KissMeData/034230/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	10520	10400	10540	10330	195241	2045002950	00	0.00	N	2	200
3	20250314	10320	10230	10360	10100	345083	3526208240	00	0.00	N	2	20
4	20250313	10300	11090	11090	10050	818554	8549198695	00	0.00	N	5	-720
5	20250312	11020	11060	11140	10980	174099	1925724535	00	0.00	N	5	-40
6	20250311	11060	10780	11130	10720	212639	2319724970	00	0.00	N	2	80
7	20250310	10980	11110	11110	10910	174285	1919440550	00	0.00	N	5	-30
8	20250307	11010	10750	11130	10550	432102	4752455585	00	0.00	N	2	360
9	20250306	10650	10790	10840	10610	211427	2265185720	00	0.00	N	5	-40
10	20250305	10690	10710	10890	10550	258492	2756971505	00	0.00	N	5	-30
11	20250304	10720	10840	11060	10670	301158	3263379235	00	0.00	N	5	-190
12	20250228	10910	11150	11290	10900	430761	4760687060	00	0.00	N	5	-320
13	20250227	11230	11170	11340	11070	294862	3307242850	00	0.00	N	2	60
14	20250226	11170	11300	11310	11050	439774	4920302640	00	0.00	N	5	-130
15	20250225	11300	10720	11330	10650	970215	10787716510	00	0.00	N	2	560
16	20250224	10740	10720	10830	10650	262991	2820910120	00	0.00	N	5	-120
17	20250221	10860	10840	10930	10730	368223	3984178020	00	0.00	N	2	20
18	20250220	10840	10580	11120	10560	1310642	14210662490	00	0.00	N	2	430
19	20250219	10410	10420	10430	10210	286355	2962819820	00	0.00	N	5	-20
20	20250218	10430	10500	10520	10290	251370	2610023480	00	0.00	N	5	-40
21	20250217	10470	10400	10490	10350	357668	3728137780	00	0.00	N	2	120
22	20250214	10350	10300	10400	10250	255940	2644337150	00	0.00	N	2	110
23	20250213	10240	10390	10390	10200	353615	3637974930	00	0.00	N	5	-40
24	20250212	10280	10070	10280	10050	415688	4232225160	00	0.00	N	2	290
25	20250211	9990	10040	10200	9980	244030	2459325490	00	0.00	N	5	-10
26	20250210	10000	9940	10060	9910	155980	1555917660	00	0.00	N	2	80
27	20250207	9920	9930	9980	9870	160539	1591303690	00	0.00	N	3	0
28	20250206	9920	9930	9990	9890	113761	1128765130	00	0.00	N	2	10
29	20250205	9910	9960	10080	9910	150894	1505559380	00	0.00	N	5	-60
30	20250204	9970	9730	10010	9730	124299	1234883180	00	0.00	N	2	240
31	20250203	9730	9870	9870	9650	139121	1349946280	00	0.00	N	5	-180
32	20250131	9910	9980	10000	9850	161842	1602558390	00	0.00	N	5	-70
33	20250124	9980	9950	10080	9950	119134	1194352620	00	0.00	N	2	30
34	20250123	9950	10040	10040	9940	93264	929364470	00	0.00	N	5	-40
35	20250122	9990	10010	10090	9990	126347	1268245860	00	0.00	N	5	-40
36	20250121	10030	10110	10190	10000	131471	1321956400	00	0.00	N	5	-60
37	20250120	10090	10190	10240	10050	167367	1699006090	00	0.00	N	5	-80
38	20250117	10170	10000	10190	9960	254932	2583725830	00	0.00	N	2	210
39	20250116	9960	10210	10210	9960	230910	2314704760	00	0.00	N	5	-160
40	20250115	10120	10040	10240	10040	330290	3355549390	00	0.00	N	2	140
41	20250114	9980	9940	10040	9890	88771	883894060	00	0.00	N	2	60
42	20250113	9920	9980	10070	9860	97867	972068440	00	0.00	N	5	-60
43	20250110	9980	9960	10020	9600	138153	1374823000	00	0.00	N	2	120
44	20250109	9860	10000	10010	9850	122008	1210390810	00	0.00	N	5	-80
45	20250108	9940	9900	10070	9900	106194	1059448670	00	0.00	N	2	10
46	20250107	9930	10090	10150	9880	148812	1490542240	00	0.00	N	5	-70
47	20250106	10000	9800	10060	9800	236773	2366248420	00	0.00	N	2	200
48	20250103	9800	9670	9980	9670	164118	1622654660	00	0.00	N	2	130
49	20250102	9670	9610	9740	9610	74608	721070550	00	0.00	N	2	70
50	20241230	9600	9560	9750	9500	100761	972498050	00	0.00	N	2	10
51	20241227	9590	9730	9790	9550	103687	997469070	02	0.00	N	5	-140
52	20241226	9730	9830	9890	9720	142844	1398338060	00	0.00	N	5	-50
53	20241224	9780	9800	9900	9750	98487	969103350	00	0.00	N	2	50
54	20241223	9730	9690	9810	9650	151707	1476396570	00	0.00	N	2	50
55	20241220	9680	9810	9870	9650	159454	1549036680	00	0.00	N	5	-130
56	20241219	9810	9860	9920	9800	105995	1044262630	00	0.00	N	5	-190
57	20241218	10000	10100	10100	9950	113434	1133834490	00	0.00	N	5	-50
58	20241217	10050	10150	10160	10020	80579	810286050	00	0.00	N	5	-100
59	20241216	10150	10130	10200	10080	108176	1095638840	00	0.00	N	2	120
60	20241213	10030	9980	10180	9960	129314	1296452680	00	0.00	N	2	50
61	20241212	9980	9970	10060	9890	148740	1482590310	00	0.00	N	2	10
62	20241211	9970	9850	10010	9810	91184	906987260	00	0.00	N	2	120
63	20241210	9850	9410	9870	9410	144179	1404266150	00	0.00	N	2	440
64	20241209	9410	9750	9790	9230	200463	1910154040	00	0.00	N	5	-550
65	20241206	9960	9990	10000	9460	208303	2043546250	00	0.00	N	5	-30
66	20241205	9990	10040	10140	9900	140208	1406530060	00	0.00	N	5	-50
67	20241204	10040	10210	10340	9990	327167	3314418380	00	0.00	N	5	-420
68	20241203	10460	10280	10480	10250	222993	2312332770	00	0.00	N	2	180
69	20241202	10280	10080	10300	10020	229058	2332088980	00	0.00	N	2	230
70	20241129	10050	10050	10050	9840	234210	2331263210	00	0.00	N	3	0
71	20241128	10050	10000	10050	9960	124183	1242228770	00	0.00	N	2	20
72	20241127	10030	10040	10070	9940	201727	2016595430	00	0.00	N	3	0
73	20241126	10030	9990	10070	9900	134190	1345245920	00	0.00	N	2	30
74	20241125	10000	9730	10000	9720	180294	1785870570	00	0.00	N	2	280
75	20241122	9720	9730	9760	9660	103863	1008836240	00	0.00	N	2	10
76	20241121	9710	9650	9710	9570	90485	875241160	00	0.00	N	2	40
77	20241120	9670	9620	9720	9550	115278	1113770110	00	0.00	N	2	70
78	20241119	9600	9500	9610	9460	99983	956751970	00	0.00	N	2	110
79	20241118	9490	9250	9590	9250	217977	2066062210	00	0.00	N	2	150
80	20241115	9340	9020	9370	9000	252490	2323778680	00	0.00	N	2	320
81	20241114	9020	9170	9310	9020	298110	2728600490	00	0.00	N	5	-150
82	20241113	9170	9290	9450	9160	342326	3171505080	00	0.00	N	5	-290
83	20241112	9460	9830	9860	9320	652854	6192211090	00	0.00	N	5	-370
84	20241111	9830	10180	10200	9830	521622	5183855480	00	0.00	N	5	-350
85	20241108	10180	10240	10260	10160	154872	1579607390	00	0.00	N	5	-20
86	20241107	10200	10230	10260	10130	121562	1240028990	00	0.00	N	5	-30
87	20241106	10230	10440	10480	10190	205703	2117619200	00	0.00	N	5	-190
88	20241105	10420	10570	10580	10410	133799	1401049900	00	0.00	N	5	-150
89	20241104	10570	10540	10720	10500	222418	2355587490	00	0.00	N	2	100
90	20241101	10470	10540	10580	10400	136240	1427733790	00	0.00	N	5	-110
91	20241031	10580	10350	10580	10240	158776	1659699910	00	0.00	N	2	230
92	20241030	10350	10360	10570	10200	192846	2009670100	00	0.00	N	5	-10
93	20241029	10360	10260	10390	10220	84131	869491450	00	0.00	N	2	100
94	20241028	10260	10050	10300	10050	95656	976931590	00	0.00	N	2	160
95	20241025	10100	10310	10360	10050	201556	2051673980	00	0.00	N	5	-200
96	20241024	10300	10350	10430	10280	125417	1296692360	00	0.00	N	5	-100
97	20241023	10400	10370	10420	10290	213027	2208307870	00	0.00	N	2	40
98	20241022	10360	10500	10560	10340	236485	2453233330	00	0.00	N	5	-220
99	20241021	10580	10510	10650	10510	139890	1478735840	00	0.00	N	5	-10
100	20241018	10590	10690	10740	10530	210489	2233473240	00	0.00	N	5	-110
101	20241017	10700	10620	10720	10520	246369	2620558540	00	0.00	N	3	0
102	20241016	10700	10530	10700	10350	512414	5370726300	00	0.00	N	2	90
103	20241015	10610	10820	10840	10530	508653	5410007600	00	0.00	N	5	-210
104	20241014	10820	10940	10940	10590	348719	3746099160	00	0.00	N	5	-110
105	20241011	10930	10810	10980	10810	240891	2633058550	00	0.00	N	2	80
106	20241010	10850	11040	11090	10850	703945	7672787580	00	0.00	N	5	-170
107	20241008	11020	11390	11440	11010	517015	5765687410	00	0.00	N	5	-270
108	20241007	11290	11400	11400	11200	201849	2282208130	00	0.00	N	2	30
109	20241004	11260	11730	11780	11100	1016495	11517506890	00	0.00	N	5	-630
110	20241002	11890	11970	12100	11820	355825	4257448880	00	0.00	N	5	-180
111	20240930	12070	12230	12480	12050	1130064	13858937290	00	0.00	N	2	20
112	20240927	12050	11420	12130	11400	1558820	18628687960	00	0.00	N	2	670
113	20240926	11380	11260	11400	11160	395957	4452223050	00	0.00	N	2	210
114	20240925	11170	11200	11560	11140	880546	10025181280	00	0.00	N	2	70
115	20240924	11100	10980	11110	10960	172890	1907621700	00	0.00	N	2	120
116	20240923	10980	11100	11100	10980	135636	1492833920	00	0.00	N	5	-60
117	20240920	11040	11160	11180	10980	429640	4741895800	00	0.00	N	5	-100
118	20240919	11140	11600	11620	11130	461161	5173013590	00	0.00	N	5	-320
119	20240913	11460	11300	11490	11220	210065	2399316240	00	0.00	N	2	140
120	20240912	11320	11200	11450	11190	288011	3247787890	00	0.00	N	2	140
121	20240911	11180	11330	11440	11150	205526	2310497550	00	0.00	N	5	-140
122	20240910	11320	11540	11600	11310	209715	2397805710	00	0.00	N	5	-180
123	20240909	11500	11280	11600	11130	229969	2625244780	00	0.00	N	2	10
124	20240906	11490	11720	11800	11390	413087	4769058270	00	0.00	N	5	-160
125	20240905	11650	11380	12020	11310	1162153	13664208450	00	0.00	N	2	420
126	20240904	11230	11280	11400	11180	313798	3533225770	00	0.00	N	5	-310
127	20240903	11540	11380	11670	11330	527284	6096717520	00	0.00	N	2	220
128	20240902	11320	11230	11380	11070	212527	2388383380	00	0.00	N	2	130
129	20240830	11190	11030	11190	10960	206463	2292385480	00	0.00	N	2	160
130	20240829	11030	11000	11060	10910	142993	1569301730	00	0.00	N	5	-20
131	20240828	11050	11170	11180	11010	128820	1425357780	00	0.00	N	5	-100
132	20240827	11150	11100	11240	10990	184844	2054623890	00	0.00	N	2	60
133	20240826	11090	11210	11210	11000	193336	2137510800	00	0.00	N	5	-10
134	20240823	11100	11010	11190	10960	185961	2064468870	00	0.00	N	2	90
135	20240822	11010	10900	11230	10880	413637	4584450810	00	0.00	N	2	160
136	20240821	10850	10800	10870	10740	198802	2149142250	00	0.00	N	2	70
137	20240820	10780	10760	10830	10760	153346	1655032340	00	0.00	N	2	30
138	20240819	10750	10850	10880	10710	188205	2026770180	00	0.00	N	5	-70
139	20240816	10820	10980	11030	10810	297009	3228126950	00	0.00	N	5	-110
140	20240814	10930	10700	10930	10650	289018	3115412850	00	0.00	N	2	310
141	20240813	10620	10820	10870	10600	345376	3691988300	00	0.00	N	5	-220
142	20240812	10840	10840	11010	10770	442123	4786372630	00	0.00	N	3	0
143	20240809	10840	11170	11250	10770	374362	4082751550	00	0.00	N	5	-160
144	20240808	11000	10910	11120	10870	192421	2121686190	00	0.00	N	5	-80
145	20240807	11080	11040	11300	10910	321276	3584099060	00	0.00	N	3	0
146	20240806	11080	10450	11140	10450	509498	5564855040	00	0.00	N	2	610
147	20240805	10470	11740	11740	10330	1110426	12100667570	00	0.00	N	5	-1340
148	20240802	11810	11920	11990	11770	407963	4821501710	00	0.00	N	5	-260
149	20240801	12070	11890	12110	11830	293015	3517361860	00	0.00	N	2	270
150	20240731	11800	11860	12050	11790	603552	7172265600	00	0.00	N	5	-40
151	20240730	11840	12070	12130	11800	325347	3883715590	00	0.00	N	5	-250
152	20240729	12090	12000	12120	11940	171560	2062060990	00	0.00	N	2	120
153	20240726	11970	12060	12090	11930	317972	3811981750	00	0.00	N	5	-90
154	20240725	12060	11940	12120	11930	287947	3458633790	00	0.00	N	2	10
155	20240724	12050	12140	12170	12000	256088	3083419980	00	0.00	N	5	-100
156	20240723	12150	12200	12280	11940	608150	7313080810	00	0.00	N	2	30
157	20240722	12120	12230	12300	12070	321599	3901897560	00	0.00	N	5	-100
158	20240719	12220	12490	12520	12200	752620	9237798190	00	0.00	N	5	-310
159	20240718	12530	12510	12590	12400	232514	2912523790	00	0.00	N	5	-40
160	20240717	12570	12800	12810	12530	570767	7191403000	00	0.00	N	5	-210
161	20240716	12780	12970	12990	12650	312642	3985596290	00	0.00	N	5	-190
162	20240715	12970	12950	12980	12910	146559	1897581160	00	0.00	N	2	20
163	20240712	12950	12860	12990	12820	313743	4053361620	00	0.00	N	2	110
164	20240711	12840	12750	12930	12710	359861	4615534250	00	0.00	N	2	100
165	20240710	12740	12720	12770	12600	265173	3361573830	00	0.00	N	2	40
166	20240709	12700	12680	12810	12560	370256	4694788050	00	0.00	N	2	20
167	20240708	12680	12510	12690	12510	437804	5521248740	00	0.00	N	2	170
168	20240705	12510	12750	12750	12360	1167501	14580265350	00	0.00	N	5	-190
169	20240704	12700	12930	13140	12550	1102609	14049410340	00	0.00	N	5	-370
170	20240703	13070	14050	14060	13010	1266610	16893603240	00	0.00	N	5	-970
171	20240702	14040	14230	14230	13960	276512	3878519780	00	0.00	N	5	-190
172	20240701	14230	14080	14290	14080	197398	2805434910	00	0.00	N	2	130
173	20240628	14100	14090	14220	13950	194007	2739301280	00	0.00	N	2	40
174	20240627	14060	14220	14230	13970	255833	3597501370	00	0.00	N	5	-170
175	20240626	14230	14380	14430	14160	253393	3616991450	00	0.00	N	5	-150
176	20240625	14380	14250	14490	14210	290087	4172706290	00	0.00	N	2	140
177	20240624	14240	14860	14860	14230	644282	9318105540	00	0.00	N	5	-620
178	20240621	14860	14120	14860	14050	1534677	22415730230	00	0.00	N	2	840
179	20240620	14020	13900	14100	13870	274274	3836410770	00	0.00	N	2	120
180	20240619	13900	14310	14310	13800	732386	10204973190	00	0.00	N	5	-340
181	20240618	14240	14300	14420	14200	274734	3924828400	00	0.00	N	5	-50
182	20240617	14290	14430	14540	14150	311011	4437285720	00	0.00	N	5	-230
183	20240614	14520	14100	14570	14030	846451	12176337690	00	0.00	N	2	520
184	20240613	14000	14130	14190	13990	342882	4817222920	00	0.00	N	2	10
185	20240612	13990	14020	14130	13940	159753	2236041150	00	0.00	N	5	-40
186	20240611	14030	14050	14200	13980	155834	2193794300	00	0.00	N	5	-20
187	20240610	14050	13910	14160	13820	180040	2524184070	00	0.00	N	2	40
188	20240607	14010	14020	14080	13950	158285	2216717960	00	0.00	N	2	60
189	20240605	13950	13960	14110	13870	233089	3254528900	00	0.00	N	2	10
190	20240604	13940	14190	14270	13940	299965	4217798760	00	0.00	N	5	-290
191	20240603	14230	14350	14390	14100	277081	3940020200	00	0.00	N	5	-90
192	20240531	14320	14050	14360	14010	477988	6812936220	00	0.00	N	2	310
193	20240530	14010	13820	14060	13760	368484	5126600620	00	0.00	N	2	190
194	20240529	13820	14120	14130	13800	615417	8552554380	00	0.00	N	5	-300
195	20240528	14120	14570	14570	14110	730711	10411562520	00	0.00	N	5	-460
196	20240527	14580	14670	14840	14500	356885	5232503410	00	0.00	N	2	90
197	20240524	14490	14390	14700	14380	359194	5211625040	00	0.00	N	5	-40
198	20240523	14530	14480	14690	14450	293026	4256226650	00	0.00	N	2	40
199	20240522	14490	14580	14670	14290	571302	8260874940	00	0.00	N	5	-90
200	20240521	14580	14920	14920	14530	491384	7186935200	00	0.00	N	5	-320
201	20240520	14900	14890	14950	14590	613276	9044301500	00	0.00	N	2	10
202	20240517	14890	15100	15100	14870	288740	4325754790	00	0.00	N	5	-80
203	20240516	14970	15120	15170	14940	428246	6424796700	00	0.00	N	5	-50
204	20240514	15020	15210	15290	14970	457846	6908017420	00	0.00	N	5	-220
205	20240513	15240	15130	15280	14910	735825	11160993090	00	0.00	N	2	220
206	20240510	15020	14960	15120	14780	798677	11973419330	00	0.00	N	2	170
207	20240509	14850	14920	15130	14750	699133	10417347040	00	0.00	N	5	-70
208	20240508	14920	14850	14930	14740	506153	7507706350	00	0.00	N	2	30
209	20240507	14890	15550	15580	14720	1420193	21181898180	00	0.00	N	5	-520
210	20240503	15410	15560	15570	15200	593574	9113419200	00	0.00	N	2	10
211	20240502	15400	15060	15710	14920	1303543	20030940670	00	0.00	N	2	340
212	20240430	15060	15080	15180	14960	364771	5484985140	00	0.00	N	2	10
213	20240429	15050	14980	15140	14920	538163	8095358540	00	0.00	N	2	140
214	20240426	14910	14730	14960	14570	420166	6200278140	00	0.00	N	2	200
215	20240425	14710	14610	14780	14520	344427	5039720620	00	0.00	N	5	-20
216	20240424	14730	14820	14890	14610	343075	5032939200	00	0.00	N	2	50
217	20240423	14680	14830	14920	14540	308020	4529065330	00	0.00	N	5	-150
218	20240422	14830	15150	15160	14690	551449	8204657010	00	0.00	N	5	-260
219	20240419	15090	14980	15240	14810	795758	11945583100	00	0.00	N	2	20
220	20240418	15070	15000	15180	14890	474346	7112196000	00	0.00	N	2	220
221	20240417	14850	14790	15100	14700	916292	13685849200	00	0.00	N	2	290
222	20240416	14560	14390	14570	14140	505517	7265515000	00	0.00	N	2	90
223	20240415	14470	14400	14570	14290	457849	6590510460	00	0.00	N	5	-170
224	20240412	14640	14680	14780	14310	713228	10385741910	00	0.00	N	5	-110
225	20240411	14750	15180	15220	14660	848480	12637069510	00	0.00	N	5	-430
226	20240409	15180	15190	15670	15060	1253000	19256553620	00	0.00	N	2	90
227	20240408	15090	15050	15150	14740	644360	9658944650	00	0.00	N	2	80
228	20240405	15010	14870	15100	14750	527559	7895297050	00	0.00	N	2	30
229	20240404	14980	14940	15180	14590	965115	14423349650	00	0.00	N	2	180
230	20240403	14800	14650	15050	14590	957517	14182700620	00	0.00	N	2	150
231	20240402	14650	15130	15190	14590	1191235	17638953020	00	0.00	N	5	-660
232	20240401	15310	14300	15310	14290	2213276	33157076560	00	0.00	N	2	1090
233	20240329	14220	14310	14340	14050	519336	7376018790	00	0.00	N	5	-90
234	20240328	14310	14490	14620	14310	956820	13798122240	00	0.00	N	5	-110
235	20240327	14420	14170	14450	14120	1273303	18254881250	00	0.00	N	2	300
236	20240326	14120	13790	14140	13620	983893	13706876270	00	0.00	N	2	350
237	20240325	13770	13820	13820	13600	520687	7161169650	00	0.00	N	2	90
238	20240322	13680	13580	13790	13500	547380	7473307140	00	0.00	N	2	100
239	20240321	13580	13550	13650	13420	518869	7024217570	00	0.00	N	2	50
240	20240320	13530	13560	13640	13400	767155	10388569910	00	0.00	N	2	80
241	20240319	13450	13170	13560	13160	1094710	14670836030	00	0.00	N	2	400
242	20240318	13050	13090	13120	13010	185119	2416642530	00	0.00	N	5	-20
243	20240315	13070	13190	13250	13030	344139	4502134190	00	0.00	N	5	-250
244	20240314	13320	13090	13320	13050	382757	5059828380	00	0.00	N	2	230
245	20240313	13090	13260	13300	13040	423979	5570745730	00	0.00	N	5	-160
246	20240312	13250	13120	13260	13080	301919	3974600860	00	0.00	N	2	140
247	20240311	13110	13210	13360	13100	411188	5434228470	00	0.00	N	5	-100
248	20240308	13210	13630	13660	13200	799421	10697848770	00	0.00	N	5	-340
249	20240307	13550	13440	13740	13170	2585781	34831958260	00	0.00	N	2	650
250	20240306	12900	13000	13050	12860	502933	6616014760	00	0.00	N	5	-100
251	20240305	13000	12830	13090	12780	610906	7937569280	00	0.00	N	2	200
252	20240304	12800	12720	12810	12620	313807	3995963860	00	0.00	N	2	140
253	20240229	12660	12560	12660	12500	290194	3656047750	00	0.00	N	2	30
254	20240228	12630	12380	12710	12310	350837	4387771150	00	0.00	N	2	260
255	20240227	12370	12530	12540	12300	465386	5769765810	00	0.00	N	5	-220
256	20240226	12590	12590	12660	12520	275215	3460702790	00	0.00	N	5	-60
257	20240223	12650	12840	12850	12590	528252	6705672300	00	0.00	N	5	-190
258	20240222	12840	13120	13120	12830	581997	7508101690	00	0.00	N	5	-260
259	20240221	13100	13010	13210	12970	315226	4121941510	00	0.00	N	5	-10
260	20240220	13110	13450	13460	13070	624462	8218527440	00	0.00	N	5	-300
261	20240219	13410	13140	13530	13140	933308	12508102840	00	0.00	N	2	250
262	20240216	13160	13370	13500	13070	815466	10781087680	00	0.00	N	2	100
263	20240215	13060	13180	13280	12980	520406	6829470020	00	0.00	N	5	-60
264	20240214	13120	12970	13290	12970	308566	4049313230	00	0.00	N	5	-30
265	20240213	13150	13220	13280	12940	387836	5084188870	00	0.00	N	5	-30
266	20240208	13180	13150	13280	13070	490500	6475446130	00	0.00	N	2	60
267	20240207	13120	13140	13180	12970	286785	3756734240	00	0.00	N	2	100
268	20240206	13020	13000	13250	12920	433377	5690319960	00	0.00	N	3	0
269	20240205	13020	13090	13110	12850	267109	3473807770	00	0.00	N	5	-30
270	20240202	13050	13000	13140	12890	550772	7177322900	00	0.00	N	2	120
271	20240201	12930	12690	12970	12600	403507	5176174130	00	0.00	N	2	280
272	20240131	12650	12780	12830	12620	230276	2922175810	00	0.00	N	5	-130
273	20240130	12780	12750	12990	12740	296925	3814474140	00	0.00	N	2	30
274	20240129	12750	12930	12960	12700	288963	3691941760	00	0.00	N	5	-240
275	20240126	12990	12400	13050	12400	591509	7613332450	00	0.00	N	2	540
276	20240125	12450	12560	12560	12270	399609	4943954050	00	0.00	N	5	-140
277	20240124	12590	12540	12680	12510	347029	4362691140	00	0.00	N	2	30
278	20240123	12560	12780	12780	12490	248965	3140939000	00	0.00	N	5	-100
279	20240122	12660	12730	12830	12580	277492	3520849750	00	0.00	N	2	10
280	20240119	12650	12400	12780	12400	473572	5991951510	00	0.00	N	2	340
281	20240118	12310	12210	12480	12210	267847	3311661470	00	0.00	N	2	10
282	20240117	12300	12530	12600	12210	557166	6870971320	00	0.00	N	5	-220
283	20240116	12520	12810	12850	12490	514501	6491960610	00	0.00	N	5	-320
284	20240115	12840	12870	12980	12800	235751	3034508680	00	0.00	N	5	-10
285	20240112	12850	13060	13130	12790	538586	6936958060	00	0.00	N	5	-210
286	20240111	13060	13050	13140	13020	270595	3538663520	00	0.00	N	2	10
287	20240110	13050	13300	13310	13040	301189	3954584860	00	0.00	N	5	-260
288	20240109	13310	13130	13310	13070	295144	3895829160	00	0.00	N	2	260
289	20240108	13050	12950	13110	12930	219214	2855291470	00	0.00	N	2	90
290	20240105	12960	13020	13100	12930	453950	5902156320	00	0.00	N	5	-70
291	20240104	13030	13300	13310	13010	551972	7229448980	00	0.00	N	5	-260
292	20240103	13290	13400	13470	13260	334088	4455800420	00	0.00	N	5	-150
293	20240102	13440	13300	13510	13300	283637	3803138760	00	0.00	N	2	120
294	20231228	13320	13120	13320	13120	268827	3564712510	00	0.00	N	2	160
295	20231227	13160	13140	13280	13120	275228	3621011430	02	0.00	N	5	-60
296	20231226	13220	13410	13430	13140	426216	5630594600	00	0.00	N	5	-190
297	20231222	13410	13430	13460	13320	187856	2512043380	00	0.00	N	2	30
298	20231221	13380	13500	13650	13380	353975	4765880030	00	0.00	N	5	-270
299	20231220	13650	13600	13710	13570	246529	3360230170	00	0.00	N	2	100
300	20231219	13550	13670	13680	13510	360313	4882602500	00	0.00	N	5	-180
301	20231218	13730	13700	13730	13610	209923	2874383510	00	0.00	N	2	30
302	20231215	13700	13750	13770	13600	327463	4474659640	00	0.00	N	5	-50
303	20231214	13750	13710	13810	13670	452278	6217482270	00	0.00	N	2	150
304	20231213	13600	13590	13700	13490	316358	4308532230	00	0.00	N	2	10
305	20231212	13590	13570	13660	13440	298410	4041169130	00	0.00	N	2	20
306	20231211	13570	13380	13640	13370	405177	5477763750	00	0.00	N	2	240
307	20231208	13330	13210	13360	13160	279501	3710832520	00	0.00	N	2	130
308	20231207	13200	13440	13460	13200	359700	4773810820	00	0.00	N	5	-240
309	20231206	13440	13270	13490	13210	476551	6361586590	00	0.00	N	2	160
310	20231205	13280	13340	13340	13250	282070	3747560260	00	0.00	N	5	-50
311	20231204	13330	13320	13450	13250	297342	3972194760	00	0.00	N	2	10
312	20231201	13320	13310	13500	13290	383405	5133269930	00	0.00	N	5	-30
313	20231130	13350	13450	13450	13260	652118	8687946520	00	0.00	N	5	-110
314	20231129	13460	13710	13710	13370	841693	11378415500	00	0.00	N	5	-260
315	20231128	13720	13860	13890	13700	496093	6817868580	00	0.00	N	5	-140
316	20231127	13860	14050	14060	13740	507115	7010744150	00	0.00	N	5	-190
317	20231124	14050	14130	14190	13980	422329	5935626770	00	0.00	N	3	0
318	20231123	14050	14100	14110	14010	222280	3125185270	00	0.00	N	5	-10
319	20231122	14060	14070	14160	13960	381073	5338195460	00	0.00	N	5	-60
320	20231121	14120	14220	14220	14080	319121	4507833920	00	0.00	N	5	-60
321	20231120	14180	14090	14230	13990	276415	3903113090	00	0.00	N	2	110
322	20231117	14070	14210	14210	13980	330305	4638301330	00	0.00	N	5	-170
323	20231116	14240	14340	14350	14150	332159	4717157840	00	0.00	N	5	-100
324	20231115	14340	14090	14420	13970	533008	7575542800	00	0.00	N	2	500
325	20231114	13840	13690	13880	13680	371914	5128793820	00	0.00	N	2	180
326	20231113	13660	14280	14280	13650	743133	10269438220	00	0.00	N	5	-460
327	20231110	14120	14670	14670	14020	990549	14164963630	00	0.00	N	5	-550
328	20231109	14670	14510	14880	14440	1039667	15220522120	00	0.00	N	2	250
329	20231108	14420	14550	14620	14390	402637	5829925730	00	0.00	N	5	-10
330	20231107	14430	14610	14690	14180	572732	8264160610	00	0.00	N	5	-70
331	20231106	14500	14400	14650	14260	793341	11455162640	00	0.00	N	2	320
332	20231103	14180	13710	14270	13640	1568212	21899589350	00	0.00	N	2	600
333	20231102	13580	14710	14800	13490	2045147	28342387790	00	0.00	N	5	-970
334	20231101	14550	14710	14710	14460	241735	3518895170	00	0.00	N	5	-110
335	20231031	14660	14700	14990	14480	495174	7294510240	00	0.00	N	5	-10
336	20231030	14670	14360	14740	14360	281939	4119535010	00	0.00	N	2	230
337	20231027	14440	14600	14750	14240	450247	6529410880	00	0.00	N	5	-60
338	20231026	14500	14410	14840	14230	423515	6159236230	00	0.00	N	5	-170
339	20231025	14670	14490	14880	14310	602154	8837454730	00	0.00	N	2	200
340	20231024	14470	14290	14500	14010	483072	6898309550	00	0.00	N	2	330
341	20231023	14140	13930	14360	13930	531420	7543780420	00	0.00	N	2	260
342	20231020	13880	14000	14100	13720	547137	7591742430	00	0.00	N	5	-180
343	20231019	14060	14240	14240	14030	420949	5932132660	00	0.00	N	5	-350
344	20231018	14410	14600	14640	14300	482630	6952062520	00	0.00	N	5	-170
345	20231017	14580	14620	14780	14510	310195	4542554110	00	0.00	N	2	50
346	20231016	14530	14690	14740	14390	462337	6706439780	00	0.00	N	5	-270
347	20231013	14800	14860	15140	14700	475789	7075914700	00	0.00	N	5	-150
348	20231012	14950	14890	15100	14840	447111	6700336380	00	0.00	N	2	130
349	20231011	14820	14740	14970	14660	382498	5681992020	00	0.00	N	2	240
350	20231010	14580	14600	15140	14460	846256	12497154950	00	0.00	N	5	-220
351	20231006	14800	15010	15240	14760	553016	8249361160	00	0.00	N	5	-80
352	20231005	14880	15350	15420	14840	799256	12114582730	00	0.00	N	5	-330
353	20231004	15210	16190	16190	14990	1469125	22522008910	00	0.00	N	5	-1060
354	20230927	16270	15940	16300	15880	424432	6829279220	00	0.00	N	2	260
355	20230926	16010	16530	16590	15940	644445	10425034850	00	0.00	N	5	-520
356	20230925	16530	16600	16840	16440	608443	10087146150	00	0.00	N	5	-20
357	20230922	16550	16300	16560	16220	409538	6724145510	00	0.00	N	2	110
358	20230921	16440	16580	16930	16260	751309	12414275990	00	0.00	N	5	-210
359	20230920	16650	16840	16850	16530	554461	9238604570	00	0.00	N	5	-190
360	20230919	16840	17050	17300	16760	708187	12011682220	00	0.00	N	5	-100
361	20230918	16940	16900	17120	16850	451328	7671554660	00	0.00	N	5	-20
362	20230915	16960	16800	17100	16800	551423	9344805140	00	0.00	N	2	60
363	20230914	16900	17090	17120	16820	587384	9943769350	00	0.00	N	5	-50
364	20230913	16950	16930	17170	16810	503041	8546092270	00	0.00	N	2	20
365	20230912	16930	17550	17730	16780	1104282	18957119900	00	0.00	N	5	-550
366	20230911	17480	17600	17610	17270	825211	14399466870	00	0.00	N	5	-80
367	20230908	17560	17200	17640	17140	1225609	21409948940	00	0.00	N	2	420
368	20230907	17140	17330	17350	16930	718633	12275188650	00	0.00	N	5	-110
369	20230906	17250	17000	17500	16900	1674492	28943040680	00	0.00	N	2	400
370	20230905	16850	17100	17490	16790	1045997	17857545550	00	0.00	N	5	-160
371	20230904	17010	17230	17230	16710	904575	15337375150	00	0.00	N	5	-110
372	20230901	17120	16860	17420	16760	1543253	26411950800	00	0.00	N	2	270
373	20230831	16850	16860	16960	16710	701655	11780504810	00	0.00	N	5	-50
374	20230830	16900	16950	17000	16690	699514	11785401060	00	0.00	N	2	110
375	20230829	16790	17260	17270	16780	1012949	17182328100	00	0.00	N	5	-400
376	20230828	17190	17470	17900	17100	1712924	29890701860	00	0.00	N	2	160
377	20230825	17030	16940	17180	16760	815682	13889903600	00	0.00	N	2	10
378	20230824	17020	16800	17200	16470	1518125	25782430870	00	0.00	N	2	340
379	20230823	16680	16680	17100	16600	1091934	18343689470	00	0.00	N	2	60
380	20230822	16620	16700	16870	16510	948160	15800336220	00	0.00	N	5	-10
381	20230821	16630	16850	17260	16350	1637604	27516499550	00	0.00	N	5	-570
382	20230818	17200	16960	17470	16720	2427626	41469653850	00	0.00	N	2	20
383	20230817	17180	17410	17420	16700	2115318	36034945770	00	0.00	N	5	-620
384	20230816	17800	17880	17980	17300	2823030	49677540110	00	0.00	N	5	-210
385	20230814	18010	17800	18550	17800	7148746	129889505990	00	0.00	N	2	530
386	20230811	17480	17650	17810	16800	7845818	136698647280	00	0.00	N	2	410
387	20230810	17070	16300	17740	15520	20996064	354603802300	00	0.00	N	2	2620
388	20230809	14450	14380	14450	14150	548882	7849789490	00	0.00	N	2	100
389	20230808	14350	14580	14650	14330	401397	5808352150	00	0.00	N	5	-170
390	20230807	14520	14430	14540	14360	541352	7817636140	00	0.00	N	2	100
391	20230804	14420	13950	14550	13920	652432	9369438770	00	0.00	N	2	430
392	20230803	13990	14210	14220	13910	531200	7447351110	00	0.00	N	5	-250
393	20230802	14240	14270	14410	14000	576063	8165100780	00	0.00	N	5	-50
394	20230801	14290	14300	14550	14090	667388	9529988710	00	0.00	N	5	-70
395	20230731	14360	14280	14450	14060	695376	9939963400	00	0.00	N	2	170
396	20230728	14190	14080	14200	13760	858513	12027270380	00	0.00	N	2	30
397	20230727	14160	12810	14170	12810	1618169	22210329000	00	0.00	N	2	1370
398	20230726	12790	13160	13170	12570	1298493	16587413290	00	0.00	N	5	-450
399	20230725	13240	13580	13620	13160	911356	12139640060	00	0.00	N	5	-320
400	20230724	13560	13920	13920	13550	718149	9801317660	00	0.00	N	5	-370
401	20230721	13930	14130	14140	13880	478538	6671106570	00	0.00	N	5	-190
402	20230720	14120	14460	14490	14060	678395	9604215260	00	0.00	N	5	-320
403	20230719	14440	14420	14590	14180	715901	10298033920	00	0.00	N	2	60
404	20230718	14380	14680	14810	14360	617288	8955454470	00	0.00	N	5	-300
405	20230717	14680	14930	15000	14580	794754	11729182460	00	0.00	N	5	-320
406	20230714	15000	14680	15270	14670	1353131	20351449960	00	0.00	N	2	390
407	20230713	14610	14980	14980	14520	817756	12014171550	00	0.00	N	5	-250
408	20230712	14860	14610	14980	14560	706011	10471825530	00	0.00	N	2	220
409	20230711	14640	14530	14680	14430	455226	6644404290	00	0.00	N	2	180
410	20230710	14460	14430	14670	14200	664547	9597643640	00	0.00	N	2	110
411	20230707	14350	14200	14410	14180	623980	8919514560	00	0.00	N	2	270
412	20230706	14080	14520	14520	14050	759915	10790767740	00	0.00	N	5	-440
413	20230705	14520	14580	14850	14460	829720	12174774410	00	0.00	N	3	0
414	20230704	14520	14750	15100	14480	1633861	24158417150	00	0.00	N	2	30
415	20230703	14490	14230	14750	14080	1291958	18637266450	00	0.00	N	2	360
416	20230630	14130	13870	14210	13820	621156	8727840650	00	0.00	N	2	250
417	20230629	13880	14240	14260	13810	504659	7045922160	00	0.00	N	5	-310
418	20230628	14190	14110	14300	14060	438747	6240628310	00	0.00	N	2	100
419	20230627	14090	14000	14370	13940	601809	8525953300	00	0.00	N	2	90
420	20230626	14000	14390	14470	13960	580662	8178627900	00	0.00	N	5	-400
421	20230623	14400	14530	14550	14330	475724	6875686360	00	0.00	N	5	-70
422	20230622	14470	14500	14630	14300	579938	8396510880	00	0.00	N	5	-80
423	20230621	14550	14140	14640	14100	1481501	21487311510	00	0.00	N	2	410
424	20230620	14140	14100	14510	14090	1420438	20262536950	00	0.00	N	2	230
425	20230619	13910	13770	14030	13700	498744	6915626530	00	0.00	N	2	170
426	20230616	13740	13650	13890	13650	427925	5899335920	00	0.00	N	2	120
427	20230615	13620	13800	13820	13480	652826	8875745690	00	0.00	N	5	-180
428	20230614	13800	13960	13970	13640	558559	7690555500	00	0.00	N	5	-130
429	20230613	13930	13950	14230	13920	759720	10688977210	00	0.00	N	2	10
430	20230612	13920	14180	14180	13610	1129582	15634553650	00	0.00	N	5	-260
431	20230609	14180	14360	14490	14120	739706	10537469970	00	0.00	N	5	-90
432	20230608	14270	14490	14490	14270	598319	8568232580	00	0.00	N	5	-190
433	20230607	14460	14510	14620	14460	403299	5868069180	00	0.00	N	3	0
434	20230605	14460	14500	14670	14420	507219	7372253410	00	0.00	N	2	120
435	20230602	14340	14500	14500	14290	378432	5422963620	00	0.00	N	5	-90
436	20230601	14430	14370	14660	14260	778533	11238553690	00	0.00	N	2	70
437	20230531	14360	14440	14580	14310	515805	7423447370	00	0.00	N	5	-110
438	20230530	14470	14800	14800	14360	669597	9710543630	00	0.00	N	5	-330
439	20230526	14800	14700	14850	14590	371505	5465142020	00	0.00	N	2	80
440	20230525	14720	14950	15060	14680	533963	7898002160	00	0.00	N	5	-280
441	20230524	15000	15120	15150	15000	322819	4862555020	00	0.00	N	5	-270
442	20230523	15270	15160	15310	15060	352669	5366091830	00	0.00	N	2	60
443	20230522	15210	15250	15310	15100	408520	6225135730	00	0.00	N	2	20
444	20230519	15190	15090	15240	14990	473109	7161271050	00	0.00	N	2	110
445	20230518	15080	15210	15340	15040	494719	7490907760	00	0.00	N	5	-70
446	20230517	15150	14750	15180	14750	482265	7248362860	00	0.00	N	2	370
447	20230516	14780	15010	15070	14770	450600	6700960530	00	0.00	N	5	-170
448	20230515	14950	15100	15100	14750	735132	10968772100	00	0.00	N	5	-160
449	20230512	15110	15000	15200	14910	882005	13293161840	00	0.00	N	2	130
450	20230511	14980	15200	15230	14960	885964	13328824440	00	0.00	N	3	0
451	20230510	14980	14950	15230	14910	793072	11954253720	00	0.00	N	2	60
452	20230509	14920	14930	15080	14830	657218	9803990110	00	0.00	N	2	50
453	20230508	14870	15480	15480	14840	1487652	22321187060	00	0.00	N	5	-500
454	20230504	15370	15580	15590	15290	419221	6458928940	00	0.00	N	5	-180
455	20230503	15550	15690	15930	15540	690525	10810359160	00	0.00	N	5	-200
456	20230502	15750	15360	15770	15250	753754	11760497970	00	0.00	N	2	400
457	20230428	15350	15180	15460	15040	763955	11702089890	00	0.00	N	2	200
458	20230427	15150	15200	15250	15000	511971	7753457930	00	0.00	N	5	-30
459	20230426	15180	14750	15200	14690	825641	12420336060	00	0.00	N	2	300
460	20230425	14880	14750	15050	14610	1084662	16069812100	00	0.00	N	2	40
461	20230424	14840	14700	14890	14460	1260433	18505270440	00	0.00	N	2	100
462	20230421	14740	16350	16360	14620	4305875	64914712770	00	0.00	N	5	-1710
463	20230420	16450	16560	16580	16230	881521	14457088940	00	0.00	N	5	-50
464	20230419	16500	16490	16630	16250	863852	14225704390	00	0.00	N	2	60
465	20230418	16440	15870	16460	15740	1444823	23362826660	00	0.00	N	2	650
466	20230417	15790	16180	16180	15710	1167180	18536063810	00	0.00	N	5	-360
467	20230414	16150	16200	16330	16090	633617	10238407250	00	0.00	N	2	20
468	20230413	16130	16200	16370	16020	839463	13532276940	00	0.00	N	5	-110
469	20230412	16240	16390	16480	16160	388022	6300378790	00	0.00	N	5	-110
470	20230411	16350	16110	16540	16100	614387	10039957560	00	0.00	N	2	230
471	20230410	16120	16390	16390	16010	687225	11067310210	00	0.00	N	5	-280
472	20230407	16400	16350	16540	16270	429585	7043339890	00	0.00	N	2	50
473	20230406	16350	16250	16460	16130	518094	8443607750	00	0.00	N	2	110
474	20230405	16240	16660	16770	16210	1084645	17766529550	00	0.00	N	5	-510
475	20230404	16750	16870	17100	16570	931968	15634511500	00	0.00	N	5	-140
476	20230403	16890	16890	17150	16800	800011	13578737910	00	0.00	N	2	100
477	20230331	16790	16750	16800	16580	522024	8720325120	00	0.00	N	2	90
478	20230330	16700	16800	16830	16470	647109	10766291740	00	0.00	N	5	-50
479	20230329	16750	16420	16770	16310	889429	14787362160	00	0.00	N	2	360
480	20230328	16390	16250	16450	16170	621463	10138567580	00	0.00	N	2	160
481	20230327	16230	16390	16460	15840	1053462	16939287290	00	0.00	N	5	-130
482	20230324	16360	16450	16450	16080	635705	10347709610	00	0.00	N	5	-40
483	20230323	16400	15940	16510	15820	1090181	17819469530	00	0.00	N	2	430
484	20230322	15970	16350	16360	15740	909970	14498030920	00	0.00	N	5	-330
485	20230321	16300	16060	16340	15900	638805	10328076650	00	0.00	N	2	330
486	20230320	15970	15860	16500	15850	1075769	17322311720	00	0.00	N	2	70
487	20230317	15900	15550	16010	15460	738261	11668517750	00	0.00	N	2	450
488	20230316	15450	15260	15580	15070	501281	7712682210	00	0.00	N	2	70
489	20230315	15380	15700	15700	15260	608063	9380261640	00	0.00	N	5	-160
490	20230314	15540	15760	15800	15200	717718	11115041940	00	0.00	N	5	-310
491	20230313	15850	15670	15850	15420	483093	7545355910	00	0.00	N	2	50
492	20230310	15800	16050	16050	15760	441999	7024460060	00	0.00	N	5	-330
493	20230309	16130	16080	16410	15930	488731	7909255740	00	0.00	N	2	140
494	20230308	15990	16040	16100	15700	718608	11427562840	00	0.00	N	5	-210
495	20230307	16200	16850	16860	16140	1016564	16607910750	00	0.00	N	5	-590
496	20230306	16790	17040	17040	16610	590099	9892927570	00	0.00	N	5	-90
497	20230303	16880	17210	17220	16820	560604	9506255010	00	0.00	N	5	-220
498	20230302	17100	16990	17260	16990	935166	16016455970	00	0.00	N	2	360
499	20230228	16740	16530	16930	16530	814704	13667009090	00	0.00	N	2	300
500	20230227	16440	16480	16540	16110	546971	8943159710	00	0.00	N	5	-40
501	20230224	16480	16780	16780	16470	472290	7816226970	00	0.00	N	5	-250
502	20230223	16730	16630	16960	16630	653245	10956911270	00	0.00	N	2	240
503	20230222	16490	16840	16840	16440	936278	15526437310	00	0.00	N	5	-510
504	20230221	17000	17670	17670	16910	1485847	25498829420	00	0.00	N	5	-580
505	20230220	17580	17790	17830	17500	594615	10506825070	00	0.00	N	5	-210
506	20230217	17790	17850	18060	17560	617231	10987598080	00	0.00	N	5	-90
507	20230216	17880	17990	18100	17710	572412	10238454640	00	0.00	N	3	0
508	20230215	17880	18250	18260	17850	760747	13717184290	00	0.00	N	5	-250
509	20230214	18130	18130	18360	17950	549623	9978373840	00	0.00	N	2	100
510	20230213	18030	18430	18600	17880	829183	15059915240	00	0.00	N	5	-290
511	20230210	18320	18060	18800	18000	1655532	30476957190	00	0.00	N	2	340
512	20230209	17980	17490	18180	17430	1563646	28035958550	00	0.00	N	2	540
513	20230208	17440	17670	17670	17400	502464	8770179050	00	0.00	N	5	-160
514	20230207	17600	17550	17640	17270	791507	13782951080	00	0.00	N	2	80
515	20230206	17520	17300	17840	17110	808135	14185040750	00	0.00	N	2	170
516	20230203	17350	17600	17690	17280	814461	14162836250	00	0.00	N	5	-250
517	20230202	17600	17740	17910	17390	1047700	18376971150	00	0.00	N	5	-50
518	20230201	17650	18150	18200	17580	930338	16555772840	00	0.00	N	5	-340
519	20230131	17990	18000	18150	17880	527324	9479862270	00	0.00	N	5	-60
520	20230130	18050	18120	18220	17980	660518	11973814540	00	0.00	N	5	-70
521	20230127	18120	18230	18670	17680	1589008	28910676400	00	0.00	N	5	-80
522	20230126	18200	18290	18430	18090	757976	13792723330	00	0.00	N	5	-80
523	20230125	18280	18350	18450	17960	843691	15331106540	00	0.00	N	2	80
524	20230120	18200	17950	18250	17650	936569	16881424600	00	0.00	N	2	300
525	20230119	17900	17450	17950	17400	694920	12346045700	00	0.00	N	2	350
526	20230118	17550	17500	18150	17300	1342226	23706268500	00	0.00	N	3	0
527	20230117	17550	17550	17700	17400	523808	9185549150	00	0.00	N	2	50
528	20230116	17500	17050	17700	17000	832528	14549944050	00	0.00	N	2	500
529	20230113	17000	17000	17250	16950	551061	9405547100	00	0.00	N	2	100
530	20230112	16900	17650	17700	16900	1413710	24185036050	00	0.00	N	5	-800
531	20230111	17700	17250	17800	17200	754043	13290812700	00	0.00	N	2	500
532	20230110	17200	17500	17650	17150	722954	12567558200	00	0.00	N	5	-400
533	20230109	17600	17650	17800	17450	673145	11829413550	00	0.00	N	2	100
534	20230106	17500	17850	18150	17400	797768	14109295200	00	0.00	N	5	-400
535	20230105	17900	17700	17950	17500	586475	10426923200	00	0.00	N	2	300
536	20230104	17600	17550	17800	17150	499513	8750101600	00	0.00	N	3	0
537	20230103	17600	17350	17900	17100	725268	12738460000	00	0.00	N	2	150
538	20230102	17450	17200	17600	16500	1209714	20588582200	00	0.00	N	5	-150
539	20221229	17600	17750	18000	17450	850809	14988886600	00	0.00	N	5	-500
540	20221228	18100	17750	18350	17550	1438424	26042879950	02	0.00	N	2	350
541	20221227	17750	17150	17900	17150	950183	16787742650	00	0.00	N	2	750
542	20221226	17000	17300	17400	16600	662945	11250661500	00	0.00	N	5	-400
543	20221223	17400	17300	17500	17200	429134	7449617200	00	0.00	N	5	-200
544	20221222	17600	17500	17600	17200	508871	8867938250	00	0.00	N	2	150
545	20221221	17450	17450	17500	17100	296380	5139340800	00	0.00	N	2	50
546	20221220	17400	17700	17700	17100	620561	10754974300	00	0.00	N	5	-350
547	20221219	17750	17650	17900	17350	520684	9214505700	00	0.00	N	2	50
548	20221216	17700	17000	17750	16950	656816	11518723200	00	0.00	N	2	400
549	20221215	17300	17550	17700	17200	495959	8641594150	00	0.00	N	5	-200
550	20221214	17500	17500	17550	17300	347268	6057632250	00	0.00	N	2	50
551	20221213	17450	17750	17750	17250	495799	8634321800	00	0.00	N	5	-150
552	20221212	17600	17500	17700	17300	465060	8153178700	00	0.00	N	5	-50
553	20221209	17650	17800	17850	17200	963545	16923943200	00	0.00	N	3	0
554	20221208	17650	17650	17850	17050	1222912	21334276650	00	0.00	N	5	-50
555	20221207	17700	17750	18200	17600	990955	17684372150	00	0.00	N	5	-50
556	20221206	17750	17950	18200	17550	987198	17665893900	00	0.00	N	5	-300
557	20221205	18050	17550	18250	17450	2256936	40737280350	00	0.00	N	2	650
558	20221202	17400	17150	17550	17050	794374	13812940850	00	0.00	N	2	150
559	20221201	17250	17400	17600	17050	1354772	23467479250	00	0.00	N	2	50
560	20221130	17200	16800	17450	16700	1348710	23289122250	00	0.00	N	2	300
561	20221129	16900	16100	17100	16050	1443661	24372546650	00	0.00	N	2	700
562	20221128	16200	16050	16300	15850	390614	6272783750	00	0.00	N	3	0
563	20221125	16200	16200	16300	15950	232147	3753823850	00	0.00	N	2	50
564	20221124	16150	16100	16350	16000	352746	5708363150	00	0.00	N	2	100
565	20221123	16050	15750	16150	15600	552453	8802653700	00	0.00	N	2	400
566	20221122	15650	16200	16300	15500	1020983	16022653050	00	0.00	N	5	-550
567	20221121	16200	16750	16800	16050	996726	16154027350	00	0.00	N	5	-550
568	20221118	16750	16900	17000	16600	572774	9609619850	00	0.00	N	5	-150
569	20221117	16900	16900	17250	16500	774579	12991992750	00	0.00	N	5	-150
570	20221116	17050	16900	17100	16600	832221	14105723350	00	0.00	N	2	150
571	20221115	16900	16650	16950	16550	602558	10122805650	00	0.00	N	2	250
572	20221114	16650	16600	16950	16500	1070603	17943841800	00	0.00	N	2	100
573	20221111	16550	15950	16600	15900	2151493	34931073150	00	0.00	N	2	1300
574	20221110	15250	14850	15850	14700	1738096	26809866100	00	0.00	N	2	250
575	20221109	15000	15150	15300	14900	513078	7742673850	00	0.00	N	5	-150
576	20221108	15150	14900	15300	14750	492403	7436217550	00	0.00	N	2	250
577	20221107	14900	14800	15000	14200	771140	11264786350	00	0.00	N	5	-200
578	20221104	15100	14400	15200	14150	1202491	17800892750	00	0.00	N	2	650
579	20221103	14450	14550	14750	14450	293257	4271538400	00	0.00	N	5	-300
580	20221102	14750	14400	14800	14300	516813	7531021750	00	0.00	N	2	250
581	20221101	14500	14150	14550	14150	323863	4662448500	00	0.00	N	2	300
582	20221031	14200	14300	14350	13850	256720	3612191350	00	0.00	N	2	50
583	20221028	14150	14000	14550	13900	385200	5510496150	00	0.00	N	2	100
584	20221027	14050	13850	14300	13800	524094	7365086100	00	0.00	N	2	200
585	20221026	13850	13900	14000	13600	518605	7147038800	00	0.00	N	5	-100
586	20221025	13950	14350	14400	13750	796482	11116129400	00	0.00	N	5	-500
587	20221024	14450	14950	15000	14350	518907	7556088900	00	0.00	N	5	-300
588	20221021	14750	14850	14950	14550	286496	4217457450	00	0.00	N	5	-50
589	20221020	14800	15050	15200	14550	363162	5364890250	00	0.00	N	5	-250
590	20221019	15050	15500	15550	14950	424486	6485753800	00	0.00	N	5	-350
591	20221018	15400	14850	15500	14800	830248	12604412450	00	0.00	N	2	800
592	20221017	14600	14550	14750	14400	351935	5118243150	00	0.00	N	5	-250
593	20221014	14850	14700	15000	14450	515670	7608380600	00	0.00	N	2	500
594	20221013	14350	14850	14950	14250	751123	10849788650	00	0.00	N	5	-650
595	20221012	15000	15050	15150	14700	555918	8264886650	00	0.00	N	5	-50
596	20221011	15050	15950	16100	14850	1128127	17232037900	00	0.00	N	5	-1150
597	20221007	16200	15700	16300	15550	998972	16005838650	00	0.00	N	2	500
598	20221006	15700	15700	15750	15200	774837	11946855150	00	0.00	N	2	100
599	20221005	15600	16150	16200	15350	698250	10923723150	00	0.00	N	5	-400
600	20221004	16000	15500	16000	15450	419481	6598687550	00	0.00	N	2	600
601	20220930	15400	15550	15800	15200	637828	9824294200	00	0.00	N	5	-250
602	20220929	15650	15950	16100	15550	703622	11141997650	00	0.00	N	5	-250
603	20220928	15900	16200	16450	15650	930376	14836971900	00	0.00	N	5	-300
604	20220927	16200	15300	16250	15200	1630429	26002923800	00	0.00	N	2	1150
605	20220926	15050	15350	15550	14900	720759	10919373250	00	0.00	N	5	-600
606	20220923	15650	16550	16550	15400	1534034	24179237200	00	0.00	N	5	-1000
607	20220922	16650	16250	16750	16000	682396	11181491250	00	0.00	N	2	200
608	20220921	16450	16800	16950	16400	614557	10215416200	00	0.00	N	5	-300
609	20220920	16750	16200	16850	16150	1184618	19703962850	00	0.00	N	2	750
610	20220919	16000	16200	16250	15900	342042	5483767600	00	0.00	N	5	-200
611	20220916	16200	16150	16200	15900	306699	4926334650	00	0.00	N	3	0
612	20220915	16200	16200	16350	16100	251280	4077214750	00	0.00	N	2	50
613	20220914	16150	15800	16400	15700	475504	7641156200	00	0.00	N	5	-150
614	20220913	16300	16200	16500	16150	435065	7094396800	00	0.00	N	2	250
615	20220908	16050	16250	16300	15900	394160	6327310600	00	0.00	N	3	0
616	20220907	16050	16050	16100	15750	381878	6088734450	00	0.00	N	5	-100
617	20220906	16150	16250	16400	16000	415779	6726394300	00	0.00	N	2	50
618	20220905	16100	16350	16600	16000	588799	9589683100	00	0.00	N	5	-200
619	20220902	16300	16150	16550	15950	903518	14703780300	00	0.00	N	2	250
620	20220901	16050	15900	16400	15800	1065081	17188789050	00	0.00	N	2	50
621	20220831	16000	15800	16200	15550	877660	13946553600	00	0.00	N	2	200
622	20220830	15800	15700	16050	15600	568652	9011865600	00	0.00	N	2	200
623	20220829	15600	15100	15750	15050	783574	12098178600	00	0.00	N	2	50
624	20220826	15550	16000	16050	15500	475249	7449220700	00	0.00	N	5	-500
625	20220825	16050	15900	16200	15700	609401	9709020900	00	0.00	N	2	200
626	20220824	15850	14500	16000	14500	1784630	27866901200	00	0.00	N	2	1100
627	20220823	14750	14850	15100	14650	419223	6224363400	00	0.00	N	5	-300
628	20220822	15050	14950	15250	14750	367476	5514980000	00	0.00	N	5	-100
629	20220819	15150	15200	15300	15000	368743	5585381350	00	0.00	N	5	-150
630	20220818	15300	15000	15500	14900	470428	7152972650	00	0.00	N	2	100
631	20220817	15200	15100	15300	14900	247425	3737426800	00	0.00	N	3	0
632	20220816	15200	15300	15500	15100	408916	6249532750	00	0.00	N	2	50
633	20220812	15150	15150	15250	14850	330465	4986028050	00	0.00	N	2	50
634	20220811	15100	14800	15200	14800	652042	9823487850	00	0.00	N	2	350
635	20220810	14750	14700	14950	14500	428970	6318074700	00	0.00	N	5	-50
636	20220809	14800	14700	14900	14450	374439	5512927100	00	0.00	N	2	100
637	20220808	14700	14450	14800	14350	410645	6021369050	00	0.00	N	2	150
638	20220805	14550	14550	14600	14300	382775	5539980150	00	0.00	N	3	0
639	20220804	14550	14450	14900	14350	928192	13602271500	00	0.00	N	2	250
640	20220803	14300	13900	14400	13750	720927	10186061400	00	0.00	N	2	400
641	20220802	13900	13500	14050	13450	676439	9318208000	00	0.00	N	2	300
642	20220801	13600	13600	13800	13500	206927	2829714650	00	0.00	N	2	50
643	20220729	13550	13450	13650	13400	296675	4019546100	00	0.00	N	2	150
644	20220728	13400	13250	13450	13100	421533	5609064150	00	0.00	N	2	250
645	20220727	13150	13100	13150	13000	158316	2067315950	00	0.00	N	3	0
646	20220726	13150	13150	13250	13000	206091	2700509550	00	0.00	N	5	-100
647	20220725	13250	13050	13250	13000	276606	3624953500	00	0.00	N	2	150
648	20220722	13100	12900	13350	12850	735317	9676432950	00	0.00	N	2	250
649	20220721	12850	12800	13050	12700	442113	5675008650	00	0.00	N	2	200
650	20220720	12650	12800	12950	12600	394536	5027449450	00	0.00	N	2	50
651	20220719	12600	12600	12750	12500	281683	3548158950	00	0.00	N	5	-150
652	20220718	12750	12800	12900	12650	420403	5359643400	00	0.00	N	2	100
653	20220715	12650	12850	12900	12400	298566	3766586200	00	0.00	N	5	-100
654	20220714	12750	12550	13000	12500	443373	5686052650	00	0.00	N	3	0
655	20220713	12750	12250	12800	12250	543752	6850355700	00	0.00	N	2	400
656	20220712	12350	12500	12600	12050	891480	10928214050	00	0.00	N	5	-350
657	20220711	12700	13650	13650	12650	1276542	16481910700	00	0.00	N	5	-1000
658	20220708	13700	13900	13950	13550	257449	3536522050	00	0.00	N	5	-150
659	20220707	13850	13500	13900	13400	440991	6041036550	00	0.00	N	2	450
660	20220706	13400	13650	13900	13400	447999	6102562750	00	0.00	N	5	-250
661	20220705	13650	13300	13900	13250	496835	6772383050	00	0.00	N	2	350
662	20220704	13300	13400	13550	13050	322157	4266877900	00	0.00	N	5	-50
663	20220701	13350	13550	13750	13200	447582	5999143850	00	0.00	N	5	-150
664	20220630	13500	13800	13850	13450	353700	4800530350	00	0.00	N	5	-250
665	20220629	13750	13700	13950	13350	661554	9055591250	00	0.00	N	2	100
666	20220628	13650	13900	14000	13500	444842	6083848000	00	0.00	N	5	-300
667	20220627	13950	13600	14100	13350	613331	8494897950	00	0.00	N	2	500
668	20220624	13450	12900	13600	12900	900369	11959192750	00	0.00	N	2	600
669	20220623	12850	14600	14950	12700	2448595	33129694150	00	0.00	N	5	-1850
670	20220622	14700	15450	15500	14600	639813	9510384050	00	0.00	N	5	-650
671	20220621	15350	14950	15600	14900	465754	7148040550	00	0.00	N	2	350
672	20220620	15000	15350	15400	14800	499557	7511569900	00	0.00	N	5	-300
673	20220617	15300	14650	15350	14650	513883	7718450700	00	0.00	N	2	150
674	20220616	15150	15650	15700	15150	371493	5741310600	00	0.00	N	5	-250
675	20220615	15400	15750	15800	15150	502946	7743608650	00	0.00	N	5	-400
676	20220614	15800	15500	15900	15350	650771	10162573100	00	0.00	N	3	0
677	20220613	15800	16250	16350	15750	771225	12352928400	00	0.00	N	5	-800
678	20220610	16600	16400	16800	16250	627370	10447098200	00	0.00	N	2	50
679	20220609	16550	16600	16650	16350	399739	6596041900	00	0.00	N	3	0
680	20220608	16550	16650	16750	16450	308488	5119536950	00	0.00	N	3	0
681	20220607	16550	16700	16800	16450	463827	7697421900	00	0.00	N	5	-100
682	20220603	16650	16600	16900	16500	737884	12355090350	00	0.00	N	2	150
683	20220602	16500	16400	16600	16150	474278	7806332200	00	0.00	N	2	100
684	20220531	16400	16450	16500	16150	428670	7009850950	00	0.00	N	2	50
685	20220530	16350	16400	16550	16300	436290	7158000850	00	0.00	N	2	50
686	20220527	16300	15950	16400	15700	1205735	19509110150	00	0.00	N	2	700
687	20220526	15600	15200	15850	15150	838813	13091993700	00	0.00	N	2	550
688	20220525	15050	15000	15250	14950	252177	3811063650	00	0.00	N	2	100
689	20220524	14950	15100	15250	14850	328909	4946123250	00	0.00	N	5	-300
690	20220523	15250	15350	15350	15050	278088	4210688350	00	0.00	N	5	-100
691	20220520	15350	15100	15450	15100	320917	4912110500	00	0.00	N	2	350
692	20220519	15000	15000	15150	14850	328613	4926648300	00	0.00	N	5	-350
693	20220518	15350	15400	15500	15200	273987	4210736150	00	0.00	N	2	50
694	20220517	15300	15450	15450	15200	238932	3659766350	00	0.00	N	5	-100
695	20220516	15400	15550	15550	15250	319946	4937940100	00	0.00	N	5	-50