KissMeData/114090/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	12130	12190	12200	12070	78324	949196210	00	0.00	N	2	30
3	20250428	12100	11910	12140	11910	131085	1584877915	00	0.00	N	2	100
4	20250425	12000	12030	12050	11890	138136	1652102260	00	0.00	N	2	40
5	20250424	11960	12020	12050	11810	144746	1725534815	00	0.00	N	5	-130
6	20250423	12090	12200	12200	12000	101076	1218668590	00	0.00	N	2	10
7	20250422	12080	12000	12130	11940	96988	1171103770	00	0.00	N	5	-20
8	20250421	12100	12000	12170	11900	199104	2407981550	00	0.00	N	2	220
9	20250418	11880	11950	12010	11880	114628	1366503420	00	0.00	N	5	-20
10	20250417	11900	12000	12060	11800	134751	1610380205	00	0.00	N	3	0
11	20250416	11900	11720	12020	11650	293054	3502092265	00	0.00	N	2	180
12	20250415	11720	11460	11860	11430	203009	2382874485	00	0.00	N	2	260
13	20250414	11460	11370	11480	11370	84791	968163925	00	0.00	N	2	20
14	20250411	11440	11310	11530	11280	92119	1055005580	00	0.00	N	2	40
15	20250410	11400	11410	11510	11250	166500	1899284170	00	0.00	N	2	170
16	20250409	11230	11420	11440	11060	111400	1248874520	00	0.00	N	5	-210
17	20250408	11440	11110	11490	11110	275058	3115216265	00	0.00	N	2	280
18	20250407	11160	11060	11260	10780	147021	1634362680	00	0.00	N	5	-150
19	20250404	11310	10900	11380	10860	281940	3155069725	00	0.00	N	2	270
20	20250403	11040	10610	11070	10610	149075	1622753810	00	0.00	N	2	270
21	20250402	10770	10870	10890	10750	128683	1392753460	00	0.00	N	5	-80
22	20250401	10850	10610	10950	10600	181830	1972794575	02	0.00	N	2	160
23	20250331	10690	10810	10820	10580	87047	929726555	00	0.00	N	5	-150
24	20250328	10840	10800	10860	10720	69883	754233915	00	0.00	N	5	-20
25	20250327	10860	10850	10920	10770	72691	789887565	00	0.00	N	3	0
26	20250326	10860	10840	10900	10770	50054	542848420	00	0.00	N	2	60
27	20250325	10800	10660	10800	10650	63811	682648190	00	0.00	N	2	120
28	20250324	10680	10720	10930	10670	107568	1155445965	00	0.00	N	5	-60
29	20250321	10740	10750	10930	10700	125412	1356153840	00	0.00	N	2	40
30	20250320	10700	10710	10740	10630	47643	508743115	00	0.00	N	3	0
31	20250319	10700	10650	10810	10640	84227	900492980	00	0.00	N	2	40
32	20250318	10660	10760	10760	10620	64509	687356855	00	0.00	N	5	-110
33	20250317	10770	10750	10780	10610	89044	950099390	00	0.00	N	2	90
34	20250314	10680	10790	10790	10600	118531	1263254050	00	0.00	N	5	-40
35	20250313	10720	11100	11130	10660	308950	3335294915	00	0.00	N	5	-410
36	20250312	11130	11010	11130	11010	31327	347499960	00	0.00	N	2	50
37	20250311	11080	10990	11110	10910	144268	1585181170	00	0.00	N	5	-130
38	20250310	11210	11290	11290	11150	84247	942611155	00	0.00	N	5	-100
39	20250307	11310	11300	11500	11120	151146	1716313405	00	0.00	N	2	90
40	20250306	11220	11170	11260	11120	49566	554921380	00	0.00	N	2	40
41	20250305	11180	11100	11220	11100	62486	696632150	00	0.00	N	5	-10
42	20250304	11190	11420	11430	11110	135958	1517206875	00	0.00	N	5	-230
43	20250228	11420	11450	11600	11360	172374	1972907920	00	0.00	N	5	-70
44	20250227	11490	11360	11490	11310	77156	879608460	00	0.00	N	2	60
45	20250226	11430	11500	11500	11350	56979	649725820	00	0.00	N	3	0
46	20250225	11430	11290	11480	11290	67625	771649640	00	0.00	N	2	50
47	20250224	11380	11340	11420	11270	47813	541794750	00	0.00	N	5	-80
48	20250221	11460	11400	11460	11300	57557	656702410	00	0.00	N	2	60
49	20250220	11400	11250	11560	11190	235104	2683634370	00	0.00	N	2	270
50	20250219	11130	11040	11180	11030	105985	1179364460	00	0.00	N	2	60
51	20250218	11070	11160	11200	10960	137398	1516998570	00	0.00	N	5	-130
52	20250217	11200	11240	11240	11090	72085	803908320	00	0.00	N	2	40
53	20250214	11160	11350	11420	11130	200347	2246398360	00	0.00	N	5	-150
54	20250213	11310	11500	11500	11190	205518	2328728660	00	0.00	N	5	-280
55	20250212	11590	11750	11750	11410	118818	1373225210	00	0.00	N	5	-100
56	20250211	11690	11680	11820	11550	82931	967072720	00	0.00	N	2	20
57	20250210	11670	11690	11830	11560	66529	775781780	00	0.00	N	5	-10
58	20250207	11680	11610	11740	11430	121682	1410370780	00	0.00	N	2	20
59	20250206	11660	11700	11820	11610	42473	495660050	00	0.00	N	5	-40
60	20250205	11700	11960	12080	11700	52620	622010720	00	0.00	N	5	-260
61	20250204	11960	11690	12100	11560	166220	1992697840	00	0.00	N	2	420
62	20250203	11540	11730	11730	11210	129027	1483678650	00	0.00	N	5	-350
63	20250131	11890	12030	12030	11780	83432	989530510	00	0.00	N	2	30
64	20250124	11860	11800	11970	11680	61135	724661790	00	0.00	N	2	110
65	20250123	11750	11900	11910	11710	56707	667206730	00	0.00	N	5	-140
66	20250122	11890	12010	12070	11720	116876	1387715160	00	0.00	N	5	-60
67	20250121	11950	12020	12050	11830	108502	1295810380	00	0.00	N	5	-70
68	20250120	12020	12020	12060	11830	77799	931545910	00	0.00	N	5	-10
69	20250117	12030	11820	12060	11820	165133	1982116330	00	0.00	N	2	100
70	20250116	11930	11920	12030	11730	116718	1384801840	00	0.00	N	2	10
71	20250115	11920	11730	11990	11630	116653	1385823210	00	0.00	N	2	190
72	20250114	11730	11680	11750	11550	52965	618780590	00	0.00	N	2	50
73	20250113	11680	11510	11750	11430	83810	972453710	00	0.00	N	2	70
74	20250110	11610	11380	11670	11380	73390	850657780	00	0.00	N	2	120
75	20250109	11490	11600	11670	11410	137696	1586013980	00	0.00	N	5	-180
76	20250108	11670	11510	11740	11510	72058	840244540	00	0.00	N	2	50
77	20250107	11620	11810	11810	11580	59673	696624180	00	0.00	N	5	-110
78	20250106	11730	11450	11800	11420	124589	1448937710	00	0.00	N	2	180
79	20250103	11550	11120	11690	11120	116535	1345607940	00	0.00	N	2	220
80	20250102	11330	10950	11540	10910	89618	1007452790	00	0.00	N	2	290
81	20241230	11040	11250	11250	10920	50399	555178630	00	0.00	N	5	-10
82	20241227	11050	11330	11330	11020	56263	623647820	00	0.00	N	5	-290
83	20241226	11340	11450	11450	11240	67470	763850570	00	0.00	N	5	-10
84	20241224	11350	11350	11490	11250	102753	1167739540	00	0.00	N	3	0
85	20241223	11350	11360	11380	11140	76898	869520930	00	0.00	N	2	90
86	20241220	11260	11090	11270	10990	83239	926420710	00	0.00	N	2	140
87	20241219	11120	11020	11240	10960	48796	543477100	00	0.00	N	5	-120
88	20241218	11240	11300	11300	10980	101094	1124594730	00	0.00	N	3	0
89	20241217	11240	11350	11350	11130	74636	836627250	00	0.00	N	5	-110
90	20241216	11350	11260	11380	11130	98502	1110464080	00	0.00	N	2	90
91	20241213	11260	11310	11450	11220	143154	1618457100	00	0.00	N	5	-150
92	20241212	11410	11260	11410	11090	289073	3282744140	00	0.00	N	2	210
93	20241211	11200	10910	11250	10870	100457	1118819840	00	0.00	N	2	270
94	20241210	10930	10750	11200	10750	169429	1862332210	00	0.00	N	2	280
95	20241209	10650	10830	10890	10440	298233	3197190720	00	0.00	N	5	-190
96	20241206	10840	11000	11190	10600	234617	2534185580	00	0.00	N	5	-240
97	20241205	11080	11310	11400	11070	215461	2416378030	00	0.00	N	5	-230
98	20241204	11310	11950	12050	11250	397559	4591908090	00	0.00	N	5	-750
99	20241203	12060	11900	12190	11760	210857	2546919880	00	0.00	N	2	220
100	20241202	11840	11790	11900	11570	136782	1610939380	00	0.00	N	2	120
101	20241129	11720	11710	11740	11470	163145	1895880420	00	0.00	N	2	20
102	20241128	11700	11620	11710	11490	73577	856656170	00	0.00	N	2	100
103	20241127	11600	11540	11650	11420	110608	1282913480	00	0.00	N	2	60
104	20241126	11540	11340	11570	11340	133585	1535915460	00	0.00	N	2	90
105	20241125	11450	10990	11610	10970	422140	4825340800	00	0.00	N	2	580
106	20241122	10870	10840	10940	10630	123807	1345267110	00	0.00	N	2	160
107	20241121	10710	10760	10870	10660	39184	422351070	00	0.00	N	5	-30
108	20241120	10740	10600	10810	10590	43564	468208570	00	0.00	N	2	40
109	20241119	10700	10520	10740	10520	58824	626664940	00	0.00	N	2	80
110	20241118	10620	10350	10740	10350	123664	1308984800	00	0.00	N	2	170
111	20241115	10450	10380	10530	10180	95130	988454730	00	0.00	N	2	170
112	20241114	10280	10420	10650	10280	178327	1850010080	00	0.00	N	5	-70
113	20241113	10350	10270	10600	10250	167739	1748243790	00	0.00	N	5	-80
114	20241112	10430	10730	10870	10240	328998	3427259638	00	0.00	N	5	-430
115	20241111	10860	11200	11240	10840	87577	960393860	00	0.00	N	5	-390
116	20241108	11250	11330	11340	11170	55889	629021280	00	0.00	N	2	30
117	20241107	11220	11080	11290	10980	95563	1060320710	00	0.00	N	2	40
118	20241106	11180	11350	11350	10990	84826	941852420	00	0.00	N	5	-20
119	20241105	11200	11430	11480	11200	104784	1185750080	00	0.00	N	5	-340
120	20241104	11540	11400	11870	11390	159512	1847433040	00	0.00	N	2	140
121	20241101	11400	11450	11450	11290	64769	736913750	00	0.00	N	5	-60
122	20241031	11460	11270	11460	11100	148958	1686058260	00	0.00	N	2	270
123	20241030	11190	11140	11360	11070	107536	1208539190	00	0.00	N	2	70
124	20241029	11120	11000	11160	10900	73148	810191570	00	0.00	N	2	140
125	20241028	10980	10700	10980	10650	90825	986717130	00	0.00	N	2	330
126	20241025	10650	10770	10810	10620	100091	1069194110	00	0.00	N	5	-160
127	20241024	10810	10650	10860	10650	53761	579115420	00	0.00	N	2	30
128	20241023	10780	10790	10820	10700	73047	784800230	00	0.00	N	2	10
129	20241022	10770	10930	10950	10700	155817	1682481100	00	0.00	N	5	-190
130	20241021	10960	10940	11060	10940	69484	763522950	00	0.00	N	5	-40
131	20241018	11000	11140	11170	10990	132817	1470578890	00	0.00	N	5	-40
132	20241017	11040	11180	11180	11040	109046	1209040720	00	0.00	N	5	-160
133	20241016	11200	11050	11200	10920	380948	4209110230	00	0.00	N	2	70
134	20241015	11130	11200	11260	11120	97479	1089126610	00	0.00	N	5	-60
135	20241014	11190	11230	11250	11050	104264	1159771090	00	0.00	N	5	-40
136	20241011	11230	11480	11550	11210	133595	1508464560	00	0.00	N	5	-160
137	20241010	11390	11560	11640	11360	185308	2125057120	00	0.00	N	5	-70
138	20241008	11460	11960	11960	11380	327797	3779790200	00	0.00	N	5	-370
139	20241007	11830	11960	12000	11820	85761	1021363640	00	0.00	N	5	-40
140	20241004	11870	12420	12420	11870	258091	3106748910	00	0.00	N	5	-560
141	20241002	12430	12340	12570	12180	207822	2583087660	00	0.00	N	5	-30
142	20240930	12460	12530	12680	12330	401991	5029590640	00	0.00	N	5	-10
143	20240927	12470	12100	12530	12080	495150	6129707710	00	0.00	N	2	420
144	20240926	12050	11930	12050	11630	233352	2774380850	00	0.00	N	2	160
145	20240925	11890	11790	12290	11730	1344647	14532599240	00	0.00	N	2	240
146	20240924	11650	11450	11650	11370	120775	1390395450	00	0.00	N	2	150
147	20240923	11500	11640	11650	11420	123689	1422137810	00	0.00	N	5	-50
148	20240920	11550	11730	11830	11550	146640	1707961840	00	0.00	N	5	-180
149	20240919	11730	11980	12000	11610	140294	1647864320	00	0.00	N	5	-90
150	20240913	11820	11640	11840	11530	170349	2000458960	00	0.00	N	2	260
151	20240912	11560	11720	11720	11440	177047	2044246660	00	0.00	N	3	0
152	20240911	11560	11670	11670	11270	121455	1390390040	00	0.00	N	3	0
153	20240910	11560	11600	11720	11480	125608	1459472600	00	0.00	N	5	-60
154	20240909	11620	11400	11670	11350	142104	1639374530	00	0.00	N	3	0
155	20240906	11620	12230	12250	11570	305513	3581690290	00	0.00	N	5	-450
156	20240905	12070	11720	12650	11670	869514	10659079870	00	0.00	N	2	510
157	20240904	11560	11450	11760	11270	239654	2761323050	00	0.00	N	5	-110
158	20240903	11670	11330	11850	11300	272126	3177763250	00	0.00	N	2	340
159	20240902	11330	11250	11330	11080	168650	1892824180	00	0.00	N	2	150
160	20240830	11180	11100	11180	11040	98657	1097293030	00	0.00	N	2	130
161	20240829	11050	11050	11080	10930	93014	1024487500	00	0.00	N	5	-10
162	20240828	11060	11080	11140	11000	71182	786676230	00	0.00	N	5	-90
163	20240827	11150	11090	11170	10950	98746	1094408540	00	0.00	N	2	110
164	20240826	11040	11170	11170	10970	104794	1156643990	00	0.00	N	5	-80
165	20240823	11120	11060	11130	10940	97784	1081095080	00	0.00	N	2	50
166	20240822	11070	11090	11230	10980	133527	1482582870	00	0.00	N	2	30
167	20240821	11040	10860	11050	10860	88260	970069750	00	0.00	N	2	100
168	20240820	10940	10880	10960	10830	95291	1039281900	00	0.00	N	2	80
169	20240819	10860	10990	10990	10820	50415	548586290	00	0.00	N	5	-70
170	20240816	10930	11100	11150	10910	142151	1560817850	00	0.00	N	5	-70
171	20240814	11000	10840	11060	10750	172220	1882684270	00	0.00	N	2	250
172	20240813	10750	11400	11410	10650	519780	5651489730	00	0.00	N	5	-650
173	20240812	11400	11600	11640	11170	191293	2167777580	00	0.00	N	5	-200
174	20240809	11600	11620	11830	11530	139318	1626440260	00	0.00	N	5	-20
175	20240808	11620	11350	11740	11310	186874	2164679180	00	0.00	N	2	130
176	20240807	11490	11190	11580	11080	159111	1812745620	00	0.00	N	2	120
177	20240806	11370	11190	11620	11050	284253	3214706260	00	0.00	N	2	280
178	20240805	11090	11900	11900	10710	328757	3685619970	00	0.00	N	5	-870
179	20240802	11960	11990	12060	11890	127462	1524200230	00	0.00	N	5	-90
180	20240801	12050	11930	12140	11930	92920	1121035460	00	0.00	N	2	10
181	20240731	12040	12000	12150	11910	98443	1186181060	00	0.00	N	2	70
182	20240730	11970	11910	12020	11910	83206	994828210	00	0.00	N	5	-30
183	20240729	12000	11900	12000	11840	75745	902720400	00	0.00	N	2	70
184	20240726	11930	12100	12100	11900	125762	1504646100	00	0.00	N	5	-140
185	20240725	12070	11910	12190	11820	174056	2092508940	00	0.00	N	2	120
186	20240724	11950	11850	12000	11720	248581	2942053120	00	0.00	N	5	-50
187	20240723	12000	11910	12030	11810	163905	1950966410	00	0.00	N	2	60
188	20240722	11940	12000	12030	11900	96890	1157428450	00	0.00	N	2	10
189	20240719	11930	12080	12140	11920	213375	2550322900	00	0.00	N	5	-220
190	20240718	12150	12100	12150	11930	168558	2031152620	00	0.00	N	2	100
191	20240717	12050	12180	12180	12010	183448	2214550990	00	0.00	N	5	-80
192	20240716	12130	12410	12430	12120	222981	2717755890	00	0.00	N	5	-260
193	20240715	12390	12390	12490	12280	114654	1417511790	00	0.00	N	2	20
194	20240712	12370	12300	12590	12270	181844	2244019600	00	0.00	N	2	70
195	20240711	12300	12260	12320	12210	220530	2706748750	00	0.00	N	2	50
196	20240710	12250	12120	12310	12070	171005	2086360610	00	0.00	N	2	100
197	20240709	12150	12280	12360	12080	199050	2423081090	00	0.00	N	5	-60
198	20240708	12210	12020	12270	12020	192219	2345306660	00	0.00	N	2	170
199	20240705	12040	12220	12330	11940	547727	6585104530	00	0.00	N	5	-170
200	20240704	12210	12230	12450	12120	205764	2514076580	00	0.00	N	5	-50
201	20240703	12260	12550	12550	12160	246876	3031889640	00	0.00	N	5	-240
202	20240702	12500	12640	12660	12450	171389	2147510200	00	0.00	N	5	-170
203	20240701	12670	12730	12820	12580	153172	1939387990	00	0.00	N	5	-60
204	20240628	12730	12790	12790	12620	61277	778498040	00	0.00	N	2	50
205	20240627	12680	12860	12960	12680	172543	2201310250	05	0.00	N	5	-260
206	20240626	12940	13030	13080	12930	101967	1323358150	00	0.00	N	5	-160
207	20240625	13100	13220	13220	13090	69711	915006810	00	0.00	N	5	-20
208	20240624	13120	13100	13230	12960	170623	2244014920	00	0.00	N	2	90
209	20240621	13030	12770	13030	12760	109403	1414729300	00	0.00	N	2	270
210	20240620	12760	12840	12880	12740	107145	1370418050	00	0.00	N	5	-80
211	20240619	12840	13320	13320	12800	351208	4533741060	00	0.00	N	5	-410
212	20240618	13250	13500	13510	13160	182754	2428263150	00	0.00	N	5	-190
213	20240617	13440	13700	13700	13300	135340	1823754440	00	0.00	N	5	-210
214	20240614	13650	13350	13650	13320	209341	2840765840	00	0.00	N	2	270
215	20240613	13380	13290	13530	13290	180680	2425562980	00	0.00	N	2	20
216	20240612	13360	13400	13530	13280	72135	964337590	00	0.00	N	5	-120
217	20240611	13480	13500	13600	13390	76152	1025256590	00	0.00	N	5	-20
218	20240610	13500	13420	13540	13280	87416	1176887680	00	0.00	N	2	30
219	20240607	13470	13360	13530	13300	150062	2017453500	00	0.00	N	2	180
220	20240605	13290	13240	13350	13230	98083	1301578730	00	0.00	N	2	10
221	20240604	13280	13320	13500	13210	139729	1859843120	00	0.00	N	5	-170
222	20240603	13450	13640	13640	13340	99180	1332200720	00	0.00	N	5	-30
223	20240531	13480	13240	13480	13170	152299	2036252680	00	0.00	N	2	370
224	20240530	13110	13010	13280	12970	70399	923116090	00	0.00	N	2	30
225	20240529	13080	13210	13300	13000	136289	1788002760	00	0.00	N	5	-230
226	20240528	13310	13500	13550	13270	88678	1186781620	00	0.00	N	5	-240
227	20240527	13550	13570	13900	13490	155003	2122650550	00	0.00	N	2	40
228	20240524	13510	13300	13720	13260	231468	3140161220	00	0.00	N	2	70
229	20240523	13440	13160	13470	13140	172078	2290315790	00	0.00	N	2	230
230	20240522	13210	13190	13300	13060	181631	2390456840	00	0.00	N	5	-50
231	20240521	13260	13210	13290	13070	177866	2342539830	00	0.00	N	5	-10
232	20240520	13270	13490	13490	13200	160783	2136440540	00	0.00	N	5	-110
233	20240517	13380	13320	13470	13300	68521	917214470	00	0.00	N	2	10
234	20240516	13370	13850	13960	13340	267191	3603147590	00	0.00	N	5	-390
235	20240514	13760	14080	14140	13750	176429	2445904920	00	0.00	N	5	-270
236	20240513	14030	13980	14150	13750	161749	2256461070	00	0.00	N	2	180
237	20240510	13850	13670	13950	13560	176348	2437249710	00	0.00	N	2	320
238	20240509	13530	13670	13950	13400	271973	3714501310	00	0.00	N	5	-160
239	20240508	13690	13840	13850	13630	102887	1406342220	00	0.00	N	5	-60
240	20240507	13750	14120	14150	13720	183962	2544952250	00	0.00	N	5	-280
241	20240503	14030	14190	14190	13870	125883	1759210740	00	0.00	N	5	-40
242	20240502	14070	14140	14310	13950	268429	3788901440	00	0.00	N	5	-170
243	20240430	14240	14260	14380	14130	150821	2147360350	00	0.00	N	5	-20
244	20240429	14260	13990	14350	13940	274741	3898470560	00	0.00	N	2	390
245	20240426	13870	13590	13960	13480	211139	2911830620	00	0.00	N	2	310
246	20240425	13560	13650	13820	13540	137899	1881373360	00	0.00	N	5	-170
247	20240424	13730	13980	13980	13670	145489	1998741910	00	0.00	N	5	-90
248	20240423	13820	13850	14120	13650	247663	3421272280	00	0.00	N	5	-20
249	20240422	13840	13910	13930	13670	274123	3777246900	00	0.00	N	2	50
250	20240419	13790	13450	14200	13360	773494	10728188020	00	0.00	N	2	270
251	20240418	13520	13470	13670	13390	154963	2096811710	00	0.00	N	2	190
252	20240417	13330	12990	13550	12880	319521	4266002830	00	0.00	N	2	480
253	20240416	12850	12940	13060	12740	192243	2466988590	00	0.00	N	5	-210
254	20240415	13060	13250	13260	12960	175779	2295811840	00	0.00	N	5	-220
255	20240412	13280	13420	13490	13040	231769	3059674390	00	0.00	N	5	-130
256	20240411	13410	13550	13790	13330	245935	3339619520	00	0.00	N	5	-280
257	20240409	13690	13660	13870	13560	160855	2210172950	00	0.00	N	2	30
258	20240408	13660	13830	13910	13550	264558	3615705500	00	0.00	N	5	-230
259	20240405	13890	13530	14090	13530	299187	4146980120	00	0.00	N	2	140
260	20240404	13750	13950	13950	13550	281112	3857900090	00	0.00	N	5	-110
261	20240403	13860	13390	13950	13260	620958	8560659240	00	0.00	N	2	460
262	20240402	13400	13500	13510	13240	364734	4865836760	00	0.00	N	5	-230
263	20240401	13630	12900	13750	12900	828359	11135905840	00	0.00	N	2	770
264	20240329	12860	12900	12970	12740	183482	2357221770	00	0.00	N	5	-20
265	20240328	12880	13010	13110	12820	202845	2623304300	00	0.00	N	5	-80
266	20240327	12960	12760	13140	12760	273140	3542811880	00	0.00	N	2	170
267	20240326	12790	12680	12810	12540	242466	3077018790	00	0.00	N	2	170
268	20240325	12620	12270	12670	12200	358083	4488537840	00	0.00	N	2	360
269	20240322	12260	12020	12390	12010	199719	2443095720	00	0.00	N	2	210
270	20240321	12050	12040	12150	12000	132373	1595311070	00	0.00	N	2	30
271	20240320	12020	12130	12130	11980	227099	2728909890	00	0.00	N	5	-40
272	20240319	12060	12110	12240	12050	251977	3048975070	00	0.00	N	5	-70
273	20240318	12130	12240	12310	12120	135702	1651358580	00	0.00	N	5	-110
274	20240315	12240	12280	12330	12150	140882	1716894670	00	0.00	N	5	-40
275	20240314	12280	12270	12310	12140	135174	1656018220	00	0.00	N	2	70
276	20240313	12210	12280	12330	12180	144066	1762032100	00	0.00	N	5	-90
277	20240312	12300	12280	12350	12220	102770	1259527590	00	0.00	N	2	20
278	20240311	12280	12270	12340	12200	66268	813754240	00	0.00	N	3	0
279	20240308	12280	12440	12440	12220	141785	1743958240	00	0.00	N	5	-30
280	20240307	12310	12310	12480	12200	149520	1840067290	00	0.00	N	2	110
281	20240306	12200	12270	12390	12170	177339	2172077440	00	0.00	N	5	-150
282	20240305	12350	12260	12440	12250	169141	2086792260	00	0.00	N	2	30
283	20240304	12320	12530	12640	12260	288588	3574597750	00	0.00	N	5	-210
284	20240229	12530	12530	12570	12410	157318	1964372650	00	0.00	N	5	-30
285	20240228	12560	12240	12660	12230	199441	2487035660	00	0.00	N	2	340
286	20240227	12220	12450	12470	12220	261374	3219086770	00	0.00	N	5	-250
287	20240226	12470	12640	12700	12470	203194	2543771480	00	0.00	N	5	-170
288	20240223	12640	12880	12880	12570	269477	3422521580	00	0.00	N	5	-230
289	20240222	12870	13150	13150	12850	239350	3095486220	00	0.00	N	5	-200
290	20240221	13070	13170	13390	13030	240485	3165116880	00	0.00	N	5	-100
291	20240220	13170	13800	13800	13160	517727	6913261620	00	0.00	N	5	-490
292	20240219	13660	12930	13720	12910	1077557	14561204370	00	0.00	N	2	840
293	20240216	12820	12690	12900	12560	242208	3086386600	00	0.00	N	2	240
294	20240215	12580	12790	12790	12510	178293	2242935250	00	0.00	N	5	-80
295	20240214	12660	12520	12720	12460	168797	2122674730	00	0.00	N	2	10
296	20240213	12650	12690	12850	12520	249244	3145924620	00	0.00	N	5	-10
297	20240208	12660	12660	12760	12540	288291	3650658440	00	0.00	N	3	0
298	20240207	12660	12600	12660	12450	215536	2705254740	00	0.00	N	2	150
299	20240206	12510	12400	12600	12320	290725	3634950460	00	0.00	N	2	50
300	20240205	12460	12660	12660	11950	635517	7775519700	00	0.00	N	5	-240
301	20240202	12700	12780	12880	12630	387058	4939179120	00	0.00	N	5	-60
302	20240201	12760	12620	12790	12520	266077	3368147760	00	0.00	N	2	60
303	20240131	12700	12940	12970	12630	179359	2281995800	00	0.00	N	5	-240
304	20240130	12940	12990	13120	12850	186580	2413103130	00	0.00	N	5	-50
305	20240129	12990	13220	13220	12960	123733	1615636920	00	0.00	N	5	-150
306	20240126	13140	12800	13200	12790	115441	1511005370	00	0.00	N	2	220
307	20240125	12920	12890	12940	12680	98425	1258923900	00	0.00	N	2	100
308	20240124	12820	12840	12920	12730	79075	1016182820	00	0.00	N	5	-10
309	20240123	12830	12760	12930	12690	77562	994387410	00	0.00	N	2	10
310	20240122	12820	12800	12880	12550	147509	1876081810	00	0.00	N	2	180
311	20240119	12640	12620	12910	12560	129182	1645863000	00	0.00	N	2	120
312	20240118	12520	12380	12640	12290	154766	1921153610	00	0.00	N	2	140
313	20240117	12380	12700	12700	12380	211299	2632874580	00	0.00	N	5	-270
314	20240116	12650	12770	12840	12610	146852	1863582800	00	0.00	N	5	-150
315	20240115	12800	12960	12960	12800	95728	1230234570	00	0.00	N	5	-50
316	20240112	12850	13010	13130	12730	332349	4277563530	00	0.00	N	5	-200
317	20240111	13050	13240	13260	13020	272431	3563197800	00	0.00	N	5	-130
318	20240110	13180	13620	13700	13080	369176	4891877930	00	0.00	N	5	-430
319	20240109	13610	13450	13620	13340	161184	2176884460	00	0.00	N	2	260
320	20240108	13350	13220	13440	13160	86085	1147734900	00	0.00	N	2	80
321	20240105	13270	13220	13300	13130	128199	1693744640	00	0.00	N	2	20
322	20240104	13250	13480	13530	13210	128333	1710363480	00	0.00	N	5	-250
323	20240103	13500	13450	13580	13380	152563	2059529580	00	0.00	N	5	-20
324	20240102	13520	13450	13570	13420	116988	1578458840	00	0.00	N	2	30
325	20231228	13490	13350	13520	13350	112903	1520412660	00	0.00	N	2	180
326	20231227	13310	13300	13390	13140	182489	2417034020	02	0.00	N	5	-120
327	20231226	13430	13590	13620	13320	213713	2863352660	00	0.00	N	5	-130
328	20231222	13560	13450	13580	13380	160232	2164400470	00	0.00	N	2	130
329	20231221	13430	13500	13600	13430	153247	2068595900	00	0.00	N	5	-230
330	20231220	13660	13590	13680	13580	113518	1547279590	00	0.00	N	2	100
331	20231219	13560	13480	13590	13400	81145	1094920270	00	0.00	N	2	50
332	20231218	13510	13540	13610	13500	78465	1062263000	00	0.00	N	5	-30
333	20231215	13540	13590	13690	13520	116966	1589269910	00	0.00	N	5	-50
334	20231214	13590	13630	13780	13540	252901	3452548620	00	0.00	N	2	90
335	20231213	13500	13560	13600	13490	81725	1106940360	00	0.00	N	5	-60
336	20231212	13560	13500	13620	13460	124912	1691354200	00	0.00	N	2	80
337	20231211	13480	13360	13580	13300	169289	2276292350	00	0.00	N	2	210
338	20231208	13270	13200	13280	13110	96022	1269126970	00	0.00	N	2	120
339	20231207	13150	13200	13270	13110	164901	2171393870	00	0.00	N	5	-100
340	20231206	13250	13160	13280	13120	145583	1922235710	00	0.00	N	2	90
341	20231205	13160	13170	13260	13060	139436	1835736000	00	0.00	N	5	-40
342	20231204	13200	13290	13290	13050	214691	2826736730	00	0.00	N	2	20
343	20231201	13180	13130	13300	13110	131829	1739437240	00	0.00	N	2	60
344	20231130	13120	13210	13340	13070	438147	5765151950	00	0.00	N	5	-80
345	20231129	13200	13600	13600	13100	581728	7698981980	00	0.00	N	5	-420
346	20231128	13620	14030	14030	13600	403538	5525985730	00	0.00	N	5	-330
347	20231127	13950	14150	14170	13900	142504	1988965460	00	0.00	N	5	-170
348	20231124	14120	14100	14170	14030	111018	1566205830	00	0.00	N	2	50
349	20231123	14070	14150	14180	14010	211453	2976398590	00	0.00	N	5	-90
350	20231122	14160	14150	14210	14060	166817	2352414300	00	0.00	N	2	10
351	20231121	14150	14260	14260	14080	169436	2396889080	00	0.00	N	3	0
352	20231120	14150	13980	14240	13940	129623	1821926360	00	0.00	N	2	150
353	20231117	14000	14250	14360	13970	164295	2303824140	00	0.00	N	5	-220
354	20231116	14220	14250	14470	14160	164217	2347522770	00	0.00	N	5	-30
355	20231115	14250	14150	14330	13950	196707	2791910440	00	0.00	N	2	350
356	20231114	13900	13790	13950	13630	189277	2618970590	00	0.00	N	2	280
357	20231113	13620	14600	14620	13590	536530	7402445610	00	0.00	N	5	-810
358	20231110	14430	15530	15540	14260	418431	6132428320	00	0.00	N	5	-1090
359	20231109	15520	15550	15690	15440	147686	2294770350	00	0.00	N	5	-30
360	20231108	15550	15890	15900	15380	139951	2190672280	00	0.00	N	5	-190
361	20231107	15740	15510	15810	15370	184476	2880907840	00	0.00	N	5	-40
362	20231106	15780	15050	15780	14980	368375	5692987250	00	0.00	N	2	990
363	20231103	14790	14730	14920	14190	446898	6504131130	00	0.00	N	2	50
364	20231102	14740	15700	15700	14560	337341	5060309160	00	0.00	N	5	-750
365	20231101	15490	15770	15770	15390	94189	1458573670	00	0.00	N	5	-120
366	20231031	15610	15690	16060	15540	162048	2545673680	00	0.00	N	2	100
367	20231030	15510	15120	15670	15120	141022	2181342640	00	0.00	N	2	320
368	20231027	15190	15450	15490	15030	100548	1524782200	00	0.00	N	5	-60
369	20231026	15250	15530	15580	15110	165130	2521628720	00	0.00	N	5	-280
370	20231025	15530	15220	15720	14960	163133	2520158190	00	0.00	N	2	410
371	20231024	15120	14910	15300	14730	159613	2395863700	00	0.00	N	2	360
372	20231023	14760	14190	15080	14180	170255	2511807820	00	0.00	N	2	340
373	20231020	14420	14210	14560	14100	208289	2988278890	00	0.00	N	5	-80
374	20231019	14500	14730	14730	14310	151265	2190844990	00	0.00	N	5	-360
375	20231018	14860	15060	15080	14710	198457	2943550530	00	0.00	N	5	-70
376	20231017	14930	15200	15270	14870	130964	1970037040	00	0.00	N	5	-50
377	20231016	14980	15000	15240	14880	147161	2209075460	00	0.00	N	5	-210
378	20231013	15190	15340	15700	15080	164461	2516545160	00	0.00	N	5	-100
379	20231012	15290	15350	15480	15170	180770	2767843530	00	0.00	N	2	60
380	20231011	15230	14990	15280	14990	119295	1810802940	00	0.00	N	2	250
381	20231010	14980	15190	15520	14770	233811	3516001380	00	0.00	N	5	-210
382	20231006	15190	14970	15290	14910	214573	3237600140	00	0.00	N	2	130
383	20231005	15060	15450	15690	14950	254935	3886025630	00	0.00	N	5	-310
384	20231004	15370	16270	16270	15230	524754	8109238800	00	0.00	N	5	-890
385	20230927	16260	16180	16350	15700	182960	2950501640	00	0.00	N	2	80
386	20230926	16180	16960	17130	16150	345656	5676615040	00	0.00	N	5	-950
387	20230925	17130	16670	17220	16670	384132	6537551600	00	0.00	N	2	460
388	20230922	16670	16580	16760	16390	155440	2580685910	00	0.00	N	2	90
389	20230921	16580	16700	17070	16320	360616	5984954200	00	0.00	N	5	-150
390	20230920	16730	16780	16890	16570	192593	3216761360	00	0.00	N	5	-50
391	20230919	16780	17030	17340	16740	275188	4671430370	00	0.00	N	5	-270
392	20230918	17050	17050	17310	16960	260158	4453106170	00	0.00	N	2	10
393	20230915	17040	16980	17140	16820	296038	5031225540	00	0.00	N	2	120
394	20230914	16920	17240	17240	16710	460051	7749253940	00	0.00	N	5	-210
395	20230913	17130	17030	17250	17010	284231	4864165960	00	0.00	N	2	30
396	20230912	17100	17710	18070	17040	639230	11169654850	00	0.00	N	5	-590
397	20230911	17690	17650	17750	17280	317586	5583145860	00	0.00	N	2	150
398	20230908	17540	16990	17670	16930	519934	9061092280	00	0.00	N	2	480
399	20230907	17060	17100	17190	16890	330414	5616923720	00	0.00	N	5	-120
400	20230906	17180	16750	17490	16540	1001000	17189653820	00	0.00	N	2	580
401	20230905	16600	16460	16740	16420	468021	7760669070	00	0.00	N	2	80
402	20230904	16520	16180	16520	16060	465629	7619879970	00	0.00	N	2	250
403	20230901	16270	16070	16450	16030	357602	5818628900	00	0.00	N	2	100
404	20230831	16170	16170	16330	16060	249843	4029800530	00	0.00	N	5	-30
405	20230830	16200	16200	16300	16010	269338	4342360850	00	0.00	N	2	50
406	20230829	16150	16640	16640	16080	364657	5934169360	00	0.00	N	5	-340
407	20230828	16490	16670	17030	16370	677257	11239251110	00	0.00	N	2	160
408	20230825	16330	16120	16430	16010	309854	5053403070	00	0.00	N	2	70
409	20230824	16260	15940	16400	15620	487563	7875326610	00	0.00	N	2	460
410	20230823	15800	15690	16100	15690	376268	5987063690	00	0.00	N	2	100
411	20230822	15700	15800	15940	15680	338672	5345105230	00	0.00	N	5	-10
412	20230821	15710	15820	16100	15630	540253	8589835470	00	0.00	N	5	-330
413	20230818	16040	15990	16580	15900	704274	11356430440	00	0.00	N	5	-250
414	20230817	16290	16590	16600	15850	1012455	16408637020	00	0.00	N	5	-480
415	20230816	16770	16870	16890	16080	1493749	24583719900	00	0.00	N	5	-100
416	20230814	16870	16290	17430	16280	2559754	43325549730	00	0.00	N	2	810
417	20230811	16060	16090	16140	15500	2235162	35587489160	00	0.00	N	2	160
418	20230810	15900	14990	16990	14610	6567718	104832860470	00	0.00	N	2	2700
419	20230809	13200	14050	14060	13110	1057788	14065186060	00	0.00	N	5	-950
420	20230808	14150	14410	14800	14150	427502	6149875270	00	0.00	N	5	-200
421	20230807	14350	14340	14500	14190	256461	3681259190	00	0.00	N	2	10
422	20230804	14340	13870	14420	13740	404511	5763769830	00	0.00	N	2	520
423	20230803	13820	13970	13980	13640	311048	4281279670	00	0.00	N	5	-170
424	20230802	13990	13890	14120	13760	324704	4536625810	00	0.00	N	2	70
425	20230801	13920	13780	14090	13750	318070	4422328400	00	0.00	N	2	100
426	20230731	13820	13810	13910	13620	285396	3928777250	00	0.00	N	2	10
427	20230728	13810	13790	13890	13480	254736	3492236490	00	0.00	N	2	50
428	20230727	13760	12950	13950	12930	623010	8526991240	00	0.00	N	2	870
429	20230726	12890	13240	13240	12660	703173	9034470360	00	0.00	N	5	-420
430	20230725	13310	13570	13580	13190	359277	4782580000	00	0.00	N	5	-260
431	20230724	13570	13770	13790	13430	283136	3838902750	00	0.00	N	5	-190
432	20230721	13760	14090	14090	13710	358802	4942415670	00	0.00	N	5	-300
433	20230720	14060	14120	14150	13890	225953	3175724490	00	0.00	N	5	-50
434	20230719	14110	14300	14350	14100	229850	3256478550	00	0.00	N	5	-60
435	20230718	14170	14550	14670	14120	366187	5220454100	00	0.00	N	5	-350
436	20230717	14520	14690	14690	14360	249557	3612452070	00	0.00	N	5	-200
437	20230714	14720	14450	14780	14450	261447	3835388910	00	0.00	N	2	290
438	20230713	14430	14670	14810	14430	398223	5784837270	00	0.00	N	5	-250
439	20230712	14680	14600	14800	14470	330640	4860122470	00	0.00	N	2	160
440	20230711	14520	14520	14560	14360	236197	3418201400	00	0.00	N	2	150
441	20230710	14370	14250	14550	14110	316935	4552411470	00	0.00	N	3	0
442	20230707	14370	14510	14590	14080	472894	6741847860	00	0.00	N	5	-220
443	20230706	14590	15150	15150	14480	840878	12296979130	00	0.00	N	5	-500
444	20230705	15090	15250	15390	15040	437620	6640149470	00	0.00	N	5	-200
445	20230704	15290	15950	15950	15130	945780	14575848860	00	0.00	N	5	-550
446	20230703	15840	16340	16470	15770	664687	10646474170	00	0.00	N	5	-500
447	20230630	16340	16200	16410	16060	270805	4413732430	00	0.00	N	2	210
448	20230629	16130	16440	16540	16080	418170	6769095090	00	0.00	N	5	-340
449	20230628	16470	16650	16660	16350	211614	3485332090	00	0.00	N	5	-60
450	20230627	16530	16400	16650	16000	279997	4609316470	00	0.00	N	2	120
451	20230626	16410	17080	17150	16290	668479	11080745920	00	0.00	N	5	-710
452	20230623	17120	17160	17320	17040	191205	3278574180	00	0.00	N	5	-80
453	20230622	17200	17270	17380	16990	273067	4697332470	00	0.00	N	5	-70
454	20230621	17270	17110	17460	17030	367538	6349225440	00	0.00	N	2	120
455	20230620	17150	17210	17960	17080	663012	11592923080	00	0.00	N	2	110
456	20230619	17040	16960	17280	16790	294748	5010476860	00	0.00	N	2	90
457	20230616	16950	17000	17240	16790	414580	7036099230	00	0.00	N	2	40
458	20230615	16910	17280	17400	16850	396623	6731939010	00	0.00	N	5	-420
459	20230614	17330	17620	17630	17170	528982	9141856930	00	0.00	N	5	-300
460	20230613	17630	17890	17900	17580	1787905	29783764170	00	0.00	N	5	-200
461	20230612	17830	18410	18420	17440	583411	10332759110	00	0.00	N	5	-550
462	20230609	18380	18350	18510	18200	278446	5126298170	00	0.00	N	2	40
463	20230608	18340	18810	18810	18140	551241	10084318410	00	0.00	N	5	-460
464	20230607	18800	18820	19090	18700	265482	4994753670	00	0.00	N	5	-20
465	20230605	18820	19400	19730	18220	610690	11510690350	00	0.00	N	5	-430
466	20230602	19250	19320	19520	19150	170974	3287424200	00	0.00	N	5	-80
467	20230601	19330	19530	19700	19150	152868	2961825130	00	0.00	N	5	-200
468	20230531	19530	19700	19990	19460	228831	4482787110	00	0.00	N	5	-340
469	20230530	19870	20050	20100	19540	272299	5385376470	00	0.00	N	5	-230
470	20230526	20100	19810	20250	19700	287273	5736014970	00	0.00	N	2	100
471	20230525	20000	19960	20350	19840	232045	4634776760	00	0.00	N	5	-250
472	20230524	20250	20300	20450	20050	389406	7868268150	00	0.00	N	5	-250
473	20230523	20500	20250	20750	20150	363191	7460283300	00	0.00	N	2	250
474	20230522	20250	20150	20450	20050	258186	5238422000	00	0.00	N	2	50
475	20230519	20200	19810	20400	19740	473341	9528173570	00	0.00	N	2	300
476	20230518	19900	19930	20850	19750	852835	17135162930	00	0.00	N	5	-30
477	20230517	19930	18910	20200	18910	598585	11825811710	00	0.00	N	2	880
478	20230516	19050	19040	19470	18830	297988	5677918850	00	0.00	N	5	-120
479	20230515	19170	19050	19350	18860	258009	4938302740	00	0.00	N	5	-30
480	20230512	19200	19140	19310	18760	338710	6479040490	00	0.00	N	2	60
481	20230511	19140	19180	19500	18840	583808	11188577180	00	0.00	N	2	110
482	20230510	19030	18580	19260	18160	778595	14700026180	00	0.00	N	2	440
483	20230509	18590	18030	18650	18030	425511	7842206490	00	0.00	N	2	360
484	20230508	18230	18700	18870	17840	670065	12146420440	00	0.00	N	5	-630
485	20230504	18860	18860	19000	18530	211038	3965096130	00	0.00	N	5	-140
486	20230503	19000	18890	19370	18880	379978	7255948680	00	0.00	N	5	-160
487	20230502	19160	18270	19310	18270	495912	9388738600	00	0.00	N	2	840
488	20230428	18320	17900	18350	17760	413157	7518137980	00	0.00	N	2	450
489	20230427	17870	17930	18190	17590	177993	3189651940	00	0.00	N	2	10
490	20230426	17860	17950	18120	17610	212299	3802901850	00	0.00	N	2	80
491	20230425	17780	18070	18180	17700	295774	5293568990	00	0.00	N	5	-180
492	20230424	17960	17780	18100	17160	830873	14644855340	00	0.00	N	5	-90
493	20230421	18050	20000	20000	17650	1843265	33817207420	00	0.00	N	5	-2100
494	20230420	20150	20200	20400	19810	340209	6832262840	00	0.00	N	3	0
495	20230419	20150	20250	20250	19900	291985	5847493750	00	0.00	N	2	50
496	20230418	20100	19390	20200	19160	543157	10770249020	00	0.00	N	2	600
497	20230417	19500	20150	20150	19290	471757	9223553520	00	0.00	N	5	-700
498	20230414	20200	19950	20550	19920	405309	8230868120	00	0.00	N	2	290
499	20230413	19910	19700	20100	19570	441648	8771549130	00	0.00	N	2	110
500	20230412	19800	20150	20300	19720	322679	6403413200	00	0.00	N	5	-500
501	20230411	20300	19860	20650	19860	332980	6731979410	00	0.00	N	2	250
502	20230410	20050	20000	20200	19690	368527	7364101990	00	0.00	N	5	-100
503	20230407	20150	20300	20400	19780	358838	7213340580	00	0.00	N	5	-50
504	20230406	20200	20200	20500	20000	266135	5374858550	00	0.00	N	2	50
505	20230405	20150	20500	20800	20000	412985	8362677300	00	0.00	N	5	-300
506	20230404	20450	20500	20650	20050	330485	6738827900	00	0.00	N	3	0
507	20230403	20450	20100	20900	19950	596137	12290269790	00	0.00	N	2	400
508	20230331	20050	20050	20200	19700	262562	5230615620	00	0.00	N	2	140
509	20230330	19910	20000	20050	19610	253311	5023652110	00	0.00	N	5	-190
510	20230329	20100	19440	20100	19330	520180	10369484670	00	0.00	N	2	800
511	20230328	19300	19300	19520	19150	171429	3298263140	00	0.00	N	2	20
512	20230327	19280	19380	19420	18840	210981	4026851020	00	0.00	N	2	40
513	20230324	19240	19350	19350	19000	246814	4738906870	00	0.00	N	5	-260
514	20230323	19500	18920	19610	18920	364836	7113481440	00	0.00	N	2	380
515	20230322	19120	19890	19900	18960	370847	7103067210	00	0.00	N	5	-760
516	20230321	19880	19600	19970	19450	298506	5911073070	00	0.00	N	2	320
517	20230320	19560	18990	19870	18900	483337	9436705710	00	0.00	N	2	660
518	20230317	18900	18640	19190	18400	335619	6346014060	00	0.00	N	2	370
519	20230316	18530	18380	18700	17970	243997	4507676770	00	0.00	N	2	30
520	20230315	18500	18730	18800	18270	284702	5288207360	00	0.00	N	3	0
521	20230314	18500	18650	18820	18340	281636	5224326740	00	0.00	N	5	-270
522	20230313	18770	18910	19100	18470	453733	8518298520	00	0.00	N	5	-340
523	20230310	19110	19610	19630	18900	303774	5799879080	00	0.00	N	5	-700
524	20230309	19810	19210	19950	18910	462923	9109835550	00	0.00	N	2	610
525	20230308	19200	19340	19400	18730	352182	6742647870	00	0.00	N	5	-140
526	20230307	19340	20550	20600	19260	725909	14204955520	00	0.00	N	5	-1160
527	20230306	20500	20800	20850	20200	343204	7013732600	00	0.00	N	5	-200
528	20230303	20700	20650	20850	20350	295918	6088056750	00	0.00	N	2	50
529	20230302	20650	20700	21100	20350	493805	10212726800	00	0.00	N	2	50
530	20230228	20600	20350	20700	20150	429375	8789046700	00	0.00	N	2	400
531	20230227	20200	19900	20200	19460	265995	5304803560	00	0.00	N	2	210
532	20230224	19990	20300	20350	19850	310436	6209359350	00	0.00	N	5	-360
533	20230223	20350	20000	20450	19990	381908	7694578800	00	0.00	N	2	360
534	20230222	19990	20300	20450	19640	588211	11745028870	00	0.00	N	5	-560
535	20230221	20550	20850	20900	20300	510486	10499759850	00	0.00	N	5	-400
536	20230220	20950	21000	21150	20650	376679	7875942850	00	0.00	N	5	-50
537	20230217	21000	20900	21250	20550	450772	9467734100	00	0.00	N	3	0
538	20230216	21000	20800	21200	20400	642787	13424886350	00	0.00	N	2	300
539	20230215	20700	20800	21100	20500	467998	9727293250	00	0.00	N	3	0
540	20230214	20700	20500	20900	20250	459496	9485459750	00	0.00	N	2	200
541	20230213	20500	20650	20900	20100	395659	8083062050	00	0.00	N	5	-100
542	20230210	20600	20150	21150	20050	1289699	26515610450	00	0.00	N	2	600
543	20230209	20000	19650	20400	19570	714210	14344246860	00	0.00	N	2	390
544	20230208	19610	19910	19950	19540	371721	7317288440	00	0.00	N	5	-370
545	20230207	19980	19880	20000	19560	401547	7927651260	00	0.00	N	3	0
546	20230206	19980	19630	20300	19130	541467	10746101780	00	0.00	N	2	200
547	20230203	19780	19800	19840	19410	396223	7781525590	00	0.00	N	5	-50
548	20230202	19830	20350	20600	19600	720482	14361377200	00	0.00	N	5	-470
549	20230201	20300	20250	20500	20000	400237	8093269350	00	0.00	N	5	-100
550	20230131	20400	20350	20500	20150	249848	5072640900	00	0.00	N	2	50
551	20230130	20350	19920	20450	19890	313255	6348949780	00	0.00	N	2	300
552	20230127	20050	19920	20500	19900	362015	7274044590	00	0.00	N	2	60
553	20230126	19990	20150	20300	19880	294364	5899582330	00	0.00	N	5	-160
554	20230125	20150	20300	20550	19650	382712	7644883700	00	0.00	N	5	-150
555	20230120	20300	19900	20550	19600	742722	14966548450	00	0.00	N	2	400
556	20230119	19900	19750	19900	19450	396805	7834838400	00	0.00	N	2	200
557	20230118	19700	19400	19950	19200	956023	18720825550	00	0.00	N	2	300
558	20230117	19400	19200	19550	18850	345448	6669433200	00	0.00	N	2	250
559	20230116	19150	18550	19300	18350	427086	8138313250	00	0.00	N	2	600
560	20230113	18550	18050	18600	18000	507171	9319611800	00	0.00	N	2	700
561	20230112	17850	19300	19400	17750	1469399	26827440450	00	0.00	N	5	-1450
562	20230111	19300	18950	19400	18850	482511	9248468700	00	0.00	N	2	300
563	20230110	19000	19050	19150	18700	428409	8104145350	00	0.00	N	5	-50
564	20230109	19050	19000	19200	18700	426135	8060022300	00	0.00	N	2	150
565	20230106	18900	19100	19550	18550	518111	9772971550	00	0.00	N	5	-350
566	20230105	19250	18600	19300	18350	527869	10002994400	00	0.00	N	2	600
567	20230104	18650	18900	19000	18400	339954	6348623600	00	0.00	N	5	-250
568	20230103	18900	18750	19150	18500	596292	11191137650	00	0.00	N	2	150
569	20230102	18750	18650	19000	18050	742699	13780547950	00	0.00	N	5	-150
570	20221229	18900	18950	19150	18500	534987	10069552250	00	0.00	N	5	-150
571	20221228	19050	18550	19250	18300	557561	10589296950	02	0.00	N	2	450
572	20221227	18600	18200	18800	18150	453606	8456749300	00	0.00	N	2	500
573	20221226	18100	18200	18350	17700	180038	3253200900	00	0.00	N	5	-100
574	20221223	18200	18200	18400	18000	272761	4966951950	00	0.00	N	5	-200
575	20221222	18400	18100	18400	17950	231302	4232367100	00	0.00	N	2	200
576	20221221	18200	18050	18250	17650	161672	2907395500	00	0.00	N	2	250
577	20221220	17950	18300	18350	17750	362443	6531209650	00	0.00	N	5	-450
578	20221219	18400	17950	18550	17900	319928	5876882250	00	0.00	N	2	300
579	20221216	18100	17700	18250	17650	372114	6726237750	00	0.00	N	2	200
580	20221215	17900	17900	18250	17850	255674	4602147150	00	0.00	N	5	-200
581	20221214	18100	18150	18200	17750	262980	4732603200	00	0.00	N	3	0
582	20221213	18100	18200	18200	17400	477630	8509472250	00	0.00	N	5	-100
583	20221212	18200	18200	18250	17750	308520	5559969100	00	0.00	N	2	50
584	20221209	18150	18050	18400	17600	795002	14356448900	00	0.00	N	5	-50
585	20221208	18200	17850	18300	17300	809664	14561436250	00	0.00	N	2	300
586	20221207	17900	17600	18250	17550	789777	14237109300	00	0.00	N	2	250
587	20221206	17650	17900	18050	17550	396486	7059050100	00	0.00	N	5	-250
588	20221205	17900	17450	18100	17350	1073996	19213910750	00	0.00	N	2	550
589	20221202	17350	17050	17450	16900	341826	5903230800	00	0.00	N	2	350
590	20221201	17000	17000	17150	16800	260094	4418260300	00	0.00	N	2	100
591	20221130	16900	17050	17250	16850	272272	4637242200	00	0.00	N	5	-200
592	20221129	17100	16500	17300	16200	518949	8824105700	00	0.00	N	2	650
593	20221128	16450	16400	16500	16050	162844	2651728400	00	0.00	N	2	50
594	20221125	16400	16700	16750	16400	68405	1129469900	00	0.00	N	5	-250
595	20221124	16650	16750	16850	16450	78718	1309761000	00	0.00	N	5	-100
596	20221123	16750	16300	16800	16150	168387	2798008850	00	0.00	N	2	400
597	20221122	16350	16600	16750	16000	288768	4688066900	00	0.00	N	5	-350
598	20221121	16700	16850	16850	16350	273864	4531641750	00	0.00	N	5	-50
599	20221118	16750	16800	17000	16700	145731	2447711600	00	0.00	N	5	-50
600	20221117	16800	17050	17250	16550	318006	5352915850	00	0.00	N	5	-300
601	20221116	17100	16750	17150	16700	365173	6202095150	00	0.00	N	2	250
602	20221115	16850	16950	16950	16550	348180	5832002600	00	0.00	N	3	0
603	20221114	16850	16650	17000	16500	581845	9811634650	00	0.00	N	2	200
604	20221111	16650	16350	16650	16100	912681	14944189350	00	0.00	N	2	750
605	20221110	15900	15650	16150	15500	521238	8303937500	00	0.00	N	2	250
606	20221109	15650	15750	15950	15500	243015	3809936300	00	0.00	N	5	-50
607	20221108	15700	15550	15900	15550	187846	2967213150	00	0.00	N	2	100
608	20221107	15600	15400	15850	15150	327467	5084972050	00	0.00	N	3	0
609	20221104	15600	14500	15700	14500	498456	7613638900	00	0.00	N	2	1050
610	20221103	14550	14200	14900	14200	196853	2887027500	00	0.00	N	2	100
611	20221102	14450	14500	14650	14150	273173	3918809850	00	0.00	N	5	-150
612	20221101	14600	14200	14800	14100	181586	2648697850	00	0.00	N	2	400
613	20221031	14200	14450	14500	13950	237198	3348474900	00	0.00	N	5	-200
614	20221028	14400	14050	14550	14050	116601	1674811750	00	0.00	N	2	100
615	20221027	14300	14300	14450	14200	189145	2707848650	00	0.00	N	2	50
616	20221026	14250	14100	14400	14000	208943	2963988300	00	0.00	N	2	150
617	20221025	14100	14600	14750	13900	293792	4148950550	00	0.00	N	5	-550
618	20221024	14650	15400	15400	14600	176892	2628013600	00	0.00	N	5	-400
619	20221021	15050	15050	15150	14850	98172	1474697550	00	0.00	N	3	0
620	20221020	15050	15050	15200	14800	144288	2166213450	00	0.00	N	5	-50
621	20221019	15100	15600	15650	15100	239212	3658159700	00	0.00	N	5	-450
622	20221018	15550	15250	15650	15250	126772	1962912650	00	0.00	N	2	450
623	20221017	15100	15000	15250	14750	97889	1473860000	00	0.00	N	5	-150
624	20221014	15250	15050	15400	14900	152766	2323133200	00	0.00	N	2	350
625	20221013	14900	15050	15050	14750	210308	3132546100	00	0.00	N	5	-100
626	20221012	15000	14950	15300	14900	157243	2363149950	00	0.00	N	5	-100
627	20221011	15100	15600	15750	15000	253122	3861709150	00	0.00	N	5	-750
628	20221007	15850	15050	16000	15050	387534	6058739150	00	0.00	N	2	700
629	20221006	15150	15200	15450	15050	127030	1930363600	00	0.00	N	2	50
630	20221005	15100	15250	15300	14900	201688	3051319700	00	0.00	N	3	0
631	20221004	15100	14850	15200	14650	173902	2602481150	00	0.00	N	2	400
632	20220930	14700	14900	14900	14350	184028	2681761850	00	0.00	N	5	-50
633	20220929	14750	15300	15300	14750	120579	1805726100	00	0.00	N	5	-450
634	20220928	15200	15100	15400	14600	249598	3744946550	00	0.00	N	5	-50
635	20220927	15250	14400	15250	14400	397298	5947267550	00	0.00	N	2	850
636	20220926	14400	14800	15000	14250	266781	3879584450	00	0.00	N	5	-550
637	20220923	14950	16000	16050	14850	534832	8171190550	00	0.00	N	5	-1150
638	20220922	16100	16050	16150	15800	196983	3145272400	00	0.00	N	5	-100
639	20220921	16200	16300	16500	16150	150406	2452034200	00	0.00	N	5	-200
640	20220920	16400	15750	16450	15750	389837	6315387200	00	0.00	N	2	650
641	20220919	15750	15700	15800	15500	129274	2024487150	00	0.00	N	2	100
642	20220916	15650	15800	15900	15600	134743	2115443600	00	0.00	N	5	-300
643	20220915	15950	15950	16100	15850	94667	1510111400	00	0.00	N	5	-50
644	20220914	16000	15800	16100	15700	157126	2498997150	00	0.00	N	5	-200
645	20220913	16200	16250	16400	16100	227835	3697654300	00	0.00	N	2	50
646	20220908	16150	16200	16250	16000	225622	3635210000	00	0.00	N	2	100
647	20220907	16050	15900	16050	15750	262066	4178270100	00	0.00	N	5	-50
648	20220906	16100	16000	16200	15900	225695	3634572800	00	0.00	N	2	150
649	20220905	15950	16000	16050	15700	296746	4736086450	00	0.00	N	3	0
650	20220902	15950	15850	16050	15650	262022	4168041100	00	0.00	N	2	150
651	20220901	15800	15750	16100	15600	294750	4667043700	00	0.00	N	5	-200
652	20220831	16000	16000	16100	15700	242542	3862775900	00	0.00	N	2	50
653	20220830	15950	15450	16050	15450	314998	4999217700	00	0.00	N	2	450
654	20220829	15500	15150	15800	15100	230517	3576890750	00	0.00	N	5	-200
655	20220826	15700	15850	15950	15700	163584	2583930750	00	0.00	N	5	-300
656	20220825	16000	15950	16150	15800	338629	5397373550	00	0.00	N	2	100
657	20220824	15900	15300	16000	15200	612322	9640422100	00	0.00	N	2	600
658	20220823	15300	15200	15450	15150	211175	3231053700	00	0.00	N	5	-50
659	20220822	15350	15300	15450	15100	132327	2027306950	00	0.00	N	5	-50
660	20220819	15400	15200	15450	15150	229685	3525104500	00	0.00	N	2	150
661	20220818	15250	15000	15400	15000	262703	3987429700	00	0.00	N	2	50
662	20220817	15200	15300	15400	15050	148133	2256201050	00	0.00	N	5	-250
663	20220816	15450	15500	15550	15250	172672	2658783500	00	0.00	N	2	50
664	20220812	15400	15250	15600	15250	323408	4991758700	00	0.00	N	2	50
665	20220811	15350	15000	15400	14900	624347	9487066300	00	0.00	N	2	500
666	20220810	14850	14800	15000	14550	245556	3625713400	00	0.00	N	5	-50
667	20220809	14900	14800	14950	14450	422023	6198635800	00	0.00	N	2	50
668	20220808	14850	14600	14850	14450	208820	3061612050	00	0.00	N	2	250
669	20220805	14600	14850	14850	14500	197990	2901626300	00	0.00	N	5	-250
670	20220804	14850	14900	15400	14750	510116	7690435600	00	0.00	N	5	-100
671	20220803	14950	14550	15050	14350	462321	6853854650	00	0.00	N	2	400
672	20220802	14550	14200	14650	14050	176938	2545078350	00	0.00	N	2	300
673	20220801	14250	14250	14500	14200	90002	1292747750	00	0.00	N	5	-100
674	20220729	14350	14200	14550	14200	149568	2153561050	00	0.00	N	2	100
675	20220728	14250	14000	14400	13900	256436	3636570050	00	0.00	N	2	300
676	20220727	13950	13850	14050	13700	78636	1092620450	00	0.00	N	2	150
677	20220726	13800	13800	14000	13750	65312	905268100	00	0.00	N	5	-150
678	20220725	13950	13800	14000	13800	66847	928611850	00	0.00	N	3	0
679	20220722	13950	13850	14050	13750	124638	1735567400	00	0.00	N	5	-50
680	20220721	14000	13700	14000	13600	169783	2357314350	00	0.00	N	2	250
681	20220720	13750	13900	13950	13600	136556	1877979350	00	0.00	N	5	-50
682	20220719	13800	13650	13950	13400	237103	3236529650	00	0.00	N	2	50
683	20220718	13750	13650	13850	13450	153772	2105654300	00	0.00	N	2	50
684	20220715	13700	13700	13850	13250	147975	2010337150	00	0.00	N	2	200
685	20220714	13500	13050	13800	13050	165127	2231249100	00	0.00	N	2	200
686	20220713	13300	13100	13300	12900	159840	2098476000	00	0.00	N	2	200
687	20220712	13100	13100	13200	12850	213397	2773073600	00	0.00	N	5	-150
688	20220711	13250	13800	13850	13000	521232	6925146800	00	0.00	N	5	-700
689	20220708	13950	13800	14000	13600	190735	2637128200	00	0.00	N	2	200
690	20220707	13750	13750	14100	13700	138652	1925187750	00	0.00	N	2	50
691	20220706	13700	13600	13950	13450	266988	3654637650	00	0.00	N	2	100
692	20220705	13600	13000	14200	13000	453341	6231618700	00	0.00	N	2	500
693	20220704	13100	12950	13100	12650	214691	2763819750	00	0.00	N	2	150
694	20220701	12950	13150	13250	12650	181271	2335051850	00	0.00	N	3	0
695	20220630	12950	13250	13400	12950	158146	2066489300	00	0.00	N	5	-300
696	20220629	13250	13100	13400	13000	156757	2077065350	00	0.00	N	2	50
697	20220628	13200	13100	13300	12950	142491	1877607950	00	0.00	N	3	0
698	20220627	13200	13150	13400	12750	249871	3283367500	00	0.00	N	2	300
699	20220624	12900	12600	13100	12600	230909	2980930200	00	0.00	N	2	200
700	20220623	12700	13500	13700	12700	409749	5323568950	00	0.00	N	5	-850
701	20220622	13550	14200	14200	13300	312522	4270555150	00	0.00	N	5	-600
702	20220621	14150	13950	14250	13850	136044	1917291250	00	0.00	N	2	200
703	20220620	13950	14300	14350	13700	200370	2787584550	00	0.00	N	5	-250
704	20220617	14200	13600	14300	13600	272564	3834187100	00	0.00	N	2	200
705	20220616	14000	14450	14450	14000	180828	2579453950	00	0.00	N	5	-150
706	20220615	14150	14600	14750	13950	258931	3680023400	00	0.00	N	5	-550
707	20220614	14700	14300	14800	14250	259799	3769723500	00	0.00	N	2	100
708	20220613	14600	15000	15150	14550	313727	4633769700	00	0.00	N	5	-700
709	20220610	15300	15150	15400	15100	271015	4142404200	00	0.00	N	5	-50
710	20220609	15350	15350	15450	15100	263802	4038920750	00	0.00	N	5	-50
711	20220608	15400	15400	15600	15350	247765	3835656600	00	0.00	N	2	50
712	20220607	15350	15350	15500	15250	209004	3210380800	00	0.00	N	5	-50
713	20220603	15400	15450	15500	15300	261082	4018513750	00	0.00	N	2	50
714	20220602	15350	14900	15400	14850	220922	3346765900	00	0.00	N	2	350
715	20220531	15000	15000	15150	14900	149186	2245825450	00	0.00	N	5	-50
716	20220530	15050	15050	15250	14950	122844	1854073700	00	0.00	N	2	50
717	20220527	15000	14750	15150	14700	236383	3543443550	00	0.00	N	2	350
718	20220526	14650	14300	14700	14150	210649	3062621400	00	0.00	N	2	400
719	20220525	14250	14150	14300	14050	87766	1244935700	00	0.00	N	2	100
720	20220524	14150	14250	14400	14050	101060	1438361800	00	0.00	N	5	-200
721	20220523	14350	14500	14500	14250	86865	1242972250	00	0.00	N	5	-100
722	20220520	14450	14250	14500	14200	107220	1539790900	00	0.00	N	2	300
723	20220519	14150	13900	14350	13850	163967	2312186300	00	0.00	N	5	-100
724	20220518	14250	14450	14500	14250	90975	1304216700	00	0.00	N	5	-100
725	20220517	14350	14300	14500	14250	87676	1257703550	00	0.00	N	3	0
726	20220516	14350	14450	14650	14300	128671	1858025550	00	0.00	N	5	-200