	1146	1126	94601	107250589	00	0.00	N	2	3
56	20241127	1126	1146	1146	1110	70538	79592872	00	0.00	N	5	-9
57	20241126	1135	1153	1166	1120	102201	116588464	00	0.00	N	5	-8
58	20241125	1143	1120	1191	1120	249184	289235763	00	0.00	N	2	23
59	20241122	1120	1129	1145	1118	98923	111333270	00	0.00	N	5	-16
60	20241121	1136	1161	1164	1103	107370	122322131	00	0.00	N	5	-27
61	20241120	1163	1155	1229	1136	151680	175446240	00	0.00	N	2	14
62	20241119	1149	1159	1159	1132	159263	181508313	00	0.00	N	5	-10
63	20241118	1159	1172	1227	1148	865558	1017764758	00	0.00	N	2	43
64	20241115	1116	1140	1170	1050	556862	618572772	00	0.00	N	5	-24
65	20241114	1140	1239	1259	1135	770609	925012241	00	0.00	N	5	-54
66	20241113	1194	1190	1198	1176	304314	370172759	00	0.00	N	2	4
67	20241112	1190	1230	1230	1182	109740	130991516	00	0.00	N	5	-43
68	20241111	1233	1264	1274	1223	106756	133358690	00	0.00	N	5	-31
69	20241108	1264	1266	1275	1242	99182	124834129	00	0.00	N	5	-2
70	20241107	1266	1265	1271	1250	175725	221781838	00	0.00	N	2	1
71	20241106	1265	1269	1273	1240	119898	150597093	00	0.00	N	2	2
72	20241105	1263	1269	1275	1255	50313	63324222	00	0.00	N	5	-6
73	20241104	1269	1274	1274	1261	42382	53721942	00	0.00	N	5	-5
74	20241101	1274	1290	1290	1262	32873	41683216	00	0.00	N	5	-11
75	20241031	1285	1270	1287	1262	56844	72712216	00	0.00	N	3	0
76	20241030	1285	1295	1304	1251	87933	112528828	00	0.00	N	5	-5
77	20241029	1290	1230	1290	1224	176285	220444771	00	0.00	N	2	63
78	20241028	1227	1230	1244	1203	80021	97280978	00	0.00	N	5	-2
79	20241025	1229	1213	1231	1206	111025	135620021	00	0.00	N	2	25
80	20241024	1204	1240	1240	1199	86960	105336290	00	0.00	N	5	-17
81	20241023	1221	1222	1237	1212	64139	78661968	00	0.00	N	3	0
82	20241022	1221	1278	1283	1208	192125	237451076	00	0.00	N	5	-55
83	20241021	1276	1272	1286	1270	46565	59490423	00	0.00	N	5	-8
84	20241018	1284	1290	1294	1275	23306	29914110	00	0.00	N	3	0
85	20241017	1284	1298	1307	1284	68119	88060147	00	0.00	N	5	-13
86	20241016	1297	1297	1297	1277	32168	41505104	00	0.00	N	2	9
87	20241015	1288	1295	1298	1271	95810	123045792	00	0.00	N	5	-7
88	20241014	1295	1314	1314	1285	99342	128544294	00	0.00	N	5	-19
89	20241011	1314	1315	1324	1309	25776	33866550	00	0.00	N	5	-10
90	20241010	1324	1336	1336	1296	90780	119275680	00	0.00	N	5	-12
91	20241008	1336	1365	1365	1320	86432	114930439	00	0.00	N	5	-19
92	20241007	1355	1398	1398	1345	34396	46600440	00	0.00	N	3	0
93	20241004	1355	1375	1379	1349	42515	57844398	00	0.00	N	5	-7
94	20241002	1362	1383	1387	1353	82208	111953646	00	0.00	N	5	-21
95	20240930	1383	1400	1414	1325	63389	87178748	00	0.00	N	5	-17
96	20240927	1400	1418	1418	1390	57344	80523048	00	0.00	N	5	-2
97	20240926	1402	1406	1413	1400	29265	41149268	00	0.00	N	5	-3
98	20240925	1405	1412	1426	1398	51018	71770999	00	0.00	N	5	-6
99	20240924	1411	1402	1424	1400	32791	46076549	00	0.00	N	2	10
100	20240923	1401	1424	1424	1401	74772	105001151	00	0.00	N	5	-24
101	20240920	1425	1445	1445	1399	57613	81885159	00	0.00	N	3	0
102	20240919	1425	1425	1446	1400	49442	69783150	00	0.00	N	3	0
103	20240913	1425	1411	1439	1411	96625	137958960	00	0.00	N	2	9
104	20240912	1416	1389	1425	1386	72542	101429465	00	0.00	N	2	16
105	20240911	1400	1390	1431	1375	68650	96337609	00	0.00	N	3	0
106	20240910	1400	1380	1418	1357	105473	146663281	00	0.00	N	2	42
107	20240909	1358	1380	1390	1340	74437	101964055	00	0.00	N	5	-28
108	20240906	1386	1391	1428	1369	53841	74378057	00	0.00	N	5	-19
109	20240905	1405	1403	1437	1384	183829	258400666	00	0.00	N	2	5
110	20240904	1400	1435	1435	1400	70290	99380814	00	0.00	N	5	-54
111	20240903	1454	1459	1461	1450	21774	31721932	00	0.00	N	5	-5
112	20240902	1459	1472	1484	1450	40763	59540054	00	0.00	N	5	-13
113	20240830	1472	1470	1496	1460	28942	42493987	00	0.00	N	2	2
114	20240829	1470	1470	1500	1411	37883	55416971	00	0.00	N	5	-1
115	20240828	1471	1469	1492	1400	47509	69679926	00	0.00	N	2	1
116	20240827	1470	1481	1490	1470	26335	38879019	00	0.00	N	5	-11
117	20240826	1481	1496	1500	1472	55618	82426861	00	0.00	N	5	-15
118	20240823	1496	1516	1516	1447	67286	99542600	00	0.00	N	2	1
119	20240822	1495	1530	1530	1490	90330	135287679	00	0.00	N	5	-12
120	20240821	1507	1553	1553	1498	73854	111467657	00	0.00	N	5	-22
121	20240820	1529	1517	1539	1517	68279	104222648	00	0.00	N	2	13
122	20240819	1516	1525	1545	1508	153348	233625418	00	0.00	N	5	-11
123	20240816	1527	1489	1540	1475	219852	333764947	00	0.00	N	2	54
124	20240814	1473	1479	1479	1445	55313	80893481	00	0.00	N	2	34
125	20240813	1439	1463	1488	1355	238801	345155474	00	0.00	N	5	-24
126	20240812	1463	1439	1463	1427	87491	126766174	00	0.00	N	2	43
127	20240809	1420	1399	1435	1399	157176	221685707	00	0.00	N	2	21
128	20240808	1399	1390	1424	1375	62539	87133288	00	0.00	N	2	4
129	20240807	1395	1378	1459	1378	149951	209114521	00	0.00	N	2	4
130	20240806	1391	1298	1414	1298	226779	313071540	00	0.00	N	2	93
131	20240805	1298	1490	1507	1287	338937	460679492	00	0.00	N	5	-200
132	20240802	1498	1539	1539	1489	144343	216354452	00	0.00	N	5	-43
133	20240801	1541	1514	1548	1514	54540	83841677	00	0.00	N	2	27
134	20240731	1514	1518	1519	1497	73634	110903046	00	0.00	N	5	-4
135	20240730	1518	1568	1568	1510	109527	167291150	00	0.00	N	5	-36
136	20240729	1554	1556	1564	1537	80366	124872199	00	0.00	N	2	12
137	20240726	1542	1514	1545	1503	74195	113298727	00	0.00	N	2	28
138	20240725	1514	1543	1543	1500	159398	241127182	00	0.00	N	5	-33
139	20240724	1547	1534	1555	1532	78129	120648661	00	0.00	N	5	-1
140	20240723	1548	1560	1575	1545	117329	181818365	00	0.00	N	5	-21
141	20240722	1569	1584	1584	1551	147557	230374643	00	0.00	N	5	-16
142	20240719	1585	1580	1595	1577	87885	139022748	00	0.00	N	5	-10
143	20240718	1595	1606	1616	1579	133982	212402843	00	0.00	N	5	-11
144	20240717	1606	1658	1658	1604	119605	193521320	00	0.00	N	5	-26
145	20240716	1632	1622	1644	1612	92120	149653992	00	0.00	N	2	10
146	20240715	1622	1593	1623	1591	83561	134148157	00	0.00	N	2	23
147	20240712	1599	1611	1622	1598	107173	171859017	00	0.00	N	5	-12
148	20240711	1611	1636	1648	1607	263114	426496367	00	0.00	N	5	-29
149	20240710	1640	1667	1668	1634	132379	217117943	00	0.00	N	5	-20
150	20240709	1660	1660	1673	1648	112442	186072382	00	0.00	N	5	-2
151	20240708	1662	1664	1665	1641	76386	126326235	00	0.00	N	2	8
152	20240705	1654	1659	1670	1650	176493	292466920	00	0.00	N	5	-7
153	20240704	1661	1660	1678	1655	185867	309276826	00	0.00	N	5	-9
154	20240703	1670	1704	1715	1663	275606	463712150	00	0.00	N	5	-25
155	20240702	1695	1762	1770	1695	426361	729216462	00	0.00	N	5	-67
156	20240701	1762	1767	1784	1750	183265	324128735	00	0.00	N	5	-5
157	20240628	1767	1757	1784	1736	210683	370886726	00	0.00	N	5	-7
158	20240627	1774	1799	1809	1741	244778	434185489	00	0.00	N	2	1
159	20240626	1773	1780	1830	1755	230371	411156400	00	0.00	N	2	13
160	20240625	1760	1760	1772	1712	189338	331195234	00	0.00	N	2	26
161	20240624	1734	1753	1776	1720	253960	441050318	00	0.00	N	5	-19
162	20240621	1753	1790	1793	1662	260892	458836969	00	0.00	N	5	-40
163	20240620	1793	1886	1887	1779	564999	1021073486	00	0.00	N	5	-93
164	20240619	1886	1961	1969	1880	462517	880334553	00	0.00	N	5	-74
165	20240618	1960	1895	1970	1869	1161039	2199383102	00	0.00	N	2	75
166	20240617	1885	1898	1937	1877	303295	576525099	00	0.00	N	5	-13
167	20240614	1898	1923	1923	1885	276772	526368586	00	0.00	N	5	-2
168	20240613	1900	1917	1938	1888	329178	627481297	00	0.00	N	5	-17
169	20240612	1917	1918	1965	1911	311500	603451278	00	0.00	N	2	2
170	20240611	1915	1918	1956	1881	265152	507287080	00	0.00	N	5	-3
171	20240610	1918	1934	1935	1901	351227	673835127	00	0.00	N	5	-16
172	20240607	1934	1925	1984	1900	601339	1170460439	00	0.00	N	2	14
173	20240605	1920	1910	1928	1865	479387	908917393	00	0.00	N	2	18
174	20240604	1902	1806	1913	1790	708694	1321195567	00	0.00	N	2	96
175	20240603	1806	1780	1819	1777	211724	382485415	00	0.00	N	2	26
176	20240531	1780	1792	1810	1768	144726	257969115	00	0.00	N	5	-17
177	20240530	1797	1814	1857	1786	211886	384162372	00	0.00	N	5	-27
178	20240529	1824	1808	1824	1794	246224	444265051	00	0.00	N	2	17
179	20240528	1807	1825	1825	1788	151804	273272001	00	0.00	N	5	-2
180	20240527	1809	1814	1850	1782	826392	1501894823	00	0.00	N	2	33
181	20240524	1776	1703	1800	1683	872689	1538059984	00	0.00	N	2	89
182	20240523	1687	1694	1737	1679	222522	380357248	00	0.00	N	5	-1
183	20240522	1688	1696	1697	1660	302961	507321404	00	0.00	N	5	-9
184	20240521	1697	1680	1716	1674	185923	313228497	00	0.00	N	2	9
185	20240520	1688	1719	1719	1677	239405	406128186	00	0.00	N	5	-28
186	20240517	1716	1739	1749	1713	208537	360672267	00	0.00	N	5	-23
187	20240516	1739	1695	1757	1695	408067	708226109	00	0.00	N	2	49
188	20240514	1690	1668	1703	1660	189641	318786679	00	0.00	N	2	21
189	20240513	1669	1674	1688	1666	147642	247060867	00	0.00	N	5	-10
190	20240510	1679	1709	1709	1665	328279	550426190	00	0.00	N	5	-10
191	20240509	1689	1722	1722	1685	163564	276510569	00	0.00	N	5	-13
192	20240508	1702	1700	1710	1694	136279	231665032	00	0.00	N	2	4
193	20240507	1698	1710	1727	1690	198950	338148995	00	0.00	N	5	-6
194	20240503	1704	1715	1730	1702	130032	222282941	00	0.00	N	5	-16
195	20240502	1720	1712	1752	1700	274040	472396942	00	0.00	N	2	8
196	20240430	1712	1726	1734	1701	145273	249032332	00	0.00	N	5	-13
197	20240429	1725	1710	1740	1710	87034	150177376	00	0.00	N	2	12
198	20240426	1713	1731	1748	1712	145576	250967176	00	0.00	N	5	-27
199	20240425	1740	1715	1758	1693	324217	562557262	00	0.00	N	2	45
200	20240424	1695	1695	1711	1668	162768	276067226	00	0.00	N	5	-5
201	20240423	1700	1644	1704	1632	294643	490483201	00	0.00	N	2	56
202	20240422	1644	1614	1660	1614	118873	194205424	00	0.00	N	2	24
203	20240419	1620	1633	1639	1581	267228	427628532	00	0.00	N	5	-10
204	20240418	1630	1610	1645	1602	130623	212428121	00	0.00	N	2	20
205	20240417	1610	1629	1633	1607	262272	423422745	00	0.00	N	5	-7
206	20240416	1617	1659	1664	1610	259494	422985187	00	0.00	N	5	-49
207	20240415	1666	1698	1698	1636	380671	629179274	00	0.00	N	5	-32
208	20240412	1698	1720	1722	1695	211886	360559084	00	0.00	N	5	-9
209	20240411	1707	1732	1746	1694	333782	573309783	00	0.00	N	5	-23
210	20240409	1730	1741	1769	1718	329044	571600534	00	0.00	N	5	-15
211	20240408	1745	1700	1835	1682	1717671	3061007539	00	0.00	N	2	75
212	20240405	1670	1680	1686	1663	192320	321190083	00	0.00	N	5	-12
213	20240404	1682	1705	1726	1678	222175	377182712	00	0.00	N	5	-18
214	20240403	1700	1691	1725	1690	259844	441178171	00	0.00	N	5	-33
215	20240402	1733	1751	1751	1726	269909	468113638	00	0.00	N	5	-18
216	20240401	1751	1750	1764	1741	198072	346680770	00	0.00	N	2	1
217	20240329	1750	1778	1790	1745	352146	619493557	00	0.00	N	5	-26
218	20240328	1776	1836	1840	1773	406407	731088145	00	0.00	N	5	-50
219	20240327	1826	1850	1861	1824	313162	577130760	00	0.00	N	5	-14
220	20240326	1840	1807	1853	1807	381959	701466052	00	0.00	N	2	33
221	20240325	1807	1821	1821	1790	185073	333222403	00	0.00	N	2	3
222	20240322	1804	1835	1835	1798	297861	538854189	00	0.00	N	5	-36
223	20240321	1840	1804	1853	1803	316209	581138491	00	0.00	N	2	40
224	20240320	1800	1777	1866	1777	551166	1008620096	00	0.00	N	2	17
225	20240319	1783	1783	1794	1761	300493	534638624	00	0.00	N	2	3
226	20240318	1780	1789	1822	1766	288137	512763287	00	0.00	N	5	-9
227	20240315	1789	1798	1815	1770	148424	266283950	00	0.00	N	5	-10
228	20240314	1799	1800	1814	1774	127089	227851040	00	0.00	N	2	14
229	20240313	1785	1804	1804	1775	164244	293683503	00	0.00	N	5	-17
230	20240312	1802	1803	1804	1780	196046	350822419	00	0.00	N	5	-2
231	20240311	1804	1778	1822	1766	239071	430664313	00	0.00	N	2	16
232	20240308	1788	1768	1795	1760	210542	374695985	00	0.00	N	2	38
233	20240307	1750	1796	1797	1749	279796	495211492	00	0.00	N	5	-46
234	20240306	1796	1798	1810	1785	158791	285233588	00	0.00	N	5	-2
235	20240305	1798	1858	1876	1782	383355	693404268	00	0.00	N	5	-60
236	20240304	1858	1850	1886	1837	284174	528349086	00	0.00	N	2	8
237	20240229	1850	1817	1887	1813	446490	827457113	00	0.00	N	2	38
238	20240228	1812	1792	1828	1780	397961	717113528	00	0.00	N	2	18
239	20240227	1794	1882	1882	1790	506856	921116958	00	0.00	N	5	-76
240	20240226	1870	1815	1898	1785	605624	1117224405	00	0.00	N	2	55
241	20240223	1815	1821	1832	1800	308475	557686295	00	0.00	N	5	-6
242	20240222	1821	1835	1867	1817	258724	473955391	00	0.00	N	5	-15
243	20240221	1836	1847	1850	1811	343578	629027592	00	0.00	N	5	-12
244	20240220	1848	1885	1885	1836	388208	718498385	00	0.00	N	5	-37
245	20240219	1885	1909	1928	1882	413961	785020861	00	0.00	N	5	-24
246	20240216	1909	1966	1966	1797	785588	1501285392	00	0.00	N	5	-49
247	20240215	1958	1972	1993	1939	459719	898663782	00	0.00	N	5	-8
248	20240214	1966	1955	1987	1921	470712	925995590	00	0.00	N	5	-4
249	20240213	1970	2010	2070	1957	1189193	2373476747	00	0.00	N	5	-12
250	20240208	1982	1846	1987	1827	2481520	4837505630	00	0.00	N	2	142
251	20240207	1840	1804	1873	1783	731932	1346073753	00	0.00	N	2	50
252	20240206	1790	1871	1871	1770	514825	926993475	00	0.00	N	5	-73
253	20240205	1863	1918	1947	1857	797530	1502012406	00	0.00	N	5	-34
254	20240202	1897	1802	1916	1776	1669184	3128047385	00	0.00	N	2	131
255	20240201	1766	1661	1766	1661	374965	647234744	00	0.00	N	2	82
256	20240131	1684	1707	1721	1657	298824	504431188	00	0.00	N	5	-23
257	20240130	1707	1753	1785	1705	372802	651208796	00	0.00	N	5	-46
258	20240129	1753	1712	1753	1696	261131	449346612	00	0.00	N	2	41
259	20240126	1712	1720	1737	1707	228103	391310643	00	0.00	N	5	-8
260	20240125	1720	1725	1751	1693	433233	747084129	00	0.00	N	5	-8
261	20240124	1728	1746	1750	1699	261447	447867128	00	0.00	N	5	-18
262	20240123	1746	1684	1746	1632	353802	603515484	00	0.00	N	2	67
263	20240122	1679	1696	1712	1663	188898	316539956	00	0.00	N	5	-16
264	20240119	1695	1652	1695	1652	268839	451153092	00	0.00	N	2	48
265	20240118	1647	1630	1680	1628	164846	272217786	00	0.00	N	2	2
266	20240117	1645	1703	1708	1618	508653	839417114	00	0.00	N	5	-56
267	20240116	1701	1744	1749	1693	239295	409379553	00	0.00	N	5	-35
268	20240115	1736	1724	1765	1709	293250	510678432	00	0.00	N	5	-4
269	20240112	1740	1780	1788	1723	447517	780832563	00	0.00	N	5	-50
270	20240111	1790	1811	1858	1788	523462	949477523	00	0.00	N	5	-23
271	20240110	1813	1798	1829	1784	334517	600620834	00	0.00	N	5	-2
272	20240109	1815	1840	1859	1799	407307	741335660	00	0.00	N	5	-23
273	20240108	1838	1845	1859	1823	246613	454105686	00	0.00	N	5	-27
274	20240105	1865	1856	1886	1843	197930	368232576	00	0.00	N	2	9
275	20240104	1856	1895	1913	1855	477358	895131011	00	0.00	N	5	-61
276	20240103	1917	1950	1950	1904	370318	711225572	00	0.00	N	5	-33
277	20240102	1950	1890	1950	1871	578479	1109541070	00	0.00	N	2	58
278	20231228	1892	1812	1892	1796	685439	1281586873	00	0.00	N	2	72
279	20231227	1820	1816	1848	1791	333144	604605306	00	0.00	N	5	-17
280	20231226	1837	1827	1865	1810	794672	1454965548	00	0.00	N	5	-35
281	20231222	1872	1940	1963	1855	879508	1679113817	00	0.00	N	5	-51
282	20231221	1923	1925	2040	1908	1526656	3000351455	00	0.00	N	5	-47
283	20231220	1970	1822	1994	1804	1374958	2602794098	00	0.00	N	2	148
284	20231219	1822	1900	1901	1808	953940	1754106290	00	0.00	N	5	-78
285	20231218	1900	1788	1931	1736	2445226	4552757952	00	0.00	N	2	118
286	20231215	1782	1652	1784	1632	1337067	2312188983	00	0.00	N	2	139
287	20231214	1643	1680	1680	1632	344299	567438431	00	0.00	N	5	-24
288	20231213	1667	1659	1680	1605	385793	635036991	00	0.00	N	2	16
289	20231212	1651	1636	1665	1628	221141	363310024	00	0.00	N	5	-11
290	20231211	1662	1598	1668	1598	577288	952380124	00	0.00	N	2	65
291	20231208	1597	1600	1600	1565	243711	384893418	00	0.00	N	5	-14
292	20231207	1611	1591	1637	1584	446635	717549800	00	0.00	N	2	6
293	20231206	1605	1518	1605	1493	563803	871134379	00	0.00	N	2	86
294	20231205	1519	1544	1559	1516	297752	455019712	00	0.00	N	5	-41
295	20231204	1560	1585	1598	1536	427263	666374509	00	0.00	N	5	-25
296	20231201	1585	1583	1600	1564	250731	395918338	00	0.00	N	2	2
297	20231130	1583	1560	1586	1545	243262	379827075	00	0.00	N	2	24
298	20231129	1559	1557	1587	1556	208638	327035457	00	0.00	N	5	-10
299	20231128	1569	1593	1599	1555	278850	437786848	00	0.00	N	5	-22
300	20231127	1591	1638	1638	1580	299587	477988752	00	0.00	N	5	-36
301	20231124	1627	1608	1634	1599	186520	301352675	00	0.00	N	2	12
302	20231123	1615	1639	1641	1600	180819	293004745	00	0.00	N	5	-24
303	20231122	1639	1660	1660	1630	203640	333576228	00	0.00	N	5	-19
304	20231121	1658	1685	1685	1646	297870	494425780	00	0.00	N	5	-6
305	20231120	1664	1690	1690	1655	232826	387347335	00	0.00	N	5	-26
306	20231117	1690	1713	1720	1659	262129	440831185	00	0.00	N	5	-23
307	20231116	1713	1713	1728	1695	233308	398527770	00	0.00	N	2	1
308	20231115	1712	1679	1739	1660	584101	1000100455	00	0.00	N	2	67
309	20231114	1645	1561	1654	1561	311828	508915793	00	0.00	N	2	89
310	20231113	1556	1582	1595	1546	209825	328557396	00	0.00	N	5	-26
311	20231110	1582	1601	1612	1572	183033	289342651	00	0.00	N	5	-33
312	20231109	1615	1620	1644	1596	162692	262528168	00	0.00	N	5	-9
313	20231108	1624	1690	1705	1615	352283	581794862	00	0.00	N	5	-65
314	20231107	1689	1656	1689	1610	432636	712336395	00	0.00	N	2	33
315	20231106	1656	1583	1677	1582	446597	733171480	00	0.00	N	2	79
316	20231103	1577	1596	1599	1553	273343	430212403	00	0.00	N	2	1
317	20231102	1576	1546	1597	1534	227354	357908443	00	0.00	N	2	48
318	20231101	1528	1525	1564	1518	272768	419562862	00	0.00	N	2	4
319	20231031	1524	1610	1610	1511	532570	817239385	00	0.00	N	5	-54
320	20231030	1578	1600	1638	1553	325942	512334748	00	0.00	N	5	-22
321	20231027	1600	1585	1639	1555	414960	665617256	00	0.00	N	2	39
322	20231026	1561	1630	1630	1541	522111	815851466	00	0.00	N	5	-87
323	20231025	1648	1642	1669	1623	372680	611980328	00	0.00	N	2	8
324	20231024	1640	1608	1643	1558	329122	526948683	00	0.00	N	2	32
325	20231023	1608	1620	1643	1600	395528	640758657	00	0.00	N	5	-27
326	20231020	1635	1694	1705	1605	654608	1080310248	00	0.00	N	5	-70
327	20231019	1705	1800	1800	1687	657358	1144675528	00	0.00	N	5	-97
328	20231018	1802	1750	1840	1700	871866	1562436721	00	0.00	N	2	69
329	20231017	1733	1741	1794	1731	475639	832838695	00	0.00	N	5	-2
330	20231016	1735	1662	1810	1660	1108999	1936334699	00	0.00	N	2	73
331	20231013	1662	1721	1721	1652	339299	568188310	00	0.00	N	5	-68
332	20231012	1730	1637	1735	1634	478785	813508106	00	0.00	N	2	102
333	20231011	1628	1601	1651	1600	334855	545991336	00	0.00	N	2	49
334	20231010	1579	1638	1652	1572	447666	720661680	00	0.00	N	5	-67
335	20231006	1646	1595	1666	1590	306708	504345899	00	0.00	N	2	51
336	20231005	1595	1600	1650	1570	324598	522649400	00	0.00	N	5	-2
337	20231004	1597	1691	1691	1579	523315	846753147	00	0.00	N	5	-94
338	20230927	1691	1651	1691	1651	295892	494969430	00	0.00	N	2	21
339	20230926	1670	1720	1730	1656	462295	775961425	00	0.00	N	5	-49
340	20230925	1719	1760	1763	1707	305124	527108948	00	0.00	N	5	-26
341	20230922	1745	1775	1783	1722	458197	805559477	00	0.00	N	5	-32
342	20230921	1777	1815	1827	1757	626469	1112169314	00	0.00	N	5	-42
343	20230920	1819	1812	1844	1794	485378	879807098	00	0.00	N	2	7
344	20230919	1812	1880	1880	1810	631457	1154041589	00	0.00	N	5	-51
345	20230918	1863	1941	1941	1859	582283	1092860267	00	0.00	N	5	-71
346	20230915	1934	1917	1952	1896	357023	687050223	00	0.00	N	2	24
347	20230914	1910	1913	1930	1897	381652	728865575	00	0.00	N	5	-15
348	20230913	1925	1889	1986	1889	663803	1287151897	00	0.00	N	2	19
349	20230912	1906	1956	1971	1902	380487	734280454	00	0.00	N	5	-33
350	20230911	1939	1913	1957	1900	487904	939287749	00	0.00	N	2	26
351	20230908	1913	1955	1974	1896	732605	1408969318	00	0.00	N	5	-42
352	20230907	1955	2050	2050	1910	1412878	2783336068	00	0.00	N	5	-95
353	20230906	2050	2065	2130	2035	589872	1228434190	00	0.00	N	5	-15
354	20230905	2065	2050	2070	2025	321701	658246975	00	0.00	N	2	20
355	20230904	2045	2040	2110	2020	383858	787367545	00	0.00	N	5	-20
356	20230901	2065	2100	2120	2010	724146	1485638755	00	0.00	N	5	-35
357	20230831	2100	2185	2190	2095	484756	1029987050	00	0.00	N	5	-65
358	20230830	2165	2080	2195	2080	829570	1779003005	00	0.00	N	2	85
359	20230829	2080	2065	2130	2030	553601	1155525535	00	0.00	N	2	15
360	20230828	2065	2055	2090	2000	574695	1176785705	00	0.00	N	2	15
361	20230825	2050	2105	2175	2045	630332	1315949315	00	0.00	N	5	-90
362	20230824	2140	2110	2190	2065	841162	1790528710	00	0.00	N	2	75
363	20230823	2065	2090	2120	2055	694225	1447392960	00	0.00	N	5	-30
364	20230822	2095	2170	2195	2070	771818	1643642210	00	0.00	N	5	-60
365	20230821	2155	2170	2195	2045	813392	1729426190	00	0.00	N	2	20
366	20230818	2135	2085	2185	2060	1194263	2541079875	00	0.00	N	2	30
367	20230817	2105	2120	2185	2070	1309298	2797321710	00	0.00	N	5	-60
368	20230816	2165	2255	2320	2120	2845702	6251115735	00	0.00	N	5	-235
369	20230814	2400	2500	2560	2360	1305082	3186722110	00	0.00	N	5	-125
370	20230811	2525	2435	2570	2430	1034371	2595066420	00	0.00	N	2	90
371	20230810	2435	2470	2470	2400	1039301	2525373160	00	0.00	N	5	-65
372	20230809	2500	2475	2540	2410	987123	2458879710	00	0.00	N	5	-10
373	20230808	2510	2580	2675	2470	1351485	3413505630	00	0.00	N	5	-80
374	20230807	2590	2790	2790	2545	1872588	4865869655	00	0.00	N	5	-220
375	20230804	2810	2875	2880	2745	1018124	2847424355	00	0.00	N	5	-35
376	20230803	2845	2940	3030	2800	1813395	5244570125	00	0.00	N	5	-130
377	20230802	2975	3280	3375	2960	3022372	9422134990	00	0.00	N	5	-300
378	20230801	3275	2940	3385	2855	5352589	17235359650	00	0.00	N	2	380
379	20230731	2895	2890	2950	2760	1629212	4651143765	00	0.00	N	2	15
380	20230728	2880	2660	2955	2620	2765577	7857791140	00	0.00	N	2	215
381	20230727	2665	2635	2850	2600	2253839	6121416340	00	0.00	N	2	30
382	20230726	2635	2825	2830	2500	4097148	10696088380	00	0.00	N	5	-180
383	20230725	2815	2800	2965	2735	3645664	10361271495	00	0.00	N	2	5
384	20230724	2810	2920	2975	2775	3136476	8906631810	00	0.00	N	5	-110
385	20230721	2920	2970	3060	2820	4164911	12255489765	00	0.00	N	5	-130
386	20230720	3050	3175	3335	3015	3252248	10219396930	00	0.00	N	5	-195
387	20230719	3245	3325	3340	3150	2487805	8078454975	00	0.00	N	5	-50
388	20230718	3295	3565	3600	3135	5315548	17631548775	00	0.00	N	5	-340
389	20230717	3635	3755	3840	3500	2632472	9480246555	00	0.00	N	5	-80
390	20230714	3715	3520	3965	3490	6140854	23109583585	00	0.00	N	2	235
391	20230713	3480	3850	3875	3470	5135338	18621620715	00	0.00	N	5	-445
392	20230712	3925	4070	4250	3925	3957122	16026835470	00	0.00	N	5	-70
393	20230711	3995	3850	4150	3470	7960985	30398810005	00	0.00	N	2	260
394	20230710	3735	3485	3740	3445	4386432	15947334150	00	0.00	N	2	215
395	20230707	3520	3340	3585	3340	3619921	12529138070	00	0.00	N	2	165
396	20230706	3355	3175	3355	3105	3484372	11340989390	00	0.00	N	2	210
397	20230705	3145	3180	3295	3020	4991737	15868795260	00	0.00	N	5	-5
398	20230704	3150	2855	3160	2750	4644671	13892570700	00	0.00	N	2	325
399	20230703	2825	2750	2955	2735	3398835	9715620655	00	0.00	N	2	80
400	20230630	2745	2720	2880	2510	3985889	10715013785	00	0.00	N	2	25
401	20230629	2720	2650	2760	2565	2622923	7082734280	00	0.00	N	2	90
402	20230628	2630	2500	2780	2480	4136281	10981323890	00	0.00	N	2	75
403	20230627	2555	2440	2555	2350	3261698	8046179040	00	0.00	N	2	50
404	20230626	2505	2050	2640	2040	14134993	34401183285	00	0.00	N	2	460
405	20230623	2045	2030	2105	2005	1309679	2685286080	00	0.00	N	3	0
406	20230622	2045	2115	2115	1910	2416267	4878573872	00	0.00	N	5	-115
407	20230621	2160	2200	2290	2120	2740497	6048157645	00	0.00	N	2	5
408	20230620	2155	2180	2295	2075	2697844	5879008085	00	0.00	N	2	10
409	20230619	2145	2165	2165	2055	1748104	3694446200	00	0.00	N	5	-35
410	20230616	2180	1965	2240	1909	6165245	13135781772	00	0.00	N	2	249
411	20230615	1931	2135	2135	1850	5620138	10865410328	00	0.00	N	5	-249
412	20230614	2180	2070	2240	2000	4828728	10460844655	00	0.00	N	2	165
413	20230613	2015	1975	2015	1933	2892068	5746459031	00	0.00	N	2	59
414	20230612	1956	1904	1976	1876	4585420	8825458412	00	0.00	N	2	71
415	20230609	1885	1700	1953	1686	8041695	14834661920	00	0.00	N	2	188
416	20230608	1697	1614	1762	1599	5442408	9146480650	00	0.00	N	2	84
417	20230607	1613	1435	1661	1403	9769260	15222540230	00	0.00	N	2	213
418	20230605	1400	1402	1456	1387	2799875	3980463040	00	0.00	N	5	-13
419	20230602	1413	1218	1516	1185	13446492	18757023513	00	0.00	N	2	207
420	20230601	1206	1250	1251	1194	1242383	1507459343	00	0.00	N	5	-43
421	20230531	1249	1178	1260	1178	3186193	3937459022	00	0.00	N	2	76
422	20230530	1173	1170	1223	1120	1453745	1694953586	00	0.00	N	2	3
423	20230526	1170	1181	1192	1152	472886	555187406	00	0.00	N	5	-10
424	20230525	1180	1148	1197	1140	850006	997398244	00	0.00	N	2	40
425	20230524	1140	1110	1143	1101	607974	685605390	00	0.00	N	2	32
426	20230523	1108	1141	1149	1101	467237	522363693	00	0.00	N	5	-21
427	20230522	1129	1144	1144	1116	446483	503772514	00	0.00	N	5	-15
428	20230519	1144	1175	1216	1131	763912	891194530	00	0.00	N	5	-25
429	20230518	1169	1155	1218	1130	1781083	2105686769	00	0.00	N	2	44
430	20230517	1125	1080	1126	1071	739863	816805389	00	0.00	N	2	35
431	20230516	1090	1130	1138	1065	693217	754378537	00	0.00	N	5	-35
432	20230515	1125	1131	1138	1102	394808	440173194	00	0.00	N	5	-5
433	20230512	1130	1080	1136	1070	1114616	1248516128	00	0.00	N	2	49
434	20230511	1081	1090	1095	1071	379683	410854192	00	0.00	N	5	-19
435	20230510	1100	1055	1107	1035	1511419	1647312599	00	0.00	N	2	55
436	20230509	1045	1050	1068	1010	638517	667637239	00	0.00	N	2	2
437	20230508	1043	1044	1055	1026	387338	402713263	00	0.00	N	5	-12
438	20230504	1055	1025	1055	1018	1016286	1049093845	00	0.00	N	2	31
439	20230503	1024	939	1025	939	2065299	2069059695	00	0.00	N	2	84
440	20230502	940	931	950	924	271993	255852454	00	0.00	N	2	9
441	20230428	931	974	974	916	391028	362400309	00	0.00	N	5	-8
442	20230427	939	931	943	928	97399	91080506	00	0.00	N	2	3
443	20230426	936	934	949	932	209263	196244820	00	0.00	N	5	-4
444	20230425	940	928	945	928	195854	183288834	00	0.00	N	2	5
445	20230424	935	921	941	921	200798	186641624	00	0.00	N	2	9
446	20230421	926	935	943	918	325950	302179468	00	0.00	N	5	-23
447	20230420	949	946	955	936	273030	257182162	00	0.00	N	2	3
448	20230419	946	936	955	931	291734	275846638	00	0.00	N	2	10
449	20230418	936	955	956	932	231212	217238247	00	0.00	N	5	-21
450	20230417	957	942	957	936	238247	225351767	00	0.00	N	2	15
451	20230414	942	952	963	939	398297	378296429	00	0.00	N	5	-18
452	20230413	960	977	977	949	235811	225288570	00	0.00	N	5	-18
453	20230412	978	951	997	951	536729	523926629	00	0.00	N	2	32
454	20230411	946	915	957	915	288630	270872175	00	0.00	N	2	21
455	20230410	925	930	930	916	233916	215388503	00	0.00	N	5	-9
456	20230407	934	917	934	914	143226	131997705	00	0.00	N	2	16
457	20230406	918	938	938	915	221907	204841667	00	0.00	N	5	-20
458	20230405	938	947	952	890	329925	308489891	00	0.00	N	5	-17
459	20230404	955	934	966	930	308052	291000004	00	0.00	N	2	20
460	20230403	935	942	956	924	324281	305165823	00	0.00	N	5	-8
461	20230331	943	976	976	940	269442	257119992	00	0.00	N	5	-38
462	20230330	981	956	990	956	242182	235303804	02	0.00	N	2	25
463	20230329	956	914	996	914	991720	964004969	00	0.00	N	2	43
464	20230328	913	913	925	913	207336	189887427	00	0.00	N	3	0
465	20230327	913	923	929	913	132981	122147662	00	0.00	N	5	-10
466	20230324	923	911	925	908	75725	69219750	00	0.00	N	2	12
467	20230323	911	920	923	905	214136	195330275	00	0.00	N	5	-13
468	20230322	924	920	929	914	177747	163242019	00	0.00	N	2	4
469	20230321	920	929	935	918	161661	149636055	00	0.00	N	5	-9
470	20230320	929	929	939	924	127618	118572575	00	0.00	N	2	5
471	20230317	924	919	944	919	138552	128185407	00	0.00	N	2	3
472	20230316	921	931	931	915	101564	93786603	00	0.00	N	5	-10
473	20230315	931	921	942	920	109402	102030417	00	0.00	N	2	10
474	20230314	921	960	960	919	310492	289120662	00	0.00	N	5	-46
475	20230313	967	955	971	942	187627	179191880	00	0.00	N	5	-9
476	20230310	976	981	985	967	195859	190307700	00	0.00	N	5	-12
477	20230309	988	976	989	968	191947	187536394	00	0.00	N	2	8
478	20230308	980	988	988	971	192123	187598624	00	0.00	N	5	-10
479	20230307	990	986	992	982	96666	95264566	00	0.00	N	2	1
480	20230306	989	1001	1002	988	243627	241744188	00	0.00	N	5	-13
481	20230303	1002	996	1018	996	115941	116830548	00	0.00	N	2	6
482	20230302	996	1011	1011	990	140000	139862388	00	0.00	N	5	-8
483	20230228	1004	973	1009	973	132800	131950638	00	0.00	N	2	24
484	20230227	980	992	992	973	225931	221591981	00	0.00	N	5	-17
485	20230224	997	1013	1018	992	232520	231811427	00	0.00	N	5	-4
486	20230223	1001	996	1013	992	284157	283808203	00	0.00	N	2	5
487	20230222	996	1021	1021	992	292997	293258437	00	0.00	N	5	-25
488	20230221	1021	1013	1027	1012	112542	114507578	00	0.00	N	2	8
489	20230220	1013	1013	1018	1000	182057	183613753	00	0.00	N	5	-1
490	20230217	1014	1030	1031	1005	193316	196202594	00	0.00	N	5	-17
491	20230216	1031	1003	1031	1000	262628	265655219	00	0.00	N	2	26
492	20230215	1005	1024	1024	1004	405690	410250044	00	0.00	N	5	-19
493	20230214	1024	1050	1056	1012	615705	635368079	00	0.00	N	5	-26
494	20230213	1050	1071	1071	1048	196298	206667666	00	0.00	N	5	-22
495	20230210	1072	1073	1080	1043	228232	241712948	00	0.00	N	3	0
496	20230209	1072	1059	1080	1059	416498	445383901	00	0.00	N	2	13
497	20230208	1059	1062	1067	1052	266738	282181978	00	0.00	N	2	7
498	20230207	1052	1057	1059	1050	126511	133333220	00	0.00	N	5	-5
499	20230206	1057	1059	1064	1044	262848	276791335	00	0.00	N	5	-2
500	20230203	1059	1059	1069	1043	233448	246559350	00	0.00	N	2	1
501	20230202	1058	1054	1067	1046	294534	311603109	00	0.00	N	2	12
502	20230201	1046	1041	1074	1040	360609	380652823	00	0.00	N	2	8
503	20230131	1038	1018	1038	1008	232706	239669210	00	0.00	N	2	20
504	20230130	1018	1018	1028	1004	185184	187103727	00	0.00	N	3	0
505	20230127	1018	1013	1034	1012	187362	191422943	00	0.00	N	2	8
506	20230126	1010	1010	1015	1001	272336	274078071	00	0.00	N	2	5
507	20230125	1005	1015	1015	1003	218627	219696091	00	0.00	N	3	0
508	20230120	1005	1005	1015	1000	65371	65737295	00	0.00	N	3	0
509	20230119	1005	1000	1010	993	155509	155367899	00	0.00	N	2	5
510	20230118	1000	1025	1025	999	207014	207963428	00	0.00	N	5	-25
511	20230117	1025	1035	1040	1020	177196	182684135	00	0.00	N	5	-10
512	20230116	1035	1025	1040	1020	153391	158005315	00	0.00	N	2	15
513	20230113	1020	1010	1025	1005	162565	165127340	00	0.00	N	2	10
514	20230112	1010	1015	1020	998	282532	283683628	00	0.00	N	5	-5
515	20230111	1015	1010	1020	1000	119862	121351060	00	0.00	N	2	16
516	20230110	999	1010	1015	999	94427	94949904	00	0.00	N	5	-6
517	20230109	1005	982	1005	982	217601	217149043	00	0.00	N	2	24
518	20230106	981	976	982	962	111980	108917142	00	0.00	N	2	5
519	20230105	976	999	1015	962	410142	401636321	00	0.00	N	5	-13
520	20230104	989	999	1005	986	210182	208663688	00	0.00	N	5	-11
521	20230103	1000	1010	1020	990	286086	286196251	00	0.00	N	5	-20
522	20230102	1020	1000	1030	1000	219780	222060175	00	0.00	N	2	20
523	20221229	1000	1025	1035	999	217585	219765227	00	0.00	N	5	-45
524	20221228	1045	1015	1045	1005	216014	220710120	00	0.00	N	2	35
525	20221227	1010	996	1020	996	135221	135729428	00	0.00	N	2	11
526	20221226	999	1025	1025	996	368026	368151468	00	0.00	N	5	-26
527	20221223	1025	1060	1060	1015	237697	245381105	00	0.00	N	5	-30
528	20221222	1055	1060	1060	1045	128298	135117740	00	0.00	N	2	5
529	20221221	1050	1040	1065	1040	170743	179003775	00	0.00	N	3	0
530	20221220	1050	1055	1070	1035	247717	260599900	00	0.00	N	5	-5
531	20221219	1055	1050	1080	1035	188613	199838485	00	0.00	N	5	-10
532	20221216	1065	1055	1075	1030	244863	258295230	00	0.00	N	2	5
533	20221215	1060	1060	1075	1050	163059	173597555	00	0.00	N	2	10
534	20221214	1050	1045	1060	1030	185402	193464655	00	0.00	N	2	5
535	20221213	1045	1045	1070	1030	182872	191267245	00	0.00	N	5	-5
536	20221212	1050	1055	1095	1045	474860	509231520	00	0.00	N	2	5
537	20221209	1045	1010	1045	999	309491	316563213	00	0.00	N	2	35
538	20221208	1010	1045	1045	999	540449	548818265	00	0.00	N	5	-45
539	20221207	1055	1055	1065	1020	438541	458186340	00	0.00	N	5	-15
540	20221206	1070	1085	1090	1060	358247	383983205	00	0.00	N	5	-15
541	20221205	1085	1085	1115	1080	357314	392424405	00	0.00	N	5	-10
542	20221202	1095	1095	1125	1080	374621	411085350	00	0.00	N	2	5
543	20221201	1090	1110	1110	1075	296277	322242315	00	0.00	N	5	-5
544	20221130	1095	1075	1105	1065	469499	507479605	00	0.00	N	2	30
545	20221129	1065	1075	1090	1055	425702	457162415	00	0.00	N	5	-25
546	20221128	1090	1115	1115	1070	418141	455183555	00	0.00	N	5	-25
547	20221125	1115	1110	1175	1080	2223237	2518190830	00	0.00	N	2	15
548	20221124	1100	1080	1100	1060	276428	299492525	00	0.00	N	2	40
549	20221123	1060	1075	1090	1060	293160	314149760	00	0.00	N	5	-10
550	20221122	1070	1065	1095	1065	257880	278199700	00	0.00	N	5	-10
551	20221121	1080	1120	1125	1065	528063	573667705	00	0.00	N	5	-35
552	20221118	1115	1085	1120	1070	734969	812233270	00	0.00	N	2	30
553	20221117	1085	1090	1095	1050	509061	545928995	00	0.00	N	3	0
554	20221116	1085	1090	1105	1040	773623	832303390	00	0.00	N	5	-5
555	20221115	1090	1075	1115	1055	1741217	1899938595	00	0.00	N	2	40
556	20221114	1050	1015	1070	1000	1481610	1558444310	00	0.00	N	2	50
557	20221111	1000	1050	1055	1000	777056	797689270	00	0.00	N	5	-10
558	20221110	1010	949	1015	931	1151188	1144291514	00	0.00	N	2	55
559	20221109	955	918	955	916	393196	368768825	00	0.00	N	2	38
560	20221108	917	909	925	906	213675	195304146	00	0.00	N	2	17
561	20221107	900	888	918	885	173635	156747199	00	0.00	N	2	19
562	20221104	881	888	897	870	136729	120391417	00	0.00	N	5	-8
563	20221103	889	903	905	875	131090	116690850	00	0.00	N	5	-23
564	20221102	912	905	924	888	168918	151887074	00	0.00	N	5	-4
565	20221101	916	920	925	898	142900	129451033	00	0.00	N	2	23
566	20221031	893	900	902	877	174961	156115397	00	0.00	N	2	24
567	20221028	869	898	987	869	1779489	1679448703	00	0.00	N	5	-29
568	20221027	898	896	909	891	74441	66968934	00	0.00	N	2	2
569	20221026	896	895	906	882	115141	102811907	00	0.00	N	2	1
570	20221025	895	882	910	881	153561	137643761	00	0.00	N	2	17
571	20221024	878	878	918	878	141273	125616150	00	0.00	N	3	0
572	20221021	878	883	885	870	58334	51093341	00	0.00	N	5	-12
573	20221020	890	879	897	875	79777	70456199	00	0.00	N	2	11
574	20221019	879	892	892	879	104006	92078360	00	0.00	N	5	-13
575	20221018	892	874	900	871	102554	90264305	00	0.00	N	2	18
576	20221017	874	857	879	830	93581	80505899	00	0.00	N	2	14
577	20221014	860	839	879	836	153131	131343745	00	0.00	N	2	29
578	20221013	831	903	915	830	481258	416511846	00	0.00	N	5	-87
579	20221012	918	951	954	903	369129	342326560	00	0.00	N	5	-57
580	20221011	975	991	994	950	371991	359422687	00	0.00	N	5	-15
581	20221007	990	971	1015	950	767034	762320919	00	0.00	N	2	10
582	20221006	980	954	980	949	373547	363145091	00	0.00	N	2	25
583	20221005	955	970	980	939	294697	282479302	00	0.00	N	5	-15
584	20221004	970	974	979	946	304851	293759168	00	0.00	N	2	13
585	20220930	957	897	995	897	812250	785410483	00	0.00	N	2	8
586	20220929	949	914	965	914	549826	522457523	00	0.00	N	2	27
587	20220928	922	914	942	888	214394	195826940	00	0.00	N	2	8
588	20220927	914	888	920	886	232570	210571545	00	0.00	N	2	26
589	20220926	888	916	917	883	433470	386598523	00	0.00	N	5	-33
590	20220923	921	922	937	908	126989	116378656	00	0.00	N	5	-18
591	20220922	939	925	942	920	112790	105579478	00	0.00	N	2	5
592	20220921	934	914	934	908	151472	139510854	00	0.00	N	2	24
593	20220920	910	905	916	904	87234	79261480	00	0.00	N	2	3
594	20220919	907	928	928	900	132911	121781640	00	0.00	N	5	-24
595	20220916	931	937	937	918	92688	86061764	00	0.00	N	5	-10
596	20220915	941	940	960	935	111358	105071590	00	0.00	N	2	1
597	20220914	940	941	944	924	109293	102276018	00	0.00	N	5	-4
598	20220913	944	944	953	937	166360	157488888	00	0.00	N	2	10
599	20220908	934	941	950	929	95364	89666431	00	0.00	N	5	-9
600	20220907	943	945	960	912	200059	189578005	00	0.00	N	3	0
601	20220906	943	924	945	924	104712	98262394	00	0.00	N	2	14
602	20220905	929	935	946	928	127289	119161623	00	0.00	N	5	-2
603	20220902	931	918	934	909	160174	147822241	00	0.00	N	2	13
604	20220901	918	918	937	902	140391	128401472	00	0.00	N	3	0
605	20220831	918	920	924	888	177092	160556270	00	0.00	N	2	31
606	20220830	887	873	930	869	153883	137763032	00	0.00	N	3	0
607	20220829	887	919	919	849	115570	103125602	00	0.00	N	5	-34
608	20220826	921	923	938	916	97147	90000966	00	0.00	N	5	-2
609	20220825	923	920	930	918	52441	48285214	00	0.00	N	2	13
610	20220824	910	909	913	897	108392	97847811	00	0.00	N	5	-3
611	20220823	913	915	917	899	85902	77632745	00	0.00	N	5	-15
612	20220822	928	936	943	920	47877	44451618	00	0.00	N	5	-17
613	20220819	945	997	997	930	231141	220813458	00	0.00	N	5	-9
614	20220818	954	913	960	901	316495	294930807	00	0.00	N	2	40
615	20220817	914	926	928	895	137191	125874125	00	0.00	N	5	-10
616	20220816	924	918	927	908	37281	34180618	00	0.00	N	2	6
617	20220812	918	909	918	904	47830	43599212	00	0.00	N	2	9
618	20220811	909	902	909	898	69823	63155556	00	0.00	N	2	7
619	20220810	902	908	908	876	95119	85166522	00	0.00	N	5	-6
620	20220809	908	910	912	894	98635	89230590	00	0.00	N	5	-4
621	20220808	912	940	940	901	71143	65216068	00	0.00	N	2	3
622	20220805	909	911	919	900	36615	33241887	00	0.00	N	5	-2
623	20220804	911	907	915	899	53650	48566897	00	0.00	N	2	4
624	20220803	907	896	909	886	56060	50477534	00	0.00	N	2	1
625	20220802	906	915	915	860	62121	55779615	00	0.00	N	5	-9
626	20220801	915	925	925	907	84612	77291632	00	0.00	N	2	9
627	20220729	906	894	910	890	83833	75601366	00	0.00	N	2	12
628	20220728	894	895	915	890	51562	46393020	00	0.00	N	5	-1
629	20220727	895	890	898	881	62116	55541345	00	0.00	N	2	3
630	20220726	892	907	907	888	49594	44251303	00	0.00	N	5	-15
631	20220725	907	892	930	891	95347	86341248	00	0.00	N	2	8
632	20220722	899	900	900	883	14205	12602782	00	0.00	N	5	-1
633	20220721	900	900	904	886	53924	48166295	00	0.00	N	5	-4
634	20220720	904	903	949	894	57885	52491038	00	0.00	N	2	1
635	20220719	903	902	904	888	94864	85287571	00	0.00	N	2	1
636	20220718	902	893	903	880	203792	181958516	00	0.00	N	2	9
637	20220715	893	862	895	824	125734	109347009	00	0.00	N	2	31
638	20220714	862	844	874	840	79517	68137951	00	0.00	N	2	18
639	20220713	844	836	845	821	75705	63190234	00	0.00	N	5	-1
640	20220712	845	858	858	808	113173	93555103	00	0.00	N	5	-23
641	20220711	868	864	880	844	48362	41515465	00	0.00	N	2	4
642	20220708	864	856	885	851	23185	20007503	00	0.00	N	2	8
643	20220707	856	844	857	830	44023	37225292	00	0.00	N	2	12
644	20220706	844	855	860	842	44055	37403914	00	0.00	N	5	-11
645	20220705	855	817	855	807	70396	59073102	00	0.00	N	2	38
646	20220704	817	845	853	807	104385	86587626	00	0.00	N	5	-28
647	20220701	845	848	875	840	73074	62651100	00	0.00	N	5	-13
648	20220630	858	888	888	858	98401	85210102	00	0.00	N	5	-37
649	20220629	895	865	900	865	103009	90477334	00	0.00	N	5	-5
650	20220628	900	885	906	879	136608	121558830	00	0.00	N	2	8
651	20220627	892	839	919	818	573627	503416021	00	0.00	N	2	85
652	20220624	807	765	807	755	106336	84049670	00	0.00	N	2	41
653	20220623	766	783	798	756	175005	135272377	00	0.00	N	5	-32
654	20220622	798	827	827	788	221950	177804599	00	0.00	N	5	-15
655	20220621	813	802	840	802	111953	91364411	00	0.00	N	2	12
656	20220620	801	854	859	801	197784	161530586	00	0.00	N	5	-53
657	20220617	854	847	856	816	138368	115116007	00	0.00	N	2	4
658	20220616	850	818	940	818	817003	716130975	00	0.00	N	2	37
659	20220615	813	867	873	813	257480	216027787	00	0.00	N	5	-62
660	20220614	875	846	882	846	150301	129958575	00	0.00	N	5	-16
661	20220613	891	924	924	856	224028	199174860	00	0.00	N	5	-46
662	20220610	937	955	955	935	80669	75812560	00	0.00	N	5	-20
663	20220609	957	969	969	931	204954	192853755	00	0.00	N	5	-16
664	20220608	973	974	974	960	88430	85521787	00	0.00	N	5	-6
665	20220607	979	991	991	963	253486	247406092	00	0.00	N	5	-12
666	20220603	991	993	993	980	102762	101444933	00	0.00	N	5	-2
667	20220602	993	985	996	969	140799	138567881	00	0.00	N	2	8
668	20220531	985	998	998	973	633356	624395357	00	0.00	N	2	18
669	20220530	967	956	980	954	299486	289702776	00	0.00	N	2	9
670	20220527	958	957	968	952	107842	103300557	00	0.00	N	2	1
671	20220526	957	950	976	948	125897	120710872	00	0.00	N	3	0
672	20220525	957	957	959	942	168922	160402547	00	0.00	N	3	0
673	20220524	957	991	997	955	447784	434186235	00	0.00	N	5	-40
674	20220523	997	1020	1035	985	464935	462700861	00	0.00	N	5	-23
675	20220520	1020	1015	1050	992	747360	760106224	00	0.00	N	5	-5
676	20220519	1025	976	1025	967	535951	534113939	00	0.00	N	2	27
677	20220518	998	1000	1015	983	384825	383581111	00	0.00	N	5	-2
678	20220517	1000	1035	1035	999	502978	507385135	00	0.00	N	5	-20
679	20220516	1020	983	1025	981	718957	719363077	00	0.00	N	2	40