KissMeData/142280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	3660	3655	3695	3645	85256	312982105	00	0.00	N	2	5
3	20250219	3655	3645	3665	3615	93894	341920535	00	0.00	N	2	10
4	20250218	3645	3675	3680	3625	68335	248931265	00	0.00	N	2	15
5	20250217	3630	3615	3680	3600	74299	270117650	00	0.00	N	2	15
6	20250214	3615	3650	3695	3595	127156	460824165	00	0.00	N	5	-30
7	20250213	3645	3675	3685	3630	61419	224281910	00	0.00	N	5	-10
8	20250212	3655	3675	3690	3620	74780	273293540	00	0.00	N	5	-20
9	20250211	3675	3680	3740	3650	105413	388074940	00	0.00	N	3	0
10	20250210	3675	3630	3700	3570	110798	403835210	00	0.00	N	2	15
11	20250207	3660	3745	3760	3625	142027	519561700	00	0.00	N	5	-85
12	20250206	3745	3735	3780	3730	57604	216030505	00	0.00	N	5	-15
13	20250205	3760	3720	3760	3690	100245	373472125	00	0.00	N	2	65
14	20250204	3695	3645	3780	3645	148104	552868290	00	0.00	N	2	70
15	20250203	3625	3770	3770	3585	134236	486661225	00	0.00	N	5	-145
16	20250131	3770	3835	3870	3740	100194	379848415	00	0.00	N	5	-65
17	20250124	3835	3830	3950	3815	114328	442321695	00	0.00	N	2	35
18	20250123	3800	3855	3890	3800	117206	450044300	00	0.00	N	5	-60
19	20250122	3860	3900	3955	3860	97658	380264665	00	0.00	N	5	-40
20	20250121	3900	3930	3975	3880	96711	379721730	00	0.00	N	5	-30
21	20250120	3930	3975	3975	3885	134641	528466900	00	0.00	N	5	-50
22	20250117	3980	4015	4025	3965	184478	735492985	00	0.00	N	5	-75
23	20250116	4055	4050	4085	4040	210765	855636125	00	0.00	N	2	10
24	20250115	4045	4180	4190	4020	397455	1626489285	00	0.00	N	5	-165
25	20250114	4210	4200	4355	4160	599570	2541657985	00	0.00	N	5	-25
26	20250113	4235	4270	4445	4210	419248	1800272990	00	0.00	N	5	-155
27	20250110	4390	4610	4675	4390	1276535	5788381665	00	0.00	N	5	-400
28	20250109	4790	4480	4790	4325	2972265	13714682030	00	0.00	N	2	335
29	20250108	4455	4625	5150	4400	10259391	49570063235	00	0.00	N	2	365
30	20250107	4090	4035	4090	3950	773346	3198249255	00	0.00	N	5	-70
31	20250106	4160	3840	4320	3760	2843513	11714666965	00	0.00	N	2	435
32	20250103	3725	3770	3870	3670	138388	517301825	00	0.00	N	2	55
33	20250102	3670	3520	3690	3505	83069	298956065	00	0.00	N	2	90
34	20241230	3580	3430	3580	3405	43314	153635370	00	0.00	N	2	150
35	20241227	3430	3500	3560	3430	25185	87407890	02	0.00	N	5	-75
36	20241226	3505	3635	3645	3490	73879	261256500	00	0.00	N	5	-130
37	20241224	3635	3650	3720	3580	33702	121964795	00	0.00	N	5	-50
38	20241223	3685	3565	3730	3560	88071	323388880	00	0.00	N	2	120
39	20241220	3565	3660	3685	3535	46471	166641425	00	0.00	N	5	-120
40	20241219	3685	3610	3730	3575	48008	176034160	00	0.00	N	5	-60
41	20241218	3745	3740	3745	3620	76538	281876115	00	0.00	N	2	5
42	20241217	3740	3680	3740	3660	90650	335348635	00	0.00	N	3	0
43	20241216	3740	3600	3785	3560	203647	748444645	00	0.00	N	2	180
44	20241213	3560	3495	3570	3465	55764	195588065	00	0.00	N	2	65
45	20241212	3495	3500	3645	3460	124339	438643165	00	0.00	N	2	20
46	20241211	3475	3335	3485	3335	63305	218219440	00	0.00	N	2	140
47	20241210	3335	3115	3335	3090	75629	246933580	00	0.00	N	2	205
48	20241209	3130	3260	3310	3105	138548	438107505	00	0.00	N	5	-215
49	20241206	3345	3430	3460	3240	177863	590618165	00	0.00	N	5	-95
50	20241205	3440	3480	3560	3440	71806	249406710	00	0.00	N	5	-35
51	20241204	3475	3450	3540	3440	108748	378421050	00	0.00	N	5	-115
52	20241203	3590	3515	3600	3515	58319	208049120	00	0.00	N	2	95
53	20241202	3495	3670	3700	3490	142467	507537915	00	0.00	N	5	-165
54	20241129	3660	3765	3765	3660	66696	245619505	00	0.00	N	5	-85
55	20241128	3745	3740	3780	3715	68947	258978010	00	0.00	N	2	5
56	20241127	3740	3725	3770	3690	60899	226478580	00	0.00	N	2	15
57	20241126	3725	3760	3780	3705	56417	210071090	00	0.00	N	5	-35
58	20241125	3760	3725	3840	3725	69812	263148950	00	0.00	N	2	45
59	20241122	3715	3700	3800	3695	94049	350294175	00	0.00	N	5	-65
60	20241121	3780	3795	3810	3705	47821	179284865	00	0.00	N	5	-15
61	20241120	3795	3820	3820	3745	29947	113299445	00	0.00	N	2	15
62	20241119	3780	3720	3830	3720	39951	151179910	00	0.00	N	2	25
63	20241118	3755	3680	3845	3655	98417	371000545	00	0.00	N	2	30
64	20241115	3725	3650	3730	3565	76788	281205765	00	0.00	N	2	70
65	20241114	3655	3665	3770	3650	55603	205515145	00	0.00	N	5	-10
66	20241113	3665	3720	3780	3640	133976	493834210	00	0.00	N	5	-40
67	20241112	3705	3910	3945	3695	282518	1061288870	00	0.00	N	5	-240
68	20241111	3945	4140	4185	3935	165046	659665455	00	0.00	N	5	-195
69	20241108	4140	4140	4220	4110	56245	234776285	00	0.00	N	3	0
70	20241107	4140	4130	4250	4100	94408	390678205	00	0.00	N	5	-30
71	20241106	4170	4290	4290	4135	115945	487312300	00	0.00	N	5	-80
72	20241105	4250	4315	4315	4190	102760	434830205	00	0.00	N	2	35
73	20241104	4215	4100	4255	4080	154448	648387305	00	0.00	N	2	120
74	20241101	4095	4125	4135	4045	64727	265352685	00	0.00	N	5	-50
75	20241031	4145	4225	4230	4115	95735	396619040	00	0.00	N	5	-40
76	20241030	4185	4180	4255	4100	139822	584815880	00	0.00	N	2	10
77	20241029	4175	4045	4200	4035	110729	456594990	00	0.00	N	2	155
78	20241028	4020	3985	4065	3975	70376	282790965	00	0.00	N	2	35
79	20241025	3985	4095	4205	3965	121333	490575675	00	0.00	N	5	-55
80	20241024	4040	4085	4095	4000	114621	464614230	00	0.00	N	5	-85
81	20241023	4125	4080	4175	4075	97807	403733460	00	0.00	N	2	70
82	20241022	4055	4180	4200	4045	142184	582464240	00	0.00	N	5	-145
83	20241021	4200	4265	4335	4170	148001	626656850	00	0.00	N	3	0
84	20241018	4200	4325	4530	4165	589937	2564135935	00	0.00	N	5	-180
85	20241017	4380	4200	4435	4045	479855	2048263780	00	0.00	N	2	270
86	20241016	4110	3960	4160	3950	212975	869995885	00	0.00	N	2	150
87	20241015	3960	3940	4010	3865	78460	309395870	00	0.00	N	2	60
88	20241014	3900	3900	3940	3880	78457	305958740	00	0.00	N	5	-35
89	20241011	3935	4000	4030	3935	100682	399657020	00	0.00	N	5	-60
90	20241010	3995	4030	4050	3980	60190	241032080	00	0.00	N	5	-35
91	20241008	4030	3990	4040	3965	66049	264783900	00	0.00	N	2	40
92	20241007	3990	4010	4045	3975	83221	332696255	00	0.00	N	5	-60
93	20241004	4050	4020	4050	3970	72933	292480065	00	0.00	N	2	30
94	20241002	4020	4010	4050	3970	75334	300946480	00	0.00	N	5	-60
95	20240930	4080	4150	4180	4050	89756	367587090	00	0.00	N	5	-70
96	20240927	4150	4235	4250	4150	99430	414893210	00	0.00	N	5	-85
97	20240926	4235	4190	4235	4140	115863	487525355	00	0.00	N	2	105
98	20240925	4130	4170	4210	4110	165887	691162825	00	0.00	N	3	0
99	20240924	4130	4170	4205	4130	124934	518562035	00	0.00	N	5	-40
100	20240923	4170	4260	4260	4110	208135	869358015	00	0.00	N	5	-85
101	20240920	4255	4100	4520	4090	1972139	8578189165	00	0.00	N	2	165
102	20240919	4090	4075	4135	4025	120970	493701005	00	0.00	N	2	10
103	20240913	4080	4130	4130	3985	149719	603559465	00	0.00	N	2	25
104	20240912	4055	4035	4070	4000	160261	646384870	00	0.00	N	2	55
105	20240911	4000	3880	4090	3880	228987	918588250	00	0.00	N	2	80
106	20240910	3920	3930	4080	3805	309963	1223742595	00	0.00	N	3	0
107	20240909	3920	3770	3920	3750	257121	986182070	00	0.00	N	2	55
108	20240906	3865	3910	4025	3840	298457	1162231065	00	0.00	N	5	-105
109	20240905	3970	4125	4165	3950	318918	1282072455	00	0.00	N	5	-125
110	20240904	4095	4220	4255	4095	217907	904060275	00	0.00	N	5	-235
111	20240903	4330	4285	4365	4265	220367	950244650	00	0.00	N	2	55
112	20240902	4275	4415	4415	4210	386860	1652901095	00	0.00	N	5	-140
113	20240830	4415	4440	4520	4350	396516	1742401340	00	0.00	N	5	-25
114	20240829	4440	4560	4645	4390	521800	2329618440	00	0.00	N	5	-230
115	20240828	4670	4660	4875	4600	901475	4271803610	00	0.00	N	2	15
116	20240827	4655	4670	4850	4560	699997	3286681245	00	0.00	N	5	-55
117	20240826	4710	5040	5090	4690	1110719	5307971680	00	0.00	N	5	-380
118	20240823	5090	5300	5490	5010	1416993	7289267560	00	0.00	N	5	-400
119	20240822	5490	5850	6240	4920	4703585	25752147510	00	0.00	N	5	-210
120	20240821	5700	6050	6050	5660	612819	3528791420	00	0.00	N	5	-300
121	20240820	6000	6140	6140	5950	897521	5436916690	00	0.00	N	5	-470
122	20240819	6470	6350	6950	6230	2621524	17160690950	00	0.00	N	2	120
123	20240816	6350	5400	6580	5370	15894182	98649266520	00	0.00	N	2	1270
124	20240814	5080	5360	5550	5000	6069362	32063707760	00	0.00	N	2	60
125	20240813	5020	5470	5490	4975	2481877	13019685720	00	0.00	N	5	-550
126	20240812	5570	5580	5670	5290	2901890	15875258150	00	0.00	N	5	-100
127	20240809	5670	6160	6200	5550	11390994	66025058540	00	0.00	N	2	20
128	20240808	5650	4855	5650	4850	7575164	41247448550	00	0.00	N	1	1300
129	20240807	4350	3860	4535	3860	1624561	7078814425	00	0.00	N	2	475
130	20240806	3875	3710	3940	3695	193694	742664810	00	0.00	N	2	170
131	20240805	3705	4195	4195	3600	175176	676696240	00	0.00	N	5	-515
132	20240802	4220	4295	4330	4135	127794	538650925	00	0.00	N	5	-90
133	20240801	4310	4270	4335	4225	58651	251859465	00	0.00	N	2	70
134	20240731	4240	4260	4330	4205	106146	453155635	00	0.00	N	5	-15
135	20240730	4255	4190	4265	4175	86756	367069635	00	0.00	N	2	55
136	20240729	4200	4190	4260	4180	123370	520681325	00	0.00	N	2	30
137	20240726	4170	4095	4175	4075	78965	326603335	00	0.00	N	2	60
138	20240725	4110	4035	4135	4035	59748	244285675	00	0.00	N	2	20
139	20240724	4090	4020	4225	4020	204300	842705000	00	0.00	N	2	40
140	20240723	4050	4025	4085	4015	65893	266930820	00	0.00	N	2	25
141	20240722	4025	4095	4160	3980	104872	424843745	00	0.00	N	2	10
142	20240719	4015	4150	4175	4010	107351	437028655	00	0.00	N	5	-95
143	20240718	4110	3940	4630	3940	1931837	8324527245	00	0.00	N	2	185
144	20240717	3925	3900	3950	3900	21105	82752610	00	0.00	N	2	20
145	20240716	3905	3920	3920	3880	12651	49186540	00	0.00	N	5	-15
146	20240715	3920	3915	3945	3915	11975	46986970	00	0.00	N	5	-5
147	20240712	3925	3900	3945	3875	20650	80715915	00	0.00	N	2	25
148	20240711	3900	3950	3950	3890	11146	43536955	00	0.00	N	2	15
149	20240710	3885	3895	3920	3860	12614	49151505	00	0.00	N	5	-10
150	20240709	3895	3800	3895	3790	31463	121370625	00	0.00	N	2	80
151	20240708	3815	3790	3825	3780	30503	115810315	00	0.00	N	2	10
152	20240705	3805	3805	3870	3800	17440	66963020	00	0.00	N	2	20
153	20240704	3785	3800	3830	3780	12223	46410755	00	0.00	N	5	-15
154	20240703	3800	3810	3845	3790	14878	56638090	00	0.00	N	5	-40
155	20240702	3840	3845	3865	3795	30866	117764500	00	0.00	N	5	-30
156	20240701	3870	3850	3880	3850	12846	49625600	00	0.00	N	2	30
157	20240628	3840	3835	3860	3815	14993	57473975	00	0.00	N	5	-20
158	20240627	3860	3890	3920	3860	17802	69192490	00	0.00	N	2	5
159	20240626	3855	3845	3980	3845	24218	94040215	00	0.00	N	5	-35
160	20240625	3890	3930	3930	3875	20679	80531850	00	0.00	N	5	-20
161	20240624	3910	3980	3980	3900	24620	96419135	00	0.00	N	5	-50
162	20240621	3960	3980	3980	3940	20510	81025100	00	0.00	N	5	-20
163	20240620	3980	4000	4000	3955	25001	99270580	00	0.00	N	3	0
164	20240619	3980	4045	4045	3980	32087	128067465	00	0.00	N	5	-70
165	20240618	4050	4120	4120	4005	25100	101218375	00	0.00	N	5	-10
166	20240617	4060	4070	4085	4040	19758	80174710	00	0.00	N	5	-10
167	20240614	4070	4070	4070	4030	42558	172403180	00	0.00	N	3	0
168	20240613	4070	4050	4090	4050	16689	67988985	00	0.00	N	3	0
169	20240612	4070	4070	4100	4040	14282	57994275	00	0.00	N	2	10
170	20240611	4060	4030	4065	4025	25724	103965625	00	0.00	N	5	-5
171	20240610	4065	4125	4125	4025	21153	85886685	00	0.00	N	5	-10
172	20240607	4075	4095	4115	4045	28361	115342570	00	0.00	N	2	5
173	20240605	4070	4150	4150	4055	30154	123013825	00	0.00	N	5	-80
174	20240604	4150	4090	4230	4050	52259	216528930	00	0.00	N	2	70
175	20240603	4080	4095	4145	4055	18916	77384615	00	0.00	N	5	-15
176	20240531	4095	4075	4095	4005	18995	76918100	00	0.00	N	2	20
177	20240530	4075	4105	4105	4000	20604	83841040	00	0.00	N	5	-5
178	20240529	4080	4100	4290	4080	144852	606320965	00	0.00	N	2	40
179	20240528	4040	4085	4085	4040	19000	77002760	00	0.00	N	5	-25
180	20240527	4065	4085	4105	4060	23260	94737375	00	0.00	N	5	-20
181	20240524	4085	4030	4105	4025	51228	208688395	00	0.00	N	3	0
182	20240523	4085	4115	4115	4040	32320	131553620	00	0.00	N	5	-5
183	20240522	4090	4100	4130	4065	16555	67807735	00	0.00	N	5	-15
184	20240521	4105	4100	4105	4055	22504	91967825	00	0.00	N	2	45
185	20240520	4060	4060	4105	4055	13162	53621105	00	0.00	N	5	-40
186	20240517	4100	4075	4120	4070	8859	36216635	00	0.00	N	3	0
187	20240516	4100	4090	4145	4075	20504	84212665	00	0.00	N	2	15
188	20240514	4085	4085	4125	4070	12385	50702260	00	0.00	N	3	0
189	20240513	4085	4160	4160	4050	7986	32779010	00	0.00	N	3	0
190	20240510	4085	4060	4105	4060	9698	39581845	00	0.00	N	2	5
191	20240509	4080	4070	4115	4070	14275	58318850	00	0.00	N	5	-20
192	20240508	4100	4110	4110	4050	22293	91183130	00	0.00	N	3	0
193	20240507	4100	4120	4120	4070	13001	53296670	00	0.00	N	3	0
194	20240503	4100	4065	4120	4060	23043	94019280	00	0.00	N	2	35
195	20240502	4065	4025	4070	4020	13125	53028890	00	0.00	N	5	-5
196	20240430	4070	4080	4100	4035	8854	35927465	00	0.00	N	5	-10
197	20240429	4080	4045	4100	4010	17732	71712455	00	0.00	N	2	25
198	20240426	4055	4105	4130	4050	8847	35971555	00	0.00	N	5	-50
199	20240425	4105	4090	4150	4040	37868	155165730	00	0.00	N	2	20
200	20240424	4085	4110	4115	4085	14882	60906905	00	0.00	N	3	0
201	20240423	4085	4110	4125	4075	10378	42505320	00	0.00	N	5	-30
202	20240422	4115	3995	4115	3995	28108	114343810	00	0.00	N	2	120
203	20240419	3995	4020	4020	3940	23967	95098355	00	0.00	N	5	-25
204	20240418	4020	3980	4085	3965	11611	46678760	00	0.00	N	2	40
205	20240417	3980	3965	4010	3960	21880	86943170	00	0.00	N	5	-10
206	20240416	3990	4020	4020	3960	28299	112465435	00	0.00	N	5	-10
207	20240415	4000	4085	4085	3985	19158	76665305	00	0.00	N	5	-60
208	20240412	4060	4010	4100	4005	19976	80868030	00	0.00	N	2	55
209	20240411	4005	4050	4050	3985	38539	154311805	00	0.00	N	5	-65
210	20240409	4070	4070	4110	4050	36888	149892790	00	0.00	N	5	-40
211	20240408	4110	4150	4150	4075	16969	69388360	00	0.00	N	5	-5
212	20240405	4115	4145	4175	4090	37964	155858970	00	0.00	N	5	-50
213	20240404	4165	4195	4220	4155	25159	104859650	00	0.00	N	5	-35
214	20240403	4200	4310	4310	4160	78690	330193480	00	0.00	N	5	-110
215	20240402	4310	4475	4475	4310	50561	219554585	00	0.00	N	5	-145
216	20240401	4455	4430	4490	4380	33490	148738265	00	0.00	N	2	30
217	20240329	4425	4395	4450	4330	47083	206633240	00	0.00	N	2	25
218	20240328	4400	4375	4450	4360	24236	106573610	00	0.00	N	2	5
219	20240327	4395	4490	4490	4350	50331	220905145	00	0.00	N	5	-45
220	20240326	4440	4515	4585	4425	43727	195765935	00	0.00	N	5	-75
221	20240325	4515	4535	4640	4450	122184	554899845	00	0.00	N	5	-5
222	20240322	4520	4385	4590	4330	127470	571377590	00	0.00	N	2	120
223	20240321	4400	4360	4460	4295	107368	472442975	00	0.00	N	5	-30
224	20240320	4430	4170	4680	4110	589781	2625142955	00	0.00	N	2	275
225	20240319	4155	4220	4220	4130	29749	123707755	00	0.00	N	5	-60
226	20240318	4215	4165	4230	4145	26148	109193005	00	0.00	N	2	60
227	20240315	4155	4155	4205	4130	20817	86737405	00	0.00	N	5	-35
228	20240314	4190	4180	4360	4120	61356	257362955	00	0.00	N	2	10
229	20240313	4180	4185	4230	4100	45339	189060640	00	0.00	N	2	25
230	20240312	4155	4180	4220	4125	45288	188419515	00	0.00	N	5	-75
231	20240311	4230	4230	4305	4205	45762	194240760	00	0.00	N	3	0
232	20240308	4230	4050	4270	4040	72501	300208510	00	0.00	N	2	175
233	20240307	4055	4165	4175	4040	29153	118483960	00	0.00	N	5	-55
234	20240306	4110	4160	4185	4075	58501	240288715	00	0.00	N	5	-50
235	20240305	4160	4205	4265	4150	52055	217500390	00	0.00	N	5	-85
236	20240304	4245	4245	4285	4225	27671	117592380	00	0.00	N	5	-30
237	20240229	4275	4315	4350	4275	32044	137780400	00	0.00	N	5	-75
238	20240228	4350	4295	4350	4240	37620	161542210	00	0.00	N	2	55
239	20240227	4295	4400	4405	4295	66476	288149370	00	0.00	N	5	-125
240	20240226	4420	4385	4420	4365	32173	141276820	00	0.00	N	2	20
241	20240223	4400	4430	4445	4380	38292	168614495	00	0.00	N	3	0
242	20240222	4400	4520	4520	4375	72250	318095530	00	0.00	N	5	-90
243	20240221	4490	4580	4660	4490	77319	353313785	00	0.00	N	5	-90
244	20240220	4580	4565	4620	4495	55432	252354015	00	0.00	N	2	15
245	20240219	4565	4575	4650	4540	146036	671100895	00	0.00	N	2	85
246	20240216	4480	4375	4490	4355	57139	252307525	00	0.00	N	2	115
247	20240215	4365	4420	4440	4365	69987	306835145	00	0.00	N	5	-65
248	20240214	4430	4405	4445	4370	28472	125268270	00	0.00	N	5	-20
249	20240213	4450	4425	4465	4400	41880	185636435	00	0.00	N	2	25
250	20240208	4425	4400	4450	4375	32075	141535575	00	0.00	N	2	10
251	20240207	4415	4485	4485	4390	40250	178174305	00	0.00	N	5	-70
252	20240206	4485	4515	4565	4445	45718	204649045	00	0.00	N	5	-70
253	20240205	4555	4555	4590	4480	43813	198521030	00	0.00	N	2	20
254	20240202	4535	4495	4600	4495	49993	227653935	00	0.00	N	2	30
255	20240201	4505	4545	4605	4440	67458	305172020	00	0.00	N	5	-40
256	20240131	4545	4590	4625	4465	85817	390198995	00	0.00	N	5	-20
257	20240130	4565	4440	4615	4440	88399	403234265	00	0.00	N	2	125
258	20240129	4440	4440	4535	4385	55347	246723425	00	0.00	N	3	0
259	20240126	4440	4395	4480	4355	39183	174017270	00	0.00	N	2	40
260	20240125	4400	4515	4515	4360	55616	245711290	00	0.00	N	5	-115
261	20240124	4515	4510	4540	4435	56623	253338960	00	0.00	N	2	5
262	20240123	4510	4500	4565	4440	46916	211935265	00	0.00	N	2	10
263	20240122	4500	4475	4550	4455	73114	328647600	00	0.00	N	2	25
264	20240119	4475	4325	4575	4305	163787	731828310	00	0.00	N	2	150
265	20240118	4325	4200	4330	4200	44741	191076500	00	0.00	N	2	105
266	20240117	4220	4395	4395	4170	124376	525779200	00	0.00	N	5	-130
267	20240116	4350	4325	4460	4305	61139	266997585	00	0.00	N	2	25
268	20240115	4325	4400	4475	4305	133067	578918135	00	0.00	N	5	-125
269	20240112	4450	4700	4700	4450	178346	804740780	00	0.00	N	5	-240
270	20240111	4690	4650	4695	4605	48671	226603675	00	0.00	N	2	60
271	20240110	4630	4770	4900	4620	100887	472344070	00	0.00	N	5	-100
272	20240109	4730	4650	4775	4625	100940	477196100	00	0.00	N	2	80
273	20240108	4650	4715	4715	4570	136846	633670425	00	0.00	N	5	-65
274	20240105	4715	4720	4800	4670	137920	652556775	00	0.00	N	3	0
275	20240104	4715	4890	4895	4660	252503	1195069830	00	0.00	N	5	-235
276	20240103	4950	4800	4960	4755	369436	1809150575	00	0.00	N	2	105
277	20240102	4845	4760	4850	4730	195934	940280155	00	0.00	N	2	75
278	20231228	4770	4780	4795	4685	148912	706091040	00	0.00	N	2	40
279	20231227	4730	4530	4900	4530	435621	2067500075	02	0.00	N	2	175
280	20231226	4555	4610	4730	4550	140426	650787515	00	0.00	N	5	-45
281	20231222	4600	4695	4700	4505	186565	858035290	00	0.00	N	5	-45
282	20231221	4645	4700	4845	4595	197046	925261345	00	0.00	N	5	-130
283	20231220	4775	4645	4820	4645	216249	1030797285	00	0.00	N	2	70
284	20231219	4705	4605	4780	4530	303411	1425495475	00	0.00	N	2	95
285	20231218	4610	4680	4820	4600	571504	2688427650	00	0.00	N	2	10
286	20231215	4600	4600	4610	4475	208839	947804915	00	0.00	N	5	-30
287	20231214	4630	4520	4640	4510	257033	1175344805	00	0.00	N	2	140
288	20231213	4490	4690	4695	4480	338863	1542655320	00	0.00	N	5	-230
289	20231212	4720	4765	4775	4615	376863	1765137550	00	0.00	N	5	-45
290	20231211	4765	5000	5040	4735	540131	2597997575	00	0.00	N	5	-285
291	20231208	5050	5040	5070	4870	603367	3000006485	00	0.00	N	2	70
292	20231207	4980	5300	5410	4915	1340439	6915003730	00	0.00	N	5	-360
293	20231206	5340	5430	5880	5020	8413584	45560437180	00	0.00	N	2	80
294	20231205	5260	4010	5260	4010	8589087	42098058705	00	0.00	N	1	1210
295	20231204	4050	4140	4190	4005	53685	217920855	00	0.00	N	5	-90
296	20231201	4140	3945	4255	3915	233236	963164565	00	0.00	N	2	205
297	20231130	3935	3945	3985	3905	24128	94734400	00	0.00	N	5	-10
298	20231129	3945	4040	4040	3905	40644	160488815	00	0.00	N	5	-75
299	20231128	4020	4060	4120	4000	38938	157175630	00	0.00	N	5	-40
300	20231127	4060	4000	4150	4000	90005	367475265	00	0.00	N	2	70
301	20231124	3990	3980	4020	3950	24492	97478325	00	0.00	N	2	30
302	20231123	3960	3975	4000	3935	19042	75624825	00	0.00	N	5	-15
303	20231122	3975	4000	4000	3945	16813	66697070	00	0.00	N	5	-35
304	20231121	4010	3930	4035	3930	47094	188658115	00	0.00	N	2	90
305	20231120	3920	3990	4020	3900	27072	107737790	00	0.00	N	5	-20
306	20231117	3940	3950	4030	3920	34269	136359225	00	0.00	N	5	-10
307	20231116	3950	3930	3980	3900	21557	84801130	00	0.00	N	2	20
308	20231115	3930	3890	3955	3880	33681	132049675	00	0.00	N	2	55
309	20231114	3875	3830	3880	3825	18949	72892060	00	0.00	N	2	45
310	20231113	3830	3860	3970	3830	16352	63299585	00	0.00	N	5	-20
311	20231110	3850	3905	3970	3830	23822	92084055	00	0.00	N	5	-55
312	20231109	3905	3995	3995	3895	18018	70654120	00	0.00	N	5	-40
313	20231108	3945	3950	4045	3910	39675	157711785	00	0.00	N	2	25
314	20231107	3920	3910	4020	3905	56177	221928010	00	0.00	N	2	15
315	20231106	3905	3895	3915	3830	79562	308295025	00	0.00	N	2	35
316	20231103	3870	3820	3885	3775	57612	221195385	00	0.00	N	2	75
317	20231102	3795	3825	3840	3775	102110	388648375	00	0.00	N	5	-20
318	20231101	3815	3695	4200	3675	753226	3028633355	00	0.00	N	2	135
319	20231031	3680	3750	3830	3680	12230	46003030	00	0.00	N	5	-70
320	20231030	3750	3720	3760	3680	13675	51028900	00	0.00	N	2	30
321	20231027	3720	3790	3850	3675	22163	82407370	00	0.00	N	3	0
322	20231026	3720	3785	3855	3675	29276	109350590	00	0.00	N	5	-65
323	20231025	3785	3600	4170	3595	290779	1133506655	00	0.00	N	2	185
324	20231024	3600	3565	3620	3490	27552	97602915	00	0.00	N	2	35
325	20231023	3565	3550	3625	3525	32804	117085185	00	0.00	N	5	-30
326	20231020	3595	3655	3735	3570	42727	153946575	00	0.00	N	5	-100
327	20231019	3695	3850	3850	3665	74715	277393880	00	0.00	N	5	-180
328	20231018	3875	3920	3930	3850	20657	80167295	00	0.00	N	5	-45
329	20231017	3920	3845	3950	3845	24639	95916280	00	0.00	N	2	25
330	20231016	3895	4015	4015	3880	24528	95948605	00	0.00	N	5	-90
331	20231013	3985	4035	4090	3970	21604	86845575	00	0.00	N	5	-50
332	20231012	4035	4015	4045	4010	14844	59740430	00	0.00	N	5	-10
333	20231011	4045	3900	4060	3900	22439	89259050	00	0.00	N	2	135
334	20231010	3910	3885	3950	3880	26567	103924530	00	0.00	N	2	25
335	20231006	3885	3830	3975	3830	32283	126321835	00	0.00	N	3	0
336	20231005	3885	3920	4000	3885	22817	89525730	00	0.00	N	5	-35
337	20231004	3920	4010	4010	3915	30169	118846480	00	0.00	N	5	-95
338	20230927	4015	3915	4080	3900	66481	264757995	00	0.00	N	2	30
339	20230926	3985	4025	4640	3985	756069	3221613665	00	0.00	N	5	-55
340	20230925	4040	4040	4110	4030	20211	82051025	00	0.00	N	3	0
341	20230922	4040	4005	4055	3990	23296	93595565	00	0.00	N	5	-5
342	20230921	4045	4100	4100	4045	50115	203587785	00	0.00	N	5	-80
343	20230920	4125	4185	4195	4095	37774	155643690	00	0.00	N	5	-60
344	20230919	4185	4280	4280	4185	33888	142994490	00	0.00	N	5	-95
345	20230918	4280	4240	4450	4210	90687	391586265	00	0.00	N	2	40
346	20230915	4240	4230	4250	4210	22250	94136555	00	0.00	N	2	30
347	20230914	4210	4305	4305	4005	101190	424252670	00	0.00	N	5	-70
348	20230913	4280	4360	4375	4250	48917	210025140	00	0.00	N	5	-115
349	20230912	4395	4415	4460	4355	79544	351494910	00	0.00	N	3	0
350	20230911	4395	4370	4530	4255	177022	777686915	00	0.00	N	2	145
351	20230908	4250	4170	4340	4170	45064	191779245	00	0.00	N	2	60
352	20230907	4190	4315	4365	4170	33821	142251310	00	0.00	N	5	-85
353	20230906	4275	4235	4355	4180	44062	187537325	00	0.00	N	2	55
354	20230905	4220	4230	4275	4200	22569	95098285	00	0.00	N	5	-40
355	20230904	4260	4320	4320	4235	34272	146024565	00	0.00	N	5	-60
356	20230901	4320	4330	4425	4295	39562	171211785	00	0.00	N	5	-60
357	20230831	4380	4395	4570	4375	120997	539796195	00	0.00	N	5	-15
358	20230830	4395	4355	4430	4355	23840	104642135	00	0.00	N	2	45
359	20230829	4350	4260	4370	4230	27679	119178940	00	0.00	N	2	115
360	20230828	4235	4255	4260	4225	26392	111791650	00	0.00	N	5	-20
361	20230825	4255	4200	4280	4195	19382	82128175	00	0.00	N	2	35
362	20230824	4220	4235	4300	4190	41301	175572160	00	0.00	N	5	-15
363	20230823	4235	4385	4385	4225	56483	241384830	00	0.00	N	5	-130
364	20230822	4365	4455	4455	4335	33678	147246830	00	0.00	N	5	-25
365	20230821	4390	4260	4490	4260	50907	222498280	00	0.00	N	2	85
366	20230818	4305	4260	4315	4225	40893	174497560	00	0.00	N	2	5
367	20230817	4300	4300	4390	4265	44050	189286920	00	0.00	N	5	-115
368	20230816	4415	4450	4575	4395	98044	435312165	00	0.00	N	5	-135
369	20230814	4550	4640	4640	4540	48265	220137685	00	0.00	N	5	-75
370	20230811	4625	4600	4670	4565	28323	130517695	00	0.00	N	2	5
371	20230810	4620	4560	4695	4560	53040	245781325	00	0.00	N	2	15
372	20230809	4605	4450	4645	4450	101997	467463155	00	0.00	N	2	125
373	20230808	4480	4530	4565	4420	71626	320673875	00	0.00	N	5	-100
374	20230807	4580	4630	4695	4450	117438	533405415	00	0.00	N	2	50
375	20230804	4530	4845	5000	4460	226194	1039792045	00	0.00	N	2	85
376	20230803	4445	4275	4705	4250	352393	1604030865	00	0.00	N	2	135
377	20230802	4310	4320	4380	4255	50658	218258800	00	0.00	N	3	0
378	20230801	4310	4195	4350	4190	56643	243094795	00	0.00	N	2	140
379	20230731	4170	4155	4225	4120	38710	161314445	00	0.00	N	2	15
380	20230728	4155	4025	4250	4015	64725	267131660	00	0.00	N	2	140
381	20230727	4015	3880	4085	3880	54270	217146580	00	0.00	N	2	95
382	20230726	3920	4175	4190	3875	92779	367666805	00	0.00	N	5	-260
383	20230725	4180	4360	4360	4180	75589	319403305	00	0.00	N	5	-125
384	20230724	4305	4435	4480	4305	62820	273601175	00	0.00	N	5	-165
385	20230721	4470	4365	4530	4300	115850	514382490	00	0.00	N	2	155
386	20230720	4315	4260	4350	4245	31863	137005075	00	0.00	N	2	30
387	20230719	4285	4300	4300	4215	44247	188382180	00	0.00	N	5	-15
388	20230718	4300	4400	4410	4300	63882	275856315	00	0.00	N	5	-85
389	20230717	4385	4395	4430	4320	48548	211214455	00	0.00	N	5	-10
390	20230714	4395	4455	4475	4380	31397	138120985	00	0.00	N	5	-60
391	20230713	4455	4415	4550	4415	50132	224611115	00	0.00	N	2	65
392	20230712	4390	4350	4455	4320	30618	133542695	00	0.00	N	2	40
393	20230711	4350	4305	4370	4305	24691	106965790	00	0.00	N	2	40
394	20230710	4310	4315	4410	4290	27645	120088790	00	0.00	N	5	-5
395	20230707	4315	4345	4420	4310	45939	199624790	00	0.00	N	5	-40
396	20230706	4355	4460	4485	4345	43751	191927840	00	0.00	N	5	-105
397	20230705	4460	4445	4505	4430	32123	143430325	00	0.00	N	3	0
398	20230704	4460	4505	4625	4445	52228	235377660	00	0.00	N	5	-45
399	20230703	4505	4500	4580	4480	60803	275038995	00	0.00	N	2	5
400	20230630	4500	4400	4560	4380	58148	258561495	00	0.00	N	2	90
401	20230629	4410	4445	4490	4410	38603	170923045	00	0.00	N	5	-55
402	20230628	4465	4485	4530	4450	37832	169440865	00	0.00	N	5	-20
403	20230627	4485	4490	4500	4465	23043	103303720	00	0.00	N	5	-20
404	20230626	4505	4450	4525	4430	20101	89938930	00	0.00	N	2	30
405	20230623	4475	4520	4565	4475	44495	199992825	00	0.00	N	5	-50
406	20230622	4525	4555	4635	4525	28861	132097960	00	0.00	N	5	-55
407	20230621	4580	4600	4625	4565	41829	191681700	00	0.00	N	5	-25
408	20230620	4605	4660	4660	4605	39558	182434470	00	0.00	N	5	-40
409	20230619	4645	4645	4650	4620	27608	127762830	00	0.00	N	3	0
410	20230616	4645	4645	4740	4645	41506	193250335	00	0.00	N	3	0
411	20230615	4645	4705	4735	4640	60226	281779300	00	0.00	N	5	-60
412	20230614	4705	4790	4790	4705	59721	282358310	00	0.00	N	5	-55
413	20230613	4760	4785	4885	4750	56905	273360645	00	0.00	N	5	-10
414	20230612	4770	4790	4820	4770	80437	385136565	00	0.00	N	5	-20
415	20230609	4790	4770	5240	4770	641496	3210692625	00	0.00	N	3	0
416	20230608	4790	4800	4870	4755	22377	106998375	00	0.00	N	5	-10
417	20230607	4800	4770	4870	4770	22763	109914535	00	0.00	N	5	-5
418	20230605	4805	4820	4940	4800	33160	159601335	00	0.00	N	5	-15
419	20230602	4820	4820	4885	4795	24012	115767070	00	0.00	N	2	30
420	20230601	4790	4745	4835	4710	36929	176779915	00	0.00	N	2	45
421	20230531	4745	4760	4790	4730	23969	113892005	00	0.00	N	5	-15
422	20230530	4760	4830	4830	4735	41609	198244535	00	0.00	N	5	-10
423	20230526	4770	4875	4940	4760	45346	218404960	00	0.00	N	5	-110
424	20230525	4880	4960	4980	4865	43945	215285640	00	0.00	N	5	-80
425	20230524	4960	4900	5030	4845	111355	550657370	00	0.00	N	2	55
426	20230523	4905	4755	5200	4725	524951	2620183205	00	0.00	N	2	180
427	20230522	4725	4700	4755	4680	31158	147318095	00	0.00	N	2	45
428	20230519	4680	4670	4700	4665	36668	171641980	00	0.00	N	5	-5
429	20230518	4685	4720	4730	4650	26897	125925590	00	0.00	N	5	-10
430	20230517	4695	4615	4715	4585	34735	161686455	00	0.00	N	2	60
431	20230516	4635	4635	4725	4615	80150	373353660	00	0.00	N	3	0
432	20230515	4635	4725	4755	4585	70405	325184880	00	0.00	N	5	-85
433	20230512	4720	4760	4840	4665	105541	497370695	00	0.00	N	5	-40
434	20230511	4760	4900	4970	4760	66380	321121210	00	0.00	N	5	-125
435	20230510	4885	4900	4940	4840	33902	165256035	00	0.00	N	5	-35
436	20230509	4920	4875	4935	4835	68589	335724770	00	0.00	N	2	50
437	20230508	4870	4875	4960	4870	56420	276240515	00	0.00	N	5	-5
438	20230504	4875	4850	4960	4830	105615	519123990	00	0.00	N	2	45
439	20230503	4830	4845	4980	4805	42650	207102320	00	0.00	N	5	-60
440	20230502	4890	4720	4945	4705	77837	378683670	00	0.00	N	2	165
441	20230428	4725	4855	4895	4720	87336	416367050	00	0.00	N	5	-125
442	20230427	4850	4785	4905	4725	66717	318895990	00	0.00	N	2	50
443	20230426	4800	4820	4930	4755	69738	337111835	00	0.00	N	5	-75
444	20230425	4875	4960	5040	4815	169765	832824460	00	0.00	N	5	-100
445	20230424	4975	5080	5230	4945	256060	1292629865	00	0.00	N	5	-105
446	20230421	5080	5110	5170	4990	159574	805521730	00	0.00	N	5	-50
447	20230420	5130	5330	5330	5100	199729	1042616180	00	0.00	N	5	-200
448	20230419	5330	5460	5620	5330	471741	2587815860	00	0.00	N	5	-60
449	20230418	5390	5410	5580	5310	568338	3082419910	00	0.00	N	5	-80
450	20230417	5470	5600	5830	5160	1682404	9218470730	00	0.00	N	5	-250
451	20230414	5720	5440	6110	5380	3483469	20068423310	00	0.00	N	2	380
452	20230413	5340	5370	5420	5050	739863	3898129700	00	0.00	N	2	100
453	20230412	5240	4790	5350	4705	1521688	7864233340	00	0.00	N	2	520
454	20230411	4720	4735	4740	4540	97933	455198460	00	0.00	N	5	-15
455	20230410	4735	4980	5030	4715	231025	1119216050	00	0.00	N	5	-70
456	20230407	4805	4780	4840	4710	61307	293033590	00	0.00	N	2	55
457	20230406	4750	4775	4775	4685	37833	178924825	00	0.00	N	5	-50
458	20230405	4800	4670	4945	4630	170394	826020705	00	0.00	N	2	130
459	20230404	4670	4485	4670	4460	106157	488760350	00	0.00	N	2	205
460	20230403	4465	4430	4510	4430	25059	111757055	00	0.00	N	2	15
461	20230331	4450	4550	4550	4435	49324	220613340	00	0.00	N	5	-90
462	20230330	4540	4500	4550	4425	63647	286352690	00	0.00	N	2	40
463	20230329	4500	4530	4530	4465	29515	132532660	00	0.00	N	5	-30
464	20230328	4530	4470	4530	4470	41747	187804325	00	0.00	N	2	60
465	20230327	4470	4455	4505	4355	85269	377579175	00	0.00	N	3	0
466	20230324	4470	4430	4515	4425	58887	263419075	00	0.00	N	3	0
467	20230323	4470	4560	4600	4445	98639	442334785	00	0.00	N	5	-130
468	20230322	4600	4690	4690	4565	74441	342008255	00	0.00	N	5	-50
469	20230321	4650	4720	4800	4635	52914	247488735	00	0.00	N	5	-85
470	20230320	4735	4630	4825	4625	50152	237566715	00	0.00	N	2	50
471	20230317	4685	4610	4705	4550	90943	423606170	00	0.00	N	2	95
472	20230316	4590	4715	4715	4550	59396	272528585	00	0.00	N	5	-100
473	20230315	4690	4790	4790	4670	65093	306614740	00	0.00	N	5	-20
474	20230314	4710	4820	4945	4670	168875	811549280	00	0.00	N	5	-100
475	20230313	4810	4990	5020	4695	173740	832414595	00	0.00	N	5	-210
476	20230310	5020	5060	5090	4975	61227	305983160	00	0.00	N	5	-50
477	20230309	5070	5100	5170	5020	26770	135551230	00	0.00	N	5	-30
478	20230308	5100	5190	5190	5070	32912	167918500	00	0.00	N	5	-90
479	20230307	5190	5050	5210	5050	60615	311245740	00	0.00	N	2	90
480	20230306	5100	5150	5150	5030	52185	264265820	00	0.00	N	5	-10
481	20230303	5110	5040	5150	5040	33412	170084020	00	0.00	N	2	60
482	20230302	5050	4990	5070	4975	41889	209865310	00	0.00	N	2	70
483	20230228	4980	4960	5060	4960	37077	185306115	00	0.00	N	5	-5
484	20230227	4985	5080	5100	4960	56989	284418705	00	0.00	N	5	-115
485	20230224	5100	5220	5260	5090	60813	312928370	00	0.00	N	5	-140
486	20230223	5240	5240	5280	5210	18746	98191380	00	0.00	N	5	-20
487	20230222	5260	5210	5260	5180	35582	185247040	00	0.00	N	5	-10
488	20230221	5270	5290	5310	5220	35085	184661540	00	0.00	N	5	-10
489	20230220	5280	5190	5290	5130	42351	221825900	00	0.00	N	2	130
490	20230217	5150	5200	5220	5120	47782	246634430	00	0.00	N	5	-70
491	20230216	5220	5180	5260	5180	48220	251571770	00	0.00	N	2	40
492	20230215	5180	5300	5310	5170	77269	402497800	00	0.00	N	5	-130
493	20230214	5310	5270	5340	5270	43336	229449080	00	0.00	N	2	30
494	20230213	5280	5300	5340	5260	54170	286200570	00	0.00	N	5	-60
495	20230210	5340	5460	5480	5330	95421	511950790	00	0.00	N	5	-120
496	20230209	5460	5520	5520	5430	67141	366753940	00	0.00	N	5	-60
497	20230208	5520	5510	5550	5460	64908	357069540	00	0.00	N	2	20
498	20230207	5500	5450	5530	5440	49624	272672810	00	0.00	N	2	10
499	20230206	5490	5610	5610	5460	62910	345492040	00	0.00	N	5	-70
500	20230203	5560	5580	5620	5520	69025	383848890	00	0.00	N	5	-20
501	20230202	5580	5560	5620	5490	132512	736994390	00	0.00	N	2	150
502	20230201	5430	5310	5460	5310	115960	644359200	00	0.00	N	2	90
503	20230131	5340	5410	5410	5320	53265	285295000	00	0.00	N	5	-80
504	20230130	5420	5490	5510	5270	73096	393345530	00	0.00	N	5	-70
505	20230127	5490	5470	5540	5400	61149	334004410	00	0.00	N	2	30
506	20230126	5460	5400	5460	5350	67655	366552230	00	0.00	N	2	60
507	20230125	5400	5340	5410	5320	37453	200984870	00	0.00	N	2	80
508	20230120	5320	5310	5340	5290	41730	221711800	00	0.00	N	2	10
509	20230119	5310	5330	5370	5300	68293	363415990	00	0.00	N	5	-20
510	20230118	5330	5410	5410	5320	59976	321143160	00	0.00	N	5	-80
511	20230117	5410	5450	5540	5400	80375	437782700	00	0.00	N	5	-90
512	20230116	5500	5540	5640	5480	93082	512782550	00	0.00	N	5	-70
513	20230113	5570	5610	5650	5530	89633	499802650	00	0.00	N	5	-40
514	20230112	5610	5670	5670	5560	58891	330332620	00	0.00	N	5	-20
515	20230111	5630	5670	5680	5590	41586	234581000	00	0.00	N	2	40
516	20230110	5590	5650	5710	5580	86096	484057500	00	0.00	N	3	0
517	20230109	5590	5580	5630	5510	82469	460959100	00	0.00	N	2	50
518	20230106	5540	5420	5570	5420	69557	382981100	00	0.00	N	2	60
519	20230105	5480	5550	5630	5480	92630	513186210	00	0.00	N	5	-60
520	20230104	5540	5370	5710	5370	83983	460159900	00	0.00	N	2	40
521	20230103	5500	5580	5630	5340	162034	882648450	00	0.00	N	5	-130
522	20230102	5630	5840	5850	5610	93179	534880710	00	0.00	N	5	-150
523	20221229	5780	5750	5880	5590	153361	872590630	00	0.00	N	3	0
524	20221228	5780	5880	6000	5720	134718	783624230	02	0.00	N	5	-120
525	20221227	5900	5930	6040	5890	146668	870534040	00	0.00	N	5	-40
526	20221226	5940	5930	6050	5880	138382	825715210	00	0.00	N	2	60
527	20221223	5880	6150	6170	5880	234155	1399097650	00	0.00	N	5	-330
528	20221222	6210	6330	6330	6170	212334	1322135460	00	0.00	N	5	-50
529	20221221	6260	6300	6320	6060	267695	1660783270	00	0.00	N	2	10
530	20221220	6250	6330	6430	6070	449947	2819202620	00	0.00	N	2	20
531	20221219	6230	6480	6490	6210	584269	3703636270	00	0.00	N	5	-240
532	20221216	6470	6000	6500	5960	1274187	8075559620	00	0.00	N	2	310
533	20221215	6160	6090	6240	6040	401873	2462356590	00	0.00	N	2	130
534	20221214	6030	5980	6130	5910	719394	4336734700	00	0.00	N	2	170
535	20221213	5860	5850	6040	5750	483205	2860309480	00	0.00	N	2	180
536	20221212	5680	5600	6030	5530	868849	5055466750	00	0.00	N	2	40
537	20221209	5640	5730	5900	5640	287235	1643566030	00	0.00	N	5	-80
538	20221208	5720	6070	6150	5690	735462	4407149760	00	0.00	N	5	-260
539	20221207	5980	5850	6020	5600	1046791	6143747010	00	0.00	N	2	380
540	20221206	5600	5760	5760	5600	119088	675593730	00	0.00	N	5	-220
541	20221205	5820	5760	5950	5710	220341	1279679180	00	0.00	N	2	60
542	20221202	5760	5470	6160	5460	1455597	8552649230	00	0.00	N	2	330
543	20221201	5430	5490	5530	5430	109173	595969970	00	0.00	N	2	40
544	20221130	5390	5430	5460	5340	127470	687185950	00	0.00	N	5	-40
545	20221129	5430	5370	5480	5310	63901	344988390	00	0.00	N	2	30
546	20221128	5400	5610	5610	5400	80588	439668410	00	0.00	N	5	-210
547	20221125	5610	5740	5740	5570	59146	332572520	00	0.00	N	5	-80
548	20221124	5690	5670	5720	5650	88133	500533040	00	0.00	N	2	30
549	20221123	5660	5630	5750	5570	143108	809046930	00	0.00	N	2	150
550	20221122	5510	5530	5650	5490	86132	479673860	00	0.00	N	5	-50
551	20221121	5560	5860	5930	5550	239102	1352084090	00	0.00	N	5	-410
552	20221118	5970	5930	6120	5720	419729	2461292200	00	0.00	N	2	50
553	20221117	5920	5920	6030	5850	255451	1513284510	00	0.00	N	5	-80
554	20221116	6000	6460	6790	6000	1841575	11669451090	00	0.00	N	2	200
555	20221115	5800	5590	5840	5590	195948	1150660440	00	0.00	N	2	210
556	20221114	5590	5500	5620	5470	74973	418468960	00	0.00	N	2	120
557	20221111	5470	5500	5590	5460	131101	722712630	00	0.00	N	2	60
558	20221110	5410	5340	5470	5320	43973	238208680	00	0.00	N	3	0
559	20221109	5410	5540	5540	5390	56147	304606100	00	0.00	N	3	0
560	20221108	5410	5330	5480	5290	113809	614331610	00	0.00	N	2	110
561	20221107	5300	5250	5410	5230	49329	260261060	00	0.00	N	2	70
562	20221104	5230	5230	5290	5150	52167	271594120	00	0.00	N	5	-40
563	20221103	5270	5400	5400	5210	87399	460232400	00	0.00	N	5	-150
564	20221102	5420	5400	5490	5370	51689	280626540	00	0.00	N	5	-40
565	20221101	5460	5390	5510	5370	47571	259154090	00	0.00	N	2	40
566	20221031	5420	5460	5460	5320	36176	195121810	00	0.00	N	2	50
567	20221028	5370	5320	5600	5320	53510	289979810	00	0.00	N	5	-20
568	20221027	5390	5310	5490	5250	56940	307424000	00	0.00	N	2	120
569	20221026	5270	5290	5400	5260	54352	289079900	00	0.00	N	5	-10
570	20221025	5280	5330	5420	5250	42436	226284950	00	0.00	N	5	-20
571	20221024	5300	5300	5450	5280	56812	303716450	00	0.00	N	2	60
572	20221021	5240	5320	5340	5220	72466	381505280	00	0.00	N	5	-160
573	20221020	5400	5440	5540	5310	52342	282913560	00	0.00	N	5	-60
574	20221019	5460	5630	5650	5450	60114	333444710	00	0.00	N	5	-130
575	20221018	5590	5390	5650	5390	113048	628986460	00	0.00	N	2	250
576	20221017	5340	5040	5400	5030	57981	306751050	00	0.00	N	2	140
577	20221014	5200	5080	5380	5080	113220	598385180	00	0.00	N	2	150
578	20221013	5050	5300	5300	4985	98256	497612390	00	0.00	N	5	-200
579	20221012	5250	5340	5380	5170	76810	406060790	00	0.00	N	5	-90
580	20221011	5340	5660	5660	5230	84183	452446360	00	0.00	N	5	-320
581	20221007	5660	5740	5920	5630	80193	457828080	00	0.00	N	5	-90
582	20221006	5750	5800	5860	5710	156565	904265350	00	0.00	N	2	130
583	20221005	5620	5660	5790	5510	148372	841517060	00	0.00	N	5	-10
584	20221004	5630	5490	5670	5470	80504	447903760	00	0.00	N	2	150
585	20220930	5480	5060	5540	5060	113007	609591980	00	0.00	N	2	130
586	20220929	5350	5240	5500	5240	173019	933840400	00	0.00	N	2	160
587	20220928	5190	5350	5640	5140	207431	1110851810	00	0.00	N	5	-180
588	20220927	5370	5230	5480	5200	139036	742910040	00	0.00	N	2	60
589	20220926	5310	5450	5560	5300	136309	736098960	00	0.00	N	5	-300
590	20220923	5610	5800	5840	5600	102371	583233350	00	0.00	N	5	-280
591	20220922	5890	5950	5950	5690	116207	672050940	00	0.00	N	5	-80
592	20220921	5970	6100	6170	5940	166873	1008593240	00	0.00	N	5	-190
593	20220920	6160	6030	6230	6030	94102	578097620	00	0.00	N	2	140
594	20220919	6020	6230	6330	6000	124556	759833640	00	0.00	N	5	-280
595	20220916	6300	6590	6640	6300	187020	1199702250	00	0.00	N	5	-360
596	20220915	6660	6730	6810	6610	85163	568307150	00	0.00	N	5	-20
597	20220914	6680	6590	6730	6530	91106	605630250	00	0.00	N	5	-110
598	20220913	6790	6710	6830	6710	88025	597429350	00	0.00	N	2	110
599	20220908	6680	6590	6940	6510	128066	855146840	00	0.00	N	2	140
600	20220907	6540	6650	6740	6500	114739	751965470	00	0.00	N	5	-190
601	20220906	6730	6580	6830	6570	100081	673643710	00	0.00	N	2	120
602	20220905	6610	6920	7090	6600	213983	1453330170	00	0.00	N	5	-240
603	20220902	6850	6940	7060	6850	92918	644636580	00	0.00	N	5	-80
604	20220901	6930	7150	7180	6920	127488	897038450	00	0.00	N	5	-250
605	20220831	7180	7040	7280	7030	96012	689481940	00	0.00	N	2	110
606	20220830	7070	7000	7120	6990	70793	500337150	00	0.00	N	2	70
607	20220829	7000	6980	7060	6880	114154	794732450	00	0.00	N	5	-220
608	20220826	7220	7300	7340	7190	112177	815277470	00	0.00	N	5	-80
609	20220825	7300	7160	7340	7160	93954	684499180	00	0.00	N	2	140
610	20220824	7160	7020	7390	7020	127759	915715230	00	0.00	N	2	110
611	20220823	7050	7070	7170	7000	200599	1416508340	00	0.00	N	5	-150
612	20220822	7200	7560	7560	7200	166064	1212012550	00	0.00	N	5	-360
613	20220819	7560	7680	7740	7560	103020	784623550	00	0.00	N	5	-120
614	20220818	7680	7620	7770	7610	174109	1340319470	00	0.00	N	2	40
615	20220817	7640	7860	7890	7600	209470	1607187450	00	0.00	N	5	-190
616	20220816	7830	7820	7920	7800	239326	1880943560	00	0.00	N	2	50
617	20220812	7780	7800	7850	7740	142197	1107055300	00	0.00	N	5	-70
618	20220811	7850	7730	7860	7730	156413	1219132360	00	0.00	N	2	120
619	20220810	7730	7920	7920	7730	244916	1905827640	00	0.00	N	5	-180
620	20220809	7910	8010	8020	7900	242547	1924662280	00	0.00	N	5	-100
621	20220808	8010	8090	8200	7980	421746	3392956840	00	0.00	N	5	-190
622	20220805	8200	8100	8700	8100	3102339	25922366340	00	0.00	N	2	470
623	20220804	7730	7700	7830	7600	414027	3253142310	00	0.00	N	2	80
624	20220803	7650	7550	7670	7520	144098	1097877870	00	0.00	N	2	20
625	20220802	7630	7770	7770	7470	286610	2165796270	00	0.00	N	5	-100
626	20220801	7730	7930	7970	7720	248736	1940987660	00	0.00	N	2	10
627	20220729	7720	7740	7750	7570	247255	1898721380	00	0.00	N	5	-30
628	20220728	7750	7900	7920	7740	228453	1782697260	00	0.00	N	5	-100
629	20220727	7850	7950	8000	7800	288047	2270877750	00	0.00	N	5	-50
630	20220726	7900	8210	8280	7890	496674	3991656210	00	0.00	N	5	-270
631	20220725	8170	8520	8690	8150	1135418	9573587560	00	0.00	N	5	-40
632	20220722	8210	8300	8400	8150	371954	3073514150	00	0.00	N	5	-30
633	20220721	8240	8890	8940	8230	910031	7756804110	00	0.00	N	5	-580
634	20220720	8820	8760	8840	8510	684974	5967331940	00	0.00	N	2	60
635	20220719	8760	9000	9000	8650	832207	7324298590	00	0.00	N	5	-160
636	20220718	8920	9010	9230	8670	1662687	14858725770	00	0.00	N	2	40
637	20220715	8880	8620	9380	8390	5173077	46145841190	00	0.00	N	2	500
638	20220714	8380	8280	8590	8070	2409167	20080550300	00	0.00	N	2	250
639	20220713	8130	8150	8410	8010	1305822	10684291010	00	0.00	N	2	30
640	20220712	8100	8040	8670	7710	1963821	16017112530	00	0.00	N	2	70
641	20220711	8030	7840	8210	7660	1112292	8895446910	00	0.00	N	2	270
642	20220708	7760	7630	7900	7630	690769	5366489000	00	0.00	N	2	170
643	20220707	7590	7530	7800	7460	659639	5045174580	00	0.00	N	2	200
644	20220706	7390	7610	7670	7150	501169	3723692910	00	0.00	N	5	-300
645	20220705	7690	7250	7710	7060	872012	6555186080	00	0.00	N	2	450
646	20220704	7240	7210	7500	7000	735480	5354531870	00	0.00	N	2	90
647	20220701	7150	7720	7770	7050	826520	6031419190	00	0.00	N	5	-490
648	20220630	7640	7950	8320	7620	1848361	14837641650	00	0.00	N	5	-160
649	20220629	7800	7850	8190	7780	813760	6439850910	00	0.00	N	5	-160
650	20220628	7960	8540	8640	7920	1439229	11738177070	00	0.00	N	5	-680
651	20220627	8640	8200	8710	8150	2078898	17607307060	00	0.00	N	2	70
652	20220624	8570	8670	9020	7910	5253721	45190384670	00	0.00	N	5	-810
653	20220623	9380	11300	11350	8730	5333237	53700998220	00	0.00	N	5	-3020
654	20220622	12400	11600	12750	11000	15250609	179861712300	00	0.00	N	2	2560
655	20220621	9840	10250	10250	9450	1557115	15277047320	00	0.00	N	5	-160
656	20220620	10000	10650	11150	9780	1768808	18697098320	00	0.00	N	5	-700
657	20220617	10700	10450	11350	10250	3616516	39170139200	00	0.00	N	3	0
658	20220616	10700	11050	11100	10350	2165501	23163809900	00	0.00	N	5	-500
659	20220615	11200	10600	12200	10550	12730166	144653776150	00	0.00	N	2	1150
660	20220614	10050	9770	10700	9680	2708880	27729400960	00	0.00	N	5	-50
661	20220613	10100	10550	10750	9770	1439341	14537237700	00	0.00	N	5	-1000
662	20220610	11100	10500	11200	10400	2413620	26234618000	00	0.00	N	2	400
663	20220609	10700	10650	11000	10450	2384712	25657301350	00	0.00	N	2	150
664	20220608	10550	10550	11200	10400	2917064	31464035050	00	0.00	N	5	-250
665	20220607	10800	11950	12050	10600	4144558	46659154350	00	0.00	N	5	-1700
666	20220603	12500	11400	12950	11350	11257625	138084496600	00	0.00	N	2	1000
667	20220602	11500	11900	12550	11350	3908740	46530269500	00	0.00	N	5	-450
668	20220531	11950	12150	12200	11100	7829479	91556753650	00	0.00	N	5	-150
669	20220530	12100	12000	12700	11600	11147161	134447257850	00	0.00	N	5	-300
670	20220527	12400	9560	12400	9560	15765920	172384977040	00	0.00	N	1	2860
671	20220526	9540	10050	10850	9540	11724550	120206129290	00	0.00	N	2	340
672	20220525	9200	9060	10200	8750	11692793	112535797420	00	0.00	N	3	0
673	20220524	9200	8580	10350	8560	17251600	165732722180	00	0.00	N	2	460
674	20220523	8740	6960	9040	6820	14923282	126754975170	00	0.00	N	2	1780
675	20220520	6960	6880	7060	6880	117249	817383580	00	0.00	N	2	20
676	20220519	6940	7030	7450	6920	440354	3137111780	00	0.00	N	5	-260
677	20220518	7200	7520	7550	7200	400692	2947628530	00	0.00	N	5	-270
678	20220517	7470	7650	7990	7380	1129947	8696528820	00	0.00	N	5	-310
679	20220516	7780	7030	8300	7030	6128117	48608984510	00	0.00	N	2	780