KissMeData/314130/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	2810	2760	2810	2700	77686	215950185	00	0.00	N	2	50
3	20250428	2760	2805	2845	2725	136051	376379013	00	0.00	N	5	-45
4	20250425	2805	3185	3230	2775	621344	1835048409	00	0.00	N	5	-200
5	20250424	3005	3010	3075	2910	207245	620701332	00	0.00	N	5	-20
6	20250423	3025	3100	3120	2970	205757	622352763	00	0.00	N	5	-5
7	20250422	3030	3025	3110	2970	260757	791107292	00	0.00	N	2	5
8	20250421	3025	3010	3070	2960	195628	589953554	00	0.00	N	5	-10
9	20250418	3035	2975	3050	2900	425690	1266783686	00	0.00	N	2	35
10	20250417	3000	2600	3070	2600	1265937	3711493883	00	0.00	N	2	400
11	20250416	2600	2650	2675	2600	107383	282464495	00	0.00	N	5	-50
12	20250415	2650	2715	2715	2585	118661	313510832	00	0.00	N	5	-65
13	20250414	2715	2605	2750	2525	407563	1092200737	00	0.00	N	2	195
14	20250411	2520	2490	2560	2370	125129	316027315	00	0.00	N	2	15
15	20250410	2505	2465	2545	2440	163732	408324100	00	0.00	N	2	95
16	20250409	2410	2310	2565	2290	521617	1283818268	00	0.00	N	2	105
17	20250408	2305	2305	2310	2220	73693	167662800	00	0.00	N	2	85
18	20250407	2220	2360	2360	2215	78416	176826270	00	0.00	N	5	-145
19	20250404	2365	2260	2470	2255	132610	316208575	00	0.00	N	2	115
20	20250403	2250	2180	2305	2180	34522	78193840	00	0.00	N	5	-40
21	20250402	2290	2375	2375	2225	53901	121747970	00	0.00	N	5	-60
22	20250401	2350	2275	2355	2235	49773	115018822	00	0.00	N	2	145
23	20250331	2205	2280	2285	2170	82794	182863043	00	0.00	N	5	-65
24	20250328	2270	2400	2400	2265	188211	433232550	00	0.00	N	5	-130
25	20250327	2400	2440	2455	2350	52383	125847370	00	0.00	N	5	-25
26	20250326	2425	2465	2465	2365	95790	229709534	00	0.00	N	5	-45
27	20250325	2470	2410	2550	2370	129158	317976893	00	0.00	N	2	115
28	20250324	2355	2400	2400	2320	55357	129581220	00	0.00	N	3	0
29	20250321	2355	2405	2440	2330	89188	210949437	00	0.00	N	5	-10
30	20250320	2365	2510	2520	2355	98051	238480627	00	0.00	N	5	-105
31	20250319	2470	2345	2530	2340	147805	362029552	00	0.00	N	2	130
32	20250318	2340	2315	2395	2295	77108	179328724	00	0.00	N	2	30
33	20250317	2310	2420	2455	2295	173252	405484494	00	0.00	N	5	-110
34	20250314	2420	2440	2480	2415	58201	141758400	00	0.00	N	2	5
35	20250313	2415	2480	2595	2415	126340	310035497	00	0.00	N	5	-80
36	20250312	2495	2455	2515	2455	65110	162239290	00	0.00	N	2	20
37	20250311	2475	2520	2530	2445	128164	317633025	00	0.00	N	5	-60
38	20250310	2535	2610	2610	2530	75576	193028661	00	0.00	N	5	-55
39	20250307	2590	2550	2605	2540	111729	287835170	00	0.00	N	5	-10
40	20250306	2600	2635	2670	2540	115584	298749191	00	0.00	N	5	-35
41	20250305	2635	2600	2645	2570	87155	227719422	00	0.00	N	2	35
42	20250304	2600	2690	2690	2585	140149	365968409	00	0.00	N	5	-95
43	20250228	2695	2850	2895	2695	210224	576081180	00	0.00	N	5	-155
44	20250227	2850	2935	2965	2830	143399	415259860	00	0.00	N	5	-10
45	20250226	2860	2850	2885	2805	115204	326937760	00	0.00	N	5	-10
46	20250225	2870	2820	2875	2800	110746	314869040	00	0.00	N	3	0
47	20250224	2870	2890	2890	2785	171463	485777345	00	0.00	N	5	-35
48	20250221	2905	2715	3065	2675	1024230	2992426625	00	0.00	N	2	230
49	20250220	2675	2700	2780	2660	198278	540366155	00	0.00	N	5	-25
50	20250219	2700	2750	2810	2650	275258	744737645	00	0.00	N	5	-40
51	20250218	2740	2795	2870	2700	304310	841476425	00	0.00	N	5	-80
52	20250217	2820	2850	2855	2780	103249	290145820	00	0.00	N	3	0
53	20250214	2820	2865	2990	2760	303655	878699170	00	0.00	N	5	-80
54	20250213	2900	2925	2960	2795	317106	905008295	00	0.00	N	5	-30
55	20250212	2930	3165	3200	2850	1331317	4030980320	00	0.00	N	5	-5
56	20250211	2935	2770	3095	2760	458843	1348763405	00	0.00	N	2	185
57	20250210	2750	2800	2805	2720	96447	264646590	00	0.00	N	5	-60
58	20250207	2810	2830	2840	2790	67664	189736490	00	0.00	N	5	-20
59	20250206	2830	2725	2910	2725	92132	261380150	00	0.00	N	2	80
60	20250205	2750	2755	2790	2725	43023	118523810	00	0.00	N	2	5
61	20250204	2745	2580	2770	2580	73240	198989125	00	0.00	N	2	130
62	20250203	2615	2705	2705	2555	114588	297536105	00	0.00	N	5	-70
63	20250131	2685	2785	2810	2680	74934	203360550	00	0.00	N	5	-100
64	20250124	2785	2805	2840	2700	122227	335845310	00	0.00	N	5	-5
65	20250123	2790	2900	2900	2755	94827	264674165	00	0.00	N	5	-55
66	20250122	2845	2845	2915	2825	78687	225708035	00	0.00	N	5	-5
67	20250121	2850	2770	2945	2770	75745	214317405	00	0.00	N	2	55
68	20250120	2795	2860	2860	2770	51754	144797575	00	0.00	N	5	-45
69	20250117	2840	2865	2920	2800	61308	174652595	00	0.00	N	5	-30
70	20250116	2870	2835	2910	2830	45213	129945950	00	0.00	N	2	35
71	20250115	2835	2910	2940	2810	72803	207184885	00	0.00	N	5	-105
72	20250114	2940	2915	2955	2825	88889	256303870	00	0.00	N	2	35
73	20250113	2905	3015	3030	2870	107730	313470750	00	0.00	N	5	-110
74	20250110	3015	3120	3125	3015	71095	216688105	00	0.00	N	5	-90
75	20250109	3105	3075	3150	3065	107096	331850425	00	0.00	N	2	30
76	20250108	3075	2985	3180	2980	348643	1086510760	00	0.00	N	2	100
77	20250107	2975	3000	3070	2955	75095	226189510	00	0.00	N	5	-50
78	20250106	3025	2940	3055	2930	117678	355589930	00	0.00	N	2	80
79	20250103	2945	2885	2980	2780	157044	456657655	00	0.00	N	2	170
80	20250102	2775	2750	2795	2715	73716	202803610	00	0.00	N	2	25
81	20241230	2750	2620	2755	2555	66344	179811455	00	0.00	N	2	130
82	20241227	2620	2635	2670	2605	75521	199049715	02	0.00	N	5	-40
83	20241226	2660	2740	2770	2645	61982	166679905	00	0.00	N	5	-40
84	20241224	2700	2740	2785	2690	61995	168095935	00	0.00	N	5	-45
85	20241223	2745	2680	2760	2570	73957	200148725	00	0.00	N	2	80
86	20241220	2665	2745	2785	2645	101759	273191545	00	0.00	N	5	-75
87	20241219	2740	2860	2860	2740	93769	260119335	00	0.00	N	5	-155
88	20241218	2895	2840	2900	2800	71953	204650045	00	0.00	N	2	55
89	20241217	2840	2940	2940	2795	121719	343667010	00	0.00	N	5	-65
90	20241216	2905	2855	2950	2825	140672	405986665	00	0.00	N	2	50
91	20241213	2855	2780	2865	2740	172786	487505295	00	0.00	N	2	90
92	20241212	2765	2790	2840	2700	62490	172250670	00	0.00	N	5	-30
93	20241211	2795	2620	2805	2620	89871	248330070	00	0.00	N	2	150
94	20241210	2645	2495	2645	2495	73431	191876050	00	0.00	N	2	155
95	20241209	2490	2595	2595	2470	205161	516574690	00	0.00	N	5	-170
96	20241206	2660	2745	2745	2555	230982	610393875	00	0.00	N	5	-65
97	20241205	2725	2770	2840	2705	124965	342676195	00	0.00	N	5	-45
98	20241204	2770	2845	2900	2765	285765	800094125	00	0.00	N	5	-165
99	20241203	2935	2840	2950	2835	91133	264482250	00	0.00	N	2	95
100	20241202	2840	2880	2930	2835	76767	220353640	00	0.00	N	5	-35
101	20241129	2875	2940	3000	2800	120418	344059585	00	0.00	N	5	-55
102	20241128	2930	2850	2970	2850	110952	324261560	00	0.00	N	2	50
103	20241127	2880	2870	2935	2835	108242	312840120	00	0.00	N	2	15
104	20241126	2865	2880	2895	2825	87067	248236955	00	0.00	N	2	10
105	20241125	2855	2790	2870	2780	90264	255961895	00	0.00	N	2	65
106	20241122	2790	2900	2930	2785	190824	540369280	00	0.00	N	5	-110
107	20241121	2900	2810	2980	2765	307995	891092210	00	0.00	N	2	100
108	20241120	2800	2730	2870	2705	218674	607434385	00	0.00	N	2	30
109	20241119	2770	2880	2940	2755	285749	805668465	00	0.00	N	5	-150
110	20241118	2920	2925	3010	2775	178463	518349375	00	0.00	N	2	5
111	20241115	2915	2895	2985	2710	224281	644133925	00	0.00	N	5	-15
112	20241114	2930	3050	3190	2920	215436	658862205	00	0.00	N	5	-120
113	20241113	3050	3200	3245	3050	253987	794174030	00	0.00	N	5	-180
114	20241112	3230	3485	3485	3230	297079	975564350	00	0.00	N	5	-175
115	20241111	3405	3545	3545	3340	258389	881702535	00	0.00	N	5	-145
116	20241108	3550	3420	3555	3420	132823	464985660	00	0.00	N	2	95
117	20241107	3455	3585	3590	3365	225126	777199290	00	0.00	N	5	-75
118	20241106	3530	3590	3665	3450	258522	917801825	00	0.00	N	5	-60
119	20241105	3590	3560	3710	3540	173918	628153840	00	0.00	N	2	25
120	20241104	3565	3555	3630	3435	226612	803679070	00	0.00	N	2	65
121	20241101	3500	3500	3585	3460	224648	785741350	00	0.00	N	5	-75
122	20241031	3575	3560	3655	3510	222910	794724525	00	0.00	N	5	-30
123	20241030	3605	3730	3760	3565	280193	1015238220	00	0.00	N	5	-85
124	20241029	3690	3755	3845	3675	185863	694992840	00	0.00	N	5	-105
125	20241028	3795	3710	3835	3660	222783	840936485	00	0.00	N	2	125
126	20241025	3670	3870	3895	3655	365019	1372044645	00	0.00	N	5	-245
127	20241024	3915	3805	4035	3805	457898	1809018255	00	0.00	N	2	35
128	20241023	3880	4170	4195	3860	790118	3135959675	00	0.00	N	5	-310
129	20241022	4190	4020	4370	3950	1122394	4702953040	00	0.00	N	2	90
130	20241021	4100	4380	4380	4030	762264	3168317775	00	0.00	N	5	-180
131	20241018	4280	4340	4445	4165	1360084	5831061735	00	0.00	N	2	30
132	20241017	4250	4050	4300	3900	1177011	4871201520	00	0.00	N	2	140
133	20241016	4110	4040	4345	3900	2632566	10893497780	00	0.00	N	2	100
134	20241015	4010	4765	4900	3845	3976429	16794397465	00	0.00	N	5	-435
135	20241014	4445	3715	4445	3400	7918904	32083714470	00	0.00	N	1	1025
136	20241011	3420	3340	3670	3300	457243	1585620235	00	0.00	N	2	150
137	20241010	3270	3365	3385	3270	131749	435031560	00	0.00	N	5	-80
138	20241008	3350	3410	3430	3350	107444	363714540	00	0.00	N	5	-55
139	20241007	3405	3415	3465	3350	160086	544918945	00	0.00	N	5	-50
140	20241004	3455	3415	3535	3230	187933	650025640	00	0.00	N	3	0
141	20241002	3455	3565	3580	3445	175152	610748160	00	0.00	N	5	-155
142	20240930	3610	3740	3745	3585	146115	530995495	00	0.00	N	5	-140
143	20240927	3750	3740	3805	3680	111599	418822475	00	0.00	N	2	10
144	20240926	3740	3630	3745	3630	103750	384277175	00	0.00	N	2	110
145	20240925	3630	3710	3780	3625	79515	294150905	00	0.00	N	5	-70
146	20240924	3700	3730	3750	3660	74920	276776475	00	0.00	N	5	-30
147	20240923	3730	3825	3830	3695	105962	397107425	00	0.00	N	5	-60
148	20240920	3790	3740	3825	3735	136735	516418745	00	0.00	N	2	55
149	20240919	3735	3680	3870	3600	161218	599767825	00	0.00	N	2	75
150	20240913	3660	3650	3690	3575	93039	336917260	00	0.00	N	2	10
151	20240912	3650	3510	3650	3510	109739	395135580	00	0.00	N	2	150
152	20240911	3500	3670	3765	3500	185338	673454490	00	0.00	N	5	-200
153	20240910	3700	3600	3700	3525	186403	667593555	00	0.00	N	2	120
154	20240909	3580	3500	3620	3440	149269	527627910	00	0.00	N	3	0
155	20240906	3580	3690	3730	3540	195013	698283530	00	0.00	N	5	-120
156	20240905	3700	3845	3880	3600	280225	1043464795	00	0.00	N	5	-105
157	20240904	3805	3750	3865	3700	197948	748734540	00	0.00	N	5	-145
158	20240903	3950	3925	4115	3925	216226	866811675	00	0.00	N	5	-15
159	20240902	3965	4130	4130	3875	313699	1238818295	00	0.00	N	5	-160
160	20240830	4125	3960	4135	3890	283033	1129621030	00	0.00	N	2	180
161	20240829	3945	4005	4050	3835	310134	1216599805	00	0.00	N	5	-110
162	20240828	4055	4300	4300	4045	368703	1523584515	00	0.00	N	5	-260
163	20240827	4315	4360	4420	4175	368099	1579224760	00	0.00	N	5	-235
164	20240826	4550	4625	4795	4460	109238	499731605	00	0.00	N	5	-50
165	20240823	4600	4695	4775	4480	224202	1028165975	00	0.00	N	5	-300
166	20240822	4900	4680	4965	4680	133426	649418065	00	0.00	N	2	225
167	20240821	4675	4875	4895	4660	128784	609425475	00	0.00	N	5	-180
168	20240820	4855	4980	5090	4845	119737	592659705	00	0.00	N	5	-115
169	20240819	4970	5220	5270	4950	138730	699321085	00	0.00	N	5	-190
170	20240816	5160	5070	5200	5000	128035	651643920	00	0.00	N	2	80
171	20240814	5080	4995	5420	4995	369479	1939506785	00	0.00	N	2	85
172	20240813	4995	5290	5300	4915	171946	864534560	00	0.00	N	5	-195
173	20240812	5190	5400	5460	5130	224936	1178283900	00	0.00	N	5	-270
174	20240809	5460	5350	5600	5020	556502	2987532070	00	0.00	N	2	585
175	20240808	4875	5100	5550	4835	595520	3066797285	00	0.00	N	5	-285
176	20240807	5160	4500	5870	4390	2038015	10887400790	00	0.00	N	2	630
177	20240806	4530	4075	4740	4075	213265	961244400	01	-50.00	N	2	340
178	20240805	4190	4765	4795	3380	482976	2147526720	00	0.00	N	5	-625
179	20240802	4815	4850	4925	4750	194722	941482430	00	0.00	N	5	-150
180	20240801	4965	4755	5015	4755	190290	941791710	00	0.00	N	2	180
181	20240731	4785	4965	4965	4715	215424	1039500620	00	0.00	N	5	-135
182	20240730	4920	4975	5090	4900	227794	1131357540	00	0.00	N	5	-55
183	20240729	4975	4850	5100	4850	247852	1243209200	00	0.00	N	2	90
184	20240726	4885	4950	5000	4860	300770	1479368810	00	0.00	N	3	0
185	20240725	4885	5045	5105	4880	388968	1927972140	00	0.00	N	5	-190
186	20240724	5075	4855	5165	4825	685806	3428027270	00	0.00	N	2	220
187	20240723	4855	4945	4990	4800	573650	2809606460	00	0.00	N	5	-160
188	20240722	5015	4830	5600	4770	4009760	20584424750	00	0.00	N	2	315
189	20240719	4700	4760	4910	4515	681020	3225508300	00	0.00	N	3	0
190	20240718	4700	4630	4865	4470	865272	4026172470	00	0.00	N	5	-120
191	20240717	4820	4170	5125	4165	5212112	25112987940	00	0.00	N	2	655
192	20240716	4165	4130	4185	4050	160302	659755970	00	0.00	N	2	35
193	20240715	4130	4200	4310	4115	130722	546310270	00	0.00	N	5	-40
194	20240712	4170	4080	4180	4025	115134	473139750	00	0.00	N	2	130
195	20240711	4040	4210	4210	4015	196940	802336680	00	0.00	N	5	-125
196	20240710	4165	4300	4300	4130	149044	622563700	00	0.00	N	5	-85
197	20240709	4250	4205	4390	4080	295500	1259736400	00	0.00	N	2	40
198	20240708	4210	4125	4230	4050	308050	1280724310	00	0.00	N	2	230
199	20240705	3980	4025	4200	3980	253480	1031467180	00	0.00	N	5	-60
200	20240704	4040	3925	4200	3860	417604	1683792300	00	0.00	N	2	100
201	20240703	3940	3980	4050	3860	267298	1051222290	00	0.00	N	5	-65
202	20240702	4005	4135	4225	3965	324376	1310879280	00	0.00	N	5	-200
203	20240701	4205	4100	4205	4085	180726	749279960	00	0.00	N	2	70
204	20240628	4135	4225	4275	4125	220578	926511780	00	0.00	N	5	-55
205	20240627	4190	4565	4565	4185	385102	1662503680	00	0.00	N	5	-270
206	20240626	4460	4480	4570	4415	338136	1512496240	00	0.00	N	5	-115
207	20240625	4575	4240	4890	4175	1188044	5505503090	00	0.00	N	2	335
208	20240624	4240	4400	4515	4230	341192	1466850130	00	0.00	N	5	-235
209	20240621	4475	4540	4750	4400	666664	3040958690	00	0.00	N	2	65
210	20240620	4410	4175	4545	4110	967338	4278387070	00	0.00	N	2	265
211	20240619	4145	4165	4195	4035	368502	1518672590	00	0.00	N	5	-105
212	20240618	4250	4160	4345	4015	695844	2893810270	00	0.00	N	2	45
213	20240617	4205	4395	4415	4155	651218	2755237470	00	0.00	N	5	-195
214	20240614	4400	4900	4905	4355	1295692	5808886860	00	0.00	N	5	-480
215	20240613	4880	4800	5160	4785	1214236	6043240110	00	0.00	N	2	140
216	20240612	4740	4995	5090	4690	1091846	5269062230	00	0.00	N	5	-210
217	20240611	4950	5375	5500	4950	1674156	8573084710	00	0.00	N	5	-475
218	20240610	5425	5475	6075	5390	2186810	12463528900	00	0.00	N	5	-115
219	20240607	5540	5935	5975	5525	1852644	10536357820	00	0.00	N	5	-375
220	20240605	5915	6470	6765	5915	5058798	32007985580	00	0.00	N	5	-690
221	20240604	6605	5920	7335	5105	30576260	198324364640	00	0.00	N	2	685
222	20240603	5920	5920	5920	5920	1430804	8470359680	00	0.00	N	1	1365
223	20240531	4555	4605	4850	4555	254254	1189687060	00	0.00	N	5	-70
224	20240530	4625	4955	4955	4600	300774	1420073330	00	0.00	N	5	-215
225	20240529	4840	5150	5340	4760	551908	2792346230	00	0.00	N	5	-255
226	20240528	5095	4830	5170	4660	865226	4309517030	00	0.00	N	2	215
227	20240527	4880	4085	5155	4085	3197356	15469019180	00	0.00	N	2	845
228	20240524	4035	4240	4240	3860	389134	1555308400	00	0.00	N	5	-205
229	20240523	4240	4375	4375	4165	82400	349141420	00	0.00	N	5	-90
230	20240522	4330	4460	4480	4300	164022	716056320	00	0.00	N	5	-130
231	20240521	4460	4580	4620	4315	364812	1633656280	00	0.00	N	5	-120
232	20240520	4580	4475	4625	4160	710904	3124700220	00	0.00	N	2	80
233	20240517	4500	3785	4545	3755	1383592	5945349720	00	0.00	N	2	680
234	20240516	3820	3885	3885	3745	98000	374221710	00	0.00	N	2	5
235	20240514	3815	3525	3815	3505	198224	732723810	00	0.00	N	2	255
236	20240513	3560	3580	3580	3480	61982	218940840	00	0.00	N	5	-30
237	20240510	3590	3560	3650	3475	108454	385713830	00	0.00	N	3	0
238	20240509	3590	3500	3735	3450	168582	610165660	00	0.00	N	2	80
239	20240508	3510	3490	3520	3465	60176	210155310	00	0.00	N	2	20
240	20240507	3490	3460	3535	3440	76980	268049960	00	0.00	N	2	35
241	20240503	3455	3470	3475	3400	40656	139749520	00	0.00	N	2	30
242	20240502	3425	3460	3500	3405	46204	159690570	00	0.00	N	5	-30
243	20240430	6910	7350	7350	6770	60785	425475500	00	0.00	N	2	200
244	20240429	6710	6560	6800	6560	52694	353548060	00	0.00	N	2	150
245	20240426	6560	6740	6780	6550	47562	314237740	00	0.00	N	5	-180
246	20240425	6740	6950	7010	6630	111294	746994030	00	0.00	N	5	-290
247	20240424	7030	6990	7110	6950	28557	200617580	00	0.00	N	2	40
248	20240423	6990	7020	7150	6900	47693	334939110	00	0.00	N	5	-40
249	20240422	7030	6900	7100	6900	37455	263205080	00	0.00	N	2	130
250	20240419	6900	7050	7160	6800	46484	322742720	00	0.00	N	5	-150
251	20240418	7050	6880	7120	6810	34214	239269150	00	0.00	N	2	150
252	20240417	6900	7020	7230	6800	37032	258441340	00	0.00	N	5	-140
253	20240416	7040	7370	7480	6910	122096	865423070	00	0.00	N	5	-360
254	20240415	7400	7700	7720	7350	71528	532146490	00	0.00	N	5	-390
255	20240412	7790	7680	7950	7460	73823	564200120	00	0.00	N	2	130
256	20240411	7660	7980	8020	7650	104998	816694030	00	0.00	N	5	-390
257	20240409	8050	8300	8300	7980	87337	705345950	00	0.00	N	5	-160
258	20240408	8210	8340	8450	8060	47609	390155530	00	0.00	N	5	-110
259	20240405	8320	8700	8700	8310	80608	678083300	00	0.00	N	5	-380
260	20240404	8700	8850	8960	8660	85569	748997470	00	0.00	N	5	-230
261	20240403	8930	9100	9110	8850	50239	448010920	00	0.00	N	5	-170
262	20240402	9100	9300	9300	8860	127710	1150152130	00	0.00	N	5	-200
263	20240401	9300	9250	9450	9180	65185	606121330	00	0.00	N	2	150
264	20240329	9150	9050	9260	8940	393557	3342545550	00	0.00	N	2	40
265	20240328	9110	9140	9320	9080	33191	303524040	00	0.00	N	5	-20
266	20240327	9130	9410	9500	9110	106153	979932440	00	0.00	N	5	-330
267	20240326	9460	10090	10090	9460	136772	1326527180	00	0.00	N	5	-530
268	20240325	9990	9800	10150	9590	173433	1713766430	00	0.00	N	2	280
269	20240322	9710	9620	9810	9480	51176	494106360	00	0.00	N	2	10
270	20240321	9700	9450	9950	9410	93524	910089120	00	0.00	N	2	400
271	20240320	9300	9450	9590	9300	51387	482090890	00	0.00	N	5	-150
272	20240319	9450	9630	9660	9300	89736	845504160	00	0.00	N	5	-300
273	20240318	9750	9660	9940	9560	106264	1034919340	00	0.00	N	5	-40
274	20240315	9790	9860	9860	9570	77792	750319760	00	0.00	N	5	-100
275	20240314	9890	9810	10110	9550	148792	1445041430	00	0.00	N	5	-10
276	20240313	9900	10100	10310	9810	183269	1834744530	00	0.00	N	5	-330
277	20240312	10230	10730	10730	10060	246129	2530454730	00	0.00	N	5	-490
278	20240311	10720	10400	11990	10280	990128	11018975350	00	0.00	N	2	520
279	20240308	10200	9930	10400	9600	203096	2010388760	00	0.00	N	2	390
280	20240307	9810	10010	10400	9630	163351	1636488420	00	0.00	N	5	-90
281	20240306	9900	8790	9960	8790	347991	3348243200	00	0.00	N	2	1110
282	20240305	8790	8830	8830	8720	35574	311395150	00	0.00	N	2	20
283	20240304	8770	8970	9120	8750	64353	571157160	00	0.00	N	5	-200
284	20240229	8970	8910	9000	8780	47328	420444270	00	0.00	N	5	-60
285	20240228	9030	9160	9230	8900	95680	862434630	00	0.00	N	5	-130
286	20240227	9160	9370	9400	9150	42163	389731860	00	0.00	N	5	-150
287	20240226	9310	9270	9410	9250	28039	261071180	00	0.00	N	2	40
288	20240223	9270	9150	9450	9150	35009	326315610	00	0.00	N	2	60
289	20240222	9210	9130	9340	9050	37360	342053070	00	0.00	N	2	10
290	20240221	9200	9280	9330	9100	61461	562917900	00	0.00	N	5	-150
291	20240220	9350	9420	9420	9250	19639	182493570	00	0.00	N	5	-70
292	20240219	9420	9300	9490	9260	28511	266429590	00	0.00	N	2	90
293	20240216	9330	9400	9400	9220	21155	196322190	00	0.00	N	5	-10
294	20240215	9340	9360	9470	9200	26908	251507400	00	0.00	N	2	20
295	20240214	9320	9280	9340	9150	31595	291388050	00	0.00	N	2	20
296	20240213	9300	9360	9500	9200	35660	332555910	00	0.00	N	5	-60
297	20240208	9360	9280	9450	9250	24958	232400700	00	0.00	N	2	20
298	20240207	9340	9300	9420	9280	13267	123808500	00	0.00	N	2	40
299	20240206	9300	9350	9450	9260	45385	422426630	00	0.00	N	5	-230
300	20240205	9530	9600	9600	9350	18977	179580900	00	0.00	N	5	-70
301	20240202	9600	9400	9790	9400	31434	301345190	00	0.00	N	2	220
302	20240201	9380	9530	9580	9340	30693	289574000	00	0.00	N	5	-170
303	20240131	9550	9790	9830	9530	37345	360406340	00	0.00	N	5	-300
304	20240130	9850	9820	10100	9700	33961	335087110	00	0.00	N	5	-40
305	20240129	9890	9830	10240	9730	54217	539587420	00	0.00	N	2	250
306	20240126	9640	9400	9800	9400	58557	565814130	00	0.00	N	2	240
307	20240125	9400	10000	10000	9110	231276	2191887890	00	0.00	N	5	-600
308	20240124	10000	10520	10650	9930	182463	1849828780	00	0.00	N	5	-610
309	20240123	10610	10600	10780	10530	76156	807469880	00	0.00	N	2	10
310	20240122	10600	11200	11220	10550	181554	1950751680	00	0.00	N	5	-670
311	20240119	11270	13050	13190	10560	771609	8733872090	00	0.00	N	5	-1660
312	20240118	12930	12520	13130	12410	151771	1954161080	00	0.00	N	2	430
313	20240117	12500	12800	12910	12240	88899	1105943280	00	0.00	N	5	-270
314	20240116	12770	12650	13270	12500	152893	1975242400	00	0.00	N	2	190
315	20240115	12580	12220	12580	11950	108797	1343321890	00	0.00	N	2	480
316	20240112	12100	13200	13200	12020	167557	2064281470	00	0.00	N	5	-830
317	20240111	12930	12410	13080	12410	324996	4140116620	00	0.00	N	2	880
318	20240110	12050	12180	12180	11900	52311	628913740	00	0.00	N	5	-30
319	20240109	12080	12030	12370	11910	97819	1189675180	00	0.00	N	2	130
320	20240108	11950	12400	12400	11880	85073	1021596460	00	0.00	N	5	-250
321	20240105	12200	12480	13190	12200	133517	1685703070	00	0.00	N	5	-230
322	20240104	12430	13390	13390	12290	152775	1917400440	00	0.00	N	5	-1030
323	20240103	13460	13720	13720	13170	98318	1322292450	00	0.00	N	5	-30
324	20240102	13490	12710	13850	12710	193093	2584055070	00	0.00	N	2	1000
325	20231228	12490	12200	12530	12120	39979	496532760	00	0.00	N	2	410
326	20231227	12080	12110	12420	12070	41052	501560790	02	0.00	N	5	-30
327	20231226	12110	12160	12320	11890	38181	460114990	00	0.00	N	5	-10
328	20231222	12120	11780	12270	11620	62082	744940490	00	0.00	N	2	520
329	20231221	11600	11800	11800	11550	31521	366230280	00	0.00	N	5	-200
330	20231220	11800	11590	12000	11550	58795	695372830	00	0.00	N	2	340
331	20231219	11460	11450	11720	11350	100058	1146926290	00	0.00	N	2	10
332	20231218	11450	12030	12050	11450	119310	1380199850	00	0.00	N	5	-460
333	20231215	11910	12520	12880	11800	144137	1759492910	00	0.00	N	5	-580
334	20231214	12490	12370	12590	12360	18358	228401860	00	0.00	N	2	130
335	20231213	12360	12590	12670	12360	22042	274688080	00	0.00	N	5	-90
336	20231212	12450	12490	12640	12370	22240	278051210	00	0.00	N	3	0
337	20231211	12450	12400	12700	12250	20988	261701830	00	0.00	N	2	200
338	20231208	12250	12660	12660	12250	17456	215663610	00	0.00	N	5	-290
339	20231207	12540	12320	12750	12130	25235	316294060	00	0.00	N	2	360
340	20231206	12180	12160	12300	12100	10249	124739050	00	0.00	N	2	30
341	20231205	12150	12110	12520	12110	12998	159188520	00	0.00	N	5	-80
342	20231204	12230	12380	12480	12230	19578	240719060	00	0.00	N	5	-150
343	20231201	12380	12350	12640	12250	15945	197947240	00	0.00	N	2	30
344	20231130	12350	12440	12570	12250	17625	217500560	00	0.00	N	5	-80
345	20231129	12430	12750	12750	12390	21634	270602440	00	0.00	N	5	-160
346	20231128	12590	12560	12720	12430	14199	178162350	00	0.00	N	2	30
347	20231127	12560	12780	12890	12480	35321	443939780	00	0.00	N	5	-340
348	20231124	12900	12930	13300	12800	15747	203290370	00	0.00	N	5	-220
349	20231123	13120	12950	13340	12760	30908	401518800	00	0.00	N	2	120
350	20231122	13000	13220	13220	12800	19588	253558670	00	0.00	N	5	-240
351	20231121	13240	13310	13450	13040	22399	295499960	00	0.00	N	5	-250
352	20231120	13490	12600	13680	12450	65563	874161900	00	0.00	N	2	720
353	20231117	12770	12330	13150	12150	42241	537819040	00	0.00	N	2	440
354	20231116	12330	12380	12450	12100	10482	128855870	00	0.00	N	5	-60
355	20231115	12390	12280	12460	12160	17765	218950280	00	0.00	N	2	270
356	20231114	12120	11790	12210	11790	21325	255873150	00	0.00	N	2	330
357	20231113	11790	12270	12400	11790	29699	354073130	00	0.00	N	5	-460
358	20231110	12250	12250	12630	12150	21815	268143330	00	0.00	N	5	-400
359	20231109	12650	13010	13090	12600	11916	152914330	00	0.00	N	5	-360
360	20231108	13010	12890	13310	12890	16407	215647280	00	0.00	N	5	-10
361	20231107	13020	13150	13270	12770	15672	203520770	00	0.00	N	5	-280
362	20231106	13300	12600	13350	12600	50121	653432410	00	0.00	N	2	750
363	20231103	12550	12390	12660	12260	16908	210748990	00	0.00	N	2	160
364	20231102	12390	11690	12830	11690	54539	678051500	00	0.00	N	2	700
365	20231101	11690	11450	11950	11410	7046	82849360	00	0.00	N	2	290
366	20231031	11400	11840	12500	11390	53746	637893980	00	0.00	N	5	-280
367	20231030	11680	11350	11840	11350	8131	94813680	00	0.00	N	2	190
368	20231027	11490	11430	12340	11330	21710	251608270	00	0.00	N	2	10
369	20231026	11480	11600	11690	11340	25769	294129430	00	0.00	N	5	-380
370	20231025	11860	11990	12000	11600	8993	105945010	00	0.00	N	5	-110
371	20231024	11970	11790	12030	11380	27096	317989670	00	0.00	N	2	180
372	20231023	11790	11350	12200	11350	24786	294331040	00	0.00	N	5	-20
373	20231020	11810	12110	12180	11800	36062	429140860	00	0.00	N	5	-450
374	20231019	12260	12560	12740	12010	34857	427520060	00	0.00	N	5	-420
375	20231018	12680	13070	13070	12660	22225	283888890	00	0.00	N	5	-260
376	20231017	12940	13020	13380	12930	12707	166102110	00	0.00	N	5	-30
377	20231016	12970	13200	13280	12810	23026	298810550	00	0.00	N	5	-230
378	20231013	13200	13520	13520	13060	20766	273420410	00	0.00	N	5	-290
379	20231012	13490	13350	13770	13300	17987	243706630	00	0.00	N	2	170
380	20231011	13320	13330	13600	13190	12360	165214910	00	0.00	N	2	140
381	20231010	13180	13680	13790	13180	28883	387154060	00	0.00	N	5	-500
382	20231006	13680	13050	13750	13050	9777	132691350	00	0.00	N	2	410
383	20231005	13270	13620	13770	13270	24934	333827970	00	0.00	N	5	-210
384	20231004	13480	14080	14080	13330	35181	476241820	00	0.00	N	5	-610
385	20230927	14090	13390	14130	13390	25674	357049570	00	0.00	N	2	430
386	20230926	13660	13730	13980	13660	23985	329725170	00	0.00	N	5	-160
387	20230925	13820	13880	14260	13740	39219	544511450	00	0.00	N	5	-370
388	20230922	14190	13900	14310	13900	33771	476310520	00	0.00	N	5	-20
389	20230921	14210	14770	14780	14050	72707	1035222600	00	0.00	N	5	-540
390	20230920	14750	14700	14800	14400	66438	963829710	00	0.00	N	5	-120
391	20230919	14870	15550	15550	14560	98631	1466846200	00	0.00	N	5	-530
392	20230918	15400	15950	16000	15370	29102	455092000	00	0.00	N	5	-490
393	20230915	15890	15400	16120	15290	77384	1216859890	00	0.00	N	2	490
394	20230914	15400	15710	15860	15040	75320	1151119260	00	0.00	N	5	-220
395	20230913	15620	16560	16600	15620	98362	1582420460	00	0.00	N	5	-900
396	20230912	16520	16000	17250	15820	342219	5732851780	00	0.00	N	2	470
397	20230911	16050	15720	16500	15400	121695	1951593870	00	0.00	N	2	370
398	20230908	15680	14940	15720	14700	107445	1647415560	00	0.00	N	2	740
399	20230907	14940	16100	16100	14680	210460	3209104770	00	0.00	N	5	-1170
400	20230906	16110	15750	16240	15450	156359	2487813110	00	0.00	N	2	360
401	20230905	15750	15860	16080	15550	47572	750985680	00	0.00	N	5	-140
402	20230904	15890	16080	16200	15730	65790	1044735350	00	0.00	N	5	-220
403	20230901	16110	16430	16590	16100	67986	1104173510	00	0.00	N	5	-330
404	20230831	16440	16910	17300	16290	127014	2138011430	00	0.00	N	5	-660
405	20230830	17100	16340	17400	16040	230058	3828959240	00	0.00	N	2	900
406	20230829	16200	16320	16680	16130	92917	1510642260	00	0.00	N	5	-110
407	20230828	16310	17430	17580	16160	188019	3110311400	00	0.00	N	5	-1270
408	20230825	17580	17870	18920	17330	169413	3086597400	00	0.00	N	5	-420
409	20230824	18000	17410	18330	17270	157937	2812692850	00	0.00	N	2	180
410	20230823	17820	17850	19520	17600	548526	10149381250	00	0.00	N	5	-180
411	20230822	18000	15920	18180	15920	605395	10318343270	00	0.00	N	2	1860
412	20230821	16140	13710	17580	13710	951853	15354798470	00	0.00	N	2	2440
413	20230818	13700	13790	13870	13460	16343	223180230	00	0.00	N	5	-90
414	20230817	13790	13500	13930	13490	18563	254892430	00	0.00	N	3	0
415	20230816	13790	14480	14480	13300	60670	840003500	00	0.00	N	5	-730
416	20230814	14520	15180	15290	14500	53332	788760190	00	0.00	N	5	-660
417	20230811	15180	14780	15330	14500	80547	1204602440	00	0.00	N	2	470
418	20230810	14710	14710	14770	14290	42999	625361930	00	0.00	N	3	0
419	20230809	14710	13500	14940	13500	121228	1771480190	00	0.00	N	2	1040
420	20230808	13670	14090	14390	13670	35446	489663990	00	0.00	N	5	-230
421	20230807	13900	13640	14380	13530	45833	645449940	00	0.00	N	2	140
422	20230804	13760	14120	14160	13600	47079	646874080	00	0.00	N	5	-250
423	20230803	14010	13880	14220	13510	39528	553960980	00	0.00	N	2	130
424	20230802	13880	14000	14290	13660	41172	573880670	00	0.00	N	5	-310
425	20230801	14190	13870	14590	13750	68515	981556650	00	0.00	N	2	440
426	20230731	13750	13570	14260	13440	42186	578028280	00	0.00	N	5	-60
427	20230728	13810	13140	13830	13140	40167	547487210	00	0.00	N	2	580
428	20230727	13230	12630	13670	12630	71015	950031420	00	0.00	N	2	430
429	20230726	12800	13360	13510	12590	139794	1805882830	00	0.00	N	5	-750
430	20230725	13550	13930	14160	13510	85456	1174790740	00	0.00	N	5	-520
431	20230724	14070	14660	14660	13860	71320	1008014150	00	0.00	N	5	-590
432	20230721	14660	14310	15180	14170	92565	1378118080	00	0.00	N	2	350
433	20230720	14310	14490	14620	14010	31445	448573570	00	0.00	N	5	-130
434	20230719	14440	14120	14740	13790	83336	1182731400	00	0.00	N	2	240
435	20230718	14200	14620	14720	14200	49806	712930510	00	0.00	N	5	-210
436	20230717	14410	15190	15190	14080	95410	1371719990	00	0.00	N	5	-790
437	20230714	15200	15850	15850	15130	67658	1033033440	00	0.00	N	5	-550
438	20230713	15750	15900	16310	15720	61098	978074070	00	0.00	N	2	200
439	20230712	15550	15200	15580	15000	63985	980243580	00	0.00	N	2	450
440	20230711	15100	15400	15560	15000	105658	1610398490	00	0.00	N	5	-260
441	20230710	15360	15910	15910	15290	94601	1464431180	00	0.00	N	5	-160
442	20230707	15520	16500	16500	15520	85897	1361017790	00	0.00	N	5	-840
443	20230706	16360	16780	16840	16240	45398	749513960	00	0.00	N	5	-500
444	20230705	16860	17000	17150	16690	25416	429095980	00	0.00	N	5	-140
445	20230704	17000	17310	17440	16980	27142	464115060	00	0.00	N	5	-310
446	20230703	17310	17320	17500	17020	20357	353086840	00	0.00	N	5	-10
447	20230630	17320	16920	17510	16680	43496	746485520	00	0.00	N	2	440
448	20230629	16880	17330	17410	16750	65504	1112858620	00	0.00	N	5	-450
449	20230628	17330	17650	17750	17330	58981	1029183290	00	0.00	N	5	-260
450	20230627	17590	17800	18000	17490	35178	621344550	00	0.00	N	5	-210
451	20230626	17800	17800	18090	17630	26213	467851340	00	0.00	N	5	-40
452	20230623	17840	17800	18210	17710	32862	590222150	00	0.00	N	2	40
453	20230622	17800	17840	18080	17730	33005	588339470	00	0.00	N	5	-40
454	20230621	17840	18240	18290	17800	38457	688422880	00	0.00	N	5	-400
455	20230620	18240	18320	18500	18060	31029	564500470	00	0.00	N	5	-90
456	20230619	18330	18200	18370	18050	22845	415377060	00	0.00	N	5	-10
457	20230616	18340	18280	18790	18270	25584	472196210	00	0.00	N	2	70
458	20230615	18270	18600	18690	18150	35623	655927960	00	0.00	N	5	-420
459	20230614	18690	19450	19450	18590	55739	1056205660	00	0.00	N	5	-760
460	20230613	19450	19000	19450	18680	128741	2462231660	00	0.00	N	2	250
461	20230612	19200	18610	19200	17950	119191	2235996480	00	0.00	N	2	410
462	20230609	18790	17580	18790	17580	106350	1941354400	00	0.00	N	2	1220
463	20230608	17570	18010	18010	17550	72084	1274754150	00	0.00	N	5	-320
464	20230607	17890	18000	18240	17890	84193	1513896060	00	0.00	N	5	-260
465	20230605	18150	18460	18490	18080	58745	1067338020	00	0.00	N	5	-290
466	20230602	18440	19190	19190	18160	139293	2587597330	00	0.00	N	5	-590
467	20230601	19030	18450	19040	18400	109875	2068271320	00	0.00	N	2	710
468	20230531	18320	18070	18500	18070	47043	861156290	00	0.00	N	2	250
469	20230530	18070	17900	18320	17790	62781	1125903120	00	0.00	N	2	70
470	20230526	18000	18140	18190	17900	65858	1185236390	00	0.00	N	5	-190
471	20230525	18190	18770	18900	18170	78228	1438858820	00	0.00	N	5	-630
472	20230524	18820	19000	19160	18660	114420	2168650730	00	0.00	N	2	10
473	20230523	18810	18780	18900	18500	72772	1361331680	00	0.00	N	2	30
474	20230522	18780	18400	18850	18380	68293	1273295960	00	0.00	N	2	300
475	20230519	18480	19080	19170	18380	139294	2585924360	00	0.00	N	2	20
476	20230518	18460	19070	19300	18420	162616	3034501940	00	0.00	N	5	-820
477	20230517	19280	18350	19280	18000	181499	3407703420	00	0.00	N	2	1040
478	20230516	18240	17780	18350	17780	102876	1863047080	00	0.00	N	2	530
479	20230515	17710	17580	17910	17300	85255	1505381270	00	0.00	N	2	130
480	20230512	17580	18090	18090	17470	104541	1841667410	00	0.00	N	5	-420
481	20230511	18000	18580	19040	17510	138031	2531528190	00	0.00	N	5	-580
482	20230510	18580	18710	18900	18500	73541	1370526790	00	0.00	N	5	-160
483	20230509	18740	19420	19470	18700	88601	1675591010	00	0.00	N	5	-580
484	20230508	19320	19420	19810	19210	101637	1976800470	00	0.00	N	5	-120
485	20230504	19440	18710	19590	18650	167263	3201057300	00	0.00	N	2	780
486	20230503	18660	19280	19830	18630	205237	3949600480	00	0.00	N	5	-570
487	20230502	19230	19600	19880	18850	242537	4687422970	00	0.00	N	5	-670
488	20230428	19900	20700	21050	19690	472308	9510792450	00	0.00	N	5	-2000
489	20230427	21900	25150	25300	21400	784606	18047218300	00	0.00	N	5	-1250
490	20230426	23150	22800	23250	21550	434005	9717244550	00	0.00	N	5	-400
491	20230425	23550	21400	23600	21400	609694	13965931550	00	0.00	N	2	2000
492	20230424	21550	23250	23500	21400	391993	8785441750	00	0.00	N	5	-850
493	20230421	22400	21350	22600	20700	468055	10226733900	00	0.00	N	2	1100
494	20230420	21300	24050	24450	21300	895374	20281869650	00	0.00	N	5	-1700
495	20230419	23000	25350	25500	21700	1221504	28195170100	00	0.00	N	5	-2800
496	20230418	25800	27950	28300	25350	573355	15288582750	00	0.00	N	5	-1300
497	20230417	27100	30350	30400	27100	592625	16759881650	00	0.00	N	5	-2950
498	20230414	30050	30250	30600	28950	377043	11306889450	00	0.00	N	2	200
499	20230413	29850	30450	32500	27400	992126	29546374700	00	0.00	N	2	500
500	20230412	29350	26850	30800	25550	1005495	28697757850	00	0.00	N	2	2350
501	20230411	27000	26400	28350	25500	1160216	31344461200	00	0.00	N	2	1750
502	20230410	25250	23200	25800	23150	455794	11168209250	00	0.00	N	2	650
503	20230407	24600	24950	25250	23600	420907	10199258800	00	0.00	N	5	-350
504	20230406	24950	25800	27050	24050	1041783	26458578400	00	0.00	N	2	1000
505	20230405	23950	22000	25650	21800	2048454	49292238600	00	0.00	N	2	2600
506	20230404	21350	20150	21400	19900	202464	4243281590	00	0.00	N	2	1200
507	20230403	20150	20300	20600	19350	149396	2983748630	00	0.00	N	2	390
508	20230331	19760	19090	20400	18910	190920	3761293520	00	0.00	N	2	930
509	20230330	18830	18370	19200	18140	88334	1660987860	00	0.00	N	2	640
510	20230329	18190	18250	18610	18090	43146	787937600	00	0.00	N	5	-30
511	20230328	18220	18570	19090	18120	66123	1210554080	00	0.00	N	5	-560
512	20230327	18780	18040	18940	17240	74679	1361398560	00	0.00	N	2	890
513	20230324	17890	17500	18400	17490	70416	1260925040	00	0.00	N	2	590
514	20230323	17300	18160	18160	17240	96679	1692709430	00	0.00	N	5	-960
515	20230322	18260	19090	19090	18110	48618	892544680	00	0.00	N	5	-350
516	20230321	18610	18400	19100	18400	77234	1444561280	00	0.00	N	2	350
517	20230320	18260	18200	18480	18090	43838	799837010	00	0.00	N	5	-10
518	20230317	18270	17390	18330	17040	91982	1636234440	00	0.00	N	2	1200
519	20230316	17070	17650	17800	16920	86361	1479226780	00	0.00	N	5	-640
520	20230315	17710	17700	18000	17400	61500	1082902460	00	0.00	N	2	310
521	20230314	17400	19090	19090	17170	221936	3905483650	00	0.00	N	5	-1460
522	20230313	18860	19950	20450	18710	182437	3493447610	00	0.00	N	5	-1190
523	20230310	20050	20850	21900	19800	236243	4884603310	00	0.00	N	5	-1150
524	20230309	21200	22650	23200	21200	147978	3238764750	00	0.00	N	5	-1000
525	20230308	22200	21750	23900	21650	510874	11659960100	00	0.00	N	2	450
526	20230307	21750	19250	22200	19080	505941	10736076590	00	0.00	N	2	2500
527	20230306	19250	19580	19640	19070	37330	724940820	00	0.00	N	5	-310
528	20230303	19560	18970	19700	18800	66387	1284423870	00	0.00	N	2	590
529	20230302	18970	19140	19270	18860	35433	675390870	00	0.00	N	5	-150
530	20230228	19120	19070	19120	18550	33330	623801850	00	0.00	N	2	110
531	20230227	19010	19130	19800	18900	95736	1853721040	00	0.00	N	2	130
532	20230224	18880	19210	19220	18860	28072	532441040	00	0.00	N	5	-340
533	20230223	19220	19330	19370	18850	40979	780499490	00	0.00	N	5	-50
534	20230222	19270	18410	19380	18010	76787	1462889240	00	0.00	N	2	710
535	20230221	18560	18750	18800	18390	22972	424628930	00	0.00	N	2	30
536	20230220	18530	17860	18620	17860	34649	638935950	00	0.00	N	2	490
537	20230217	18040	18300	18300	17910	27347	492137500	00	0.00	N	5	-320
538	20230216	18360	18250	18480	18110	34196	625729750	00	0.00	N	2	150
539	20230215	18210	18780	18960	17810	50507	918942490	00	0.00	N	5	-570
540	20230214	18780	19620	19760	18630	78573	1493743570	00	0.00	N	5	-420
541	20230213	19200	18400	19900	18400	185236	3579282710	00	0.00	N	2	720
542	20230210	18480	17800	18840	17520	139115	2555009260	00	0.00	N	2	720
543	20230209	17760	18030	18100	17600	44091	782648690	00	0.00	N	5	-340
544	20230208	18100	18190	18310	17910	72106	1301450740	00	0.00	N	5	-100
545	20230207	18200	17010	20250	16850	966609	18347509380	00	0.00	N	2	1290
546	20230206	16910	16700	17190	16700	22803	386229980	00	0.00	N	5	-170
547	20230203	17080	17300	17300	17040	16616	284318150	00	0.00	N	5	-180
548	20230202	17260	17040	17260	16200	48076	819644460	00	0.00	N	2	350
549	20230201	16910	16690	17070	16370	42223	706053820	00	0.00	N	2	220
550	20230131	16690	16580	16830	16500	36364	605761760	00	0.00	N	2	90
551	20230130	16600	16840	16990	16520	41767	695209040	00	0.00	N	5	-230
552	20230127	16830	16980	16980	16810	36472	614449240	00	0.00	N	5	-130
553	20230126	16960	17160	17160	16850	34264	579989470	00	0.00	N	5	-160
554	20230125	17120	17250	17310	17050	14885	255689200	00	0.00	N	5	-130
555	20230120	17250	17050	17250	16850	20585	350413850	00	0.00	N	2	200
556	20230119	17050	17000	17200	16700	19821	335778800	00	0.00	N	2	50
557	20230118	17000	17200	17200	16750	28572	483182500	00	0.00	N	2	50
558	20230117	16950	17400	17450	16900	36295	620220400	00	0.00	N	5	-450
559	20230116	17400	17800	17850	17250	48089	839616350	00	0.00	N	5	-400
560	20230113	17800	17850	18050	17250	51435	903992550	00	0.00	N	5	-100
561	20230112	17900	18000	18000	17500	33228	588522900	00	0.00	N	5	-50
562	20230111	17950	17750	18300	17750	69810	1259804350	00	0.00	N	2	400
563	20230110	17550	17500	18000	17400	22270	392986050	00	0.00	N	5	-50
564	20230109	17600	17550	17900	17400	23366	411747250	00	0.00	N	2	50
565	20230106	17550	17300	17700	17050	16607	288029350	00	0.00	N	2	150
566	20230105	17400	17300	17500	17050	17941	309424050	00	0.00	N	2	200
567	20230104	17200	16850	17300	16850	26012	444063600	00	0.00	N	2	100
568	20230103	17100	17250	17350	16550	32258	549211250	00	0.00	N	5	-50
569	20230102	17150	17750	17850	16650	44621	761704700	00	0.00	N	5	-300
570	20221229	17450	17800	18200	17150	55148	965572400	00	0.00	N	5	-150
571	20221228	17600	17500	17850	17500	22431	395276450	02	0.00	N	5	-50
572	20221227	17650	17650	17700	17300	19063	333557550	00	0.00	N	2	200
573	20221226	17450	17900	17950	17450	14845	261311200	00	0.00	N	5	-450
574	20221223	17900	17550	18100	17500	23689	421222200	00	0.00	N	5	-100
575	20221222	18000	17650	18050	17550	14622	261614550	00	0.00	N	2	350
576	20221221	17650	17800	17900	17500	16549	291164650	00	0.00	N	5	-150
577	20221220	17800	18250	18350	17600	26657	475490500	00	0.00	N	5	-450
578	20221219	18250	17850	18500	17850	24586	446430750	00	0.00	N	2	150
579	20221216	18100	18000	18350	17600	38076	682711300	00	0.00	N	5	-350
580	20221215	18450	18500	18850	18050	38300	705614500	00	0.00	N	5	-100
581	20221214	18550	18150	18750	18150	30261	560213350	00	0.00	N	2	400
582	20221213	18150	17950	19700	17500	151295	2801477550	00	0.00	N	2	350
583	20221212	17800	17950	18150	17500	16733	298141100	00	0.00	N	5	-150
584	20221209	17950	17450	18100	17200	27465	485847800	00	0.00	N	2	650
585	20221208	17300	18150	18200	17050	48731	845642000	00	0.00	N	5	-900
586	20221207	18200	17900	18600	17600	35262	637586750	00	0.00	N	3	0
587	20221206	18200	17850	18950	17800	35571	657678900	00	0.00	N	3	0
588	20221205	18200	18350	18550	18000	26765	487721400	00	0.00	N	5	-350
589	20221202	18550	18500	18950	18250	30778	572164500	00	0.00	N	2	150
590	20221201	18400	17750	18900	17700	98056	1803419100	00	0.00	N	2	900
591	20221130	17500	17800	17950	17450	16894	298091250	00	0.00	N	5	-300
592	20221129	17800	17250	17800	17150	20647	362089700	00	0.00	N	2	250
593	20221128	17550	18900	18900	17450	63243	1126440100	00	0.00	N	5	-1150
594	20221125	18700	18950	18950	18450	19000	353353150	00	0.00	N	5	-100
595	20221124	18800	18700	19150	18650	20128	379018750	00	0.00	N	2	300
596	20221123	18500	18400	18750	18250	21150	392018150	00	0.00	N	2	100
597	20221122	18400	19050	19100	18200	37833	700626950	00	0.00	N	5	-700
598	20221121	19100	19250	19800	19050	52195	1011016050	00	0.00	N	5	-50
599	20221118	19150	19600	19850	18950	64989	1255059200	00	0.00	N	5	-450
600	20221117	19600	18000	21000	17950	351607	6929541400	00	0.00	N	2	1450
601	20221116	18150	18150	18800	17800	60894	1120702550	00	0.00	N	2	100
602	20221115	18050	17400	18050	17400	31131	554413100	00	0.00	N	2	500
603	20221114	17550	17450	17950	17400	39572	699187100	00	0.00	N	2	350
604	20221111	17200	17100	17450	16900	60424	1037914100	00	0.00	N	2	550
605	20221110	16650	17150	17200	16600	27052	453649000	00	0.00	N	5	-400
606	20221109	17050	17650	17700	17050	33618	578554650	00	0.00	N	5	-350
607	20221108	17400	16900	17600	16750	71021	1228514700	00	0.00	N	2	500
608	20221107	16900	16800	17200	16600	30728	517471350	00	0.00	N	2	100
609	20221104	16800	17050	17050	16650	40585	682203400	00	0.00	N	5	-400
610	20221103	17200	17200	18500	17150	128583	2259719650	00	0.00	N	2	50
611	20221102	17150	16900	17500	16700	28256	484323600	00	0.00	N	2	250
612	20221101	16900	16850	17000	16700	21369	361120500	00	0.00	N	3	0
613	20221031	16900	17200	17650	16900	35133	607126200	00	0.00	N	5	-100
614	20221028	17000	16850	17350	16850	25090	427741350	00	0.00	N	5	-50
615	20221027	17050	16950	17550	16800	60092	1030519350	00	0.00	N	2	150
616	20221026	16900	17400	17400	16700	42127	713712900	00	0.00	N	5	-450
617	20221025	17350	17100	17550	16750	79531	1364130000	00	0.00	N	2	350
618	20221024	17000	17000	17900	16400	178945	3073053900	00	0.00	N	2	850
619	20221021	16150	16300	16700	15950	16593	269598500	00	0.00	N	5	-350
620	20221020	16500	16350	17500	16300	67227	1138119600	00	0.00	N	3	0
621	20221019	16500	16950	17000	16350	25056	418908200	00	0.00	N	5	-350
622	20221018	16850	16700	17100	16650	21580	364857100	00	0.00	N	2	350
623	20221017	16500	16000	16550	15600	17420	279853700	00	0.00	N	2	250
624	20221014	16250	15800	16400	15800	27127	438353600	00	0.00	N	2	800
625	20221013	15450	15800	15900	15300	39769	615320350	00	0.00	N	5	-450
626	20221012	15900	15900	16000	15550	20184	319162250	00	0.00	N	2	100
627	20221011	15800	15800	16150	15550	27744	438155450	00	0.00	N	5	-500
628	20221007	16300	16750	16900	16100	55254	903570350	00	0.00	N	5	-700
629	20221006	17000	16750	17350	16750	26726	454989300	00	0.00	N	2	250
630	20221005	16750	17500	17500	16650	16483	280140800	00	0.00	N	5	-450
631	20221004	17200	16900	17200	16600	17568	297790300	00	0.00	N	2	550
632	20220930	16650	16150	17150	16000	30429	506489750	00	0.00	N	2	250
633	20220929	16400	17300	17300	16400	27712	465309350	00	0.00	N	2	50
634	20220928	16350	17150	17600	16100	45092	754931900	00	0.00	N	5	-450
635	20220927	16800	16650	17500	16300	59574	1001934000	00	0.00	N	3	0
636	20220926	16800	18450	18450	16650	73481	1263362250	00	0.00	N	5	-1800
637	20220923	18600	18650	19500	18450	37804	711730250	00	0.00	N	5	-450
638	20220922	19050	18250	19200	18250	37640	705804450	00	0.00	N	2	450
639	20220921	18600	18550	19100	18400	25844	481800950	00	0.00	N	5	-350
640	20220920	18950	19000	19400	18800	20498	388991650	00	0.00	N	2	150
641	20220919	18800	19800	19800	18700	63437	1203195500	00	0.00	N	5	-900
642	20220916	19700	20500	20500	19650	55126	1092365350	00	0.00	N	5	-900
643	20220915	20600	22050	22050	20350	112002	2353189600	00	0.00	N	5	-1450
644	20220914	22050	19700	22500	19700	268122	5806362300	00	0.00	N	2	1650
645	20220913	20400	19350	20800	19350	88954	1800062000	00	0.00	N	2	1300
646	20220908	19100	19450	20600	19100	91828	1810755700	00	0.00	N	5	-50
647	20220907	19150	19900	20000	19000	63739	1237156350	00	0.00	N	5	-850
648	20220906	20000	20300	20550	19600	72251	1442669050	00	0.00	N	5	-150
649	20220905	20150	21950	22150	19950	148096	3088054100	00	0.00	N	5	-2050
650	20220902	22200	22350	22950	21450	106679	2360032700	00	0.00	N	5	-50
651	20220901	22250	23000	23650	22050	133452	3060734050	00	0.00	N	5	-1150
652	20220831	23400	23850	24550	22850	280426	6627568050	00	0.00	N	5	-100
653	20220830	23500	21800	23500	21500	300675	6828679050	00	0.00	N	2	1750
654	20220829	21750	20250	22900	20200	325942	7193883600	00	0.00	N	2	700
655	20220826	21050	19850	22050	19850	245325	5251670950	00	0.00	N	2	1250
656	20220825	19800	19950	20350	19500	36666	727608000	00	0.00	N	3	0
657	20220824	19800	19600	20250	19450	23273	460618950	00	0.00	N	2	500
658	20220823	19300	19450	20000	19300	27634	542280000	00	0.00	N	5	-600
659	20220822	19900	19800	20300	19300	34743	686234750	00	0.00	N	5	-400
660	20220819	20300	21300	21500	20000	56055	1164623950	00	0.00	N	5	-400
661	20220818	20700	19950	20800	19400	57324	1150812600	00	0.00	N	2	550
662	20220817	20150	20950	20950	20100	45591	928026850	00	0.00	N	5	-850
663	20220816	21000	21400	21450	20650	55068	1147146500	00	0.00	N	5	-400
664	20220812	21400	21100	21500	20950	55906	1184918200	00	0.00	N	3	0
665	20220811	21400	21600	21950	21250	70257	1505630200	00	0.00	N	5	-100
666	20220810	21500	21950	22450	21350	82693	1797636550	00	0.00	N	5	-750
667	20220809	22250	22000	22250	21250	125761	2734478400	00	0.00	N	2	350
668	20220808	21900	21900	22600	21300	253824	5566875850	00	0.00	N	2	650
669	20220805	21250	20000	22850	19800	810254	17520340700	00	0.00	N	2	1350
670	20220804	19900	18850	20050	18750	121507	2379746000	00	0.00	N	2	1250
671	20220803	18650	18500	18750	18300	32034	592612800	00	0.00	N	2	150
672	20220802	18500	18650	18850	18000	32255	590788050	00	0.00	N	5	-150
673	20220801	18650	18600	18950	18400	20219	378824100	00	0.00	N	2	250
674	20220729	18400	18450	18650	18250	14599	269795700	00	0.00	N	5	-50
675	20220728	18450	18800	19150	18450	26146	490022000	00	0.00	N	5	-300
676	20220727	18750	18050	18800	18050	26618	493471900	00	0.00	N	2	700
677	20220726	18050	18500	18700	18000	40991	749487400	00	0.00	N	5	-450
678	20220725	18500	19600	19600	18350	62176	1163899900	00	0.00	N	5	-950
679	20220722	19450	20150	20150	19450	30505	603545900	00	0.00	N	5	-550
680	20220721	20000	20000	20150	19350	33557	664068600	00	0.00	N	3	0
681	20220720	20000	20450	20550	19500	36185	718244000	00	0.00	N	5	-100
682	20220719	20100	19050	20250	19050	42505	841764600	00	0.00	N	2	750
683	20220718	19350	18800	19500	18300	50328	954843850	00	0.00	N	2	350
684	20220715	19000	19500	19650	18500	57612	1089515900	00	0.00	N	5	-350
685	20220714	19350	20300	20300	19150	54989	1068249700	00	0.00	N	5	-950
686	20220713	20300	19850	20800	19600	54919	1105468800	00	0.00	N	2	150
687	20220712	20150	19200	20700	19000	136505	2737234500	00	0.00	N	2	950
688	20220711	19200	18100	21700	18050	286561	5712830700	00	0.00	N	2	1200
689	20220708	18000	17800	18300	17650	19850	356750800	00	0.00	N	2	200
690	20220707	17800	17600	17950	17500	32816	579549250	00	0.00	N	2	200
691	20220706	17600	17800	18300	17500	39886	713079600	00	0.00	N	5	-200
692	20220705	17800	17650	18250	17450	40284	713971200	00	0.00	N	2	150
693	20220704	17650	17950	18700	17250	30989	553996800	00	0.00	N	5	-200
694	20220701	17850	17150	18100	17150	36509	647307850	00	0.00	N	2	550
695	20220630	17300	16800	18000	16550	50544	884336750	00	0.00	N	2	350
696	20220629	16950	16550	17450	16450	24253	407872850	00	0.00	N	5	-200
697	20220628	17150	17100	17700	16900	30000	515659600	00	0.00	N	5	-100
698	20220627	17250	17300	17750	17150	43022	749899150	00	0.00	N	3	0
699	20220624	17250	15600	17850	15550	330941	5331390800	00	0.00	N	2	1400
700	20220623	15850	15800	16850	15350	64982	1041188850	00	0.00	N	2	250
701	20220622	15600	16500	17050	15600	48446	778730800	00	0.00	N	5	-1050
702	20220621	16650	16050	16750	16000	48306	787454200	00	0.00	N	2	450
703	20220620	16200	17350	17600	15900	48436	800295350	00	0.00	N	5	-1150
704	20220617	17350	17200	18100	16600	56112	975033550	00	0.00	N	5	-250
705	20220616	17600	18150	18800	17600	28879	523522150	00	0.00	N	5	-450
706	20220615	18050	19100	19400	18000	35753	661092050	00	0.00	N	5	-1250
707	20220614	19300	19000	19650	18700	58173	1107917350	00	0.00	N	5	-200
708	20220613	19500	20800	20800	19500	37297	738498050	00	0.00	N	5	-1600
709	20220610	21100	21150	21650	20900	19396	411298900	00	0.00	N	5	-350
710	20220609	21450	21400	22200	21150	25672	552106900	00	0.00	N	3	0
711	20220608	21450	21600	22250	21450	32464	709387950	00	0.00	N	5	-50
712	20220607	21500	22800	22800	21150	34995	757791400	00	0.00	N	5	-1350
713	20220603	22850	22900	23550	22700	19740	455510200	00	0.00	N	5	-150
714	20220602	23000	22650	23600	22150	39523	910568300	00	0.00	N	2	250
715	20220531	22750	22700	23100	22100	37478	840763900	00	0.00	N	2	50
716	20220530	22700	22800	23000	22100	39469	888432650	00	0.00	N	2	500
717	20220527	22200	22850	23600	22150	66769	1518895200	00	0.00	N	3	0
718	20220526	22200	21500	23000	21500	92586	2069514650	00	0.00	N	2	750
719	20220525	21450	20550	22000	20450	65949	1416563200	00	0.00	N	2	1000
720	20220524	20450	21350	21350	20450	25078	519676300	00	0.00	N	5	-700
721	20220523	21150	20850	21400	20400	38729	813036350	00	0.00	N	2	450
722	20220520	20700	19700	20900	19700	41179	843074000	00	0.00	N	2	1000
723	20220519	19700	19500	19750	19300	24145	472545150	00	0.00	N	5	-500
724	20220518	20200	20600	21000	20150	29362	595889350	00	0.00	N	5	-200
725	20220517	20400	20200	20450	20150	15965	323751550	00	0.00	N	2	200
726	20220516	20200	20250	21350	20200	34455	712408000	00	0.00	N	2	50