KissMeData/382840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	9140	9090	9170	8970	21713	196990070	00	0.00	N	2	100
3	20250430	9040	9150	9270	9020	30911	281125220	00	0.00	N	5	-190
4	20250429	9230	9200	9290	9080	35800	329656990	00	0.00	N	2	80
5	20250428	9150	9350	9400	9060	42406	390284230	00	0.00	N	5	-160
6	20250425	9310	9330	9400	9050	53935	501706215	00	0.00	N	2	100
7	20250424	9210	9360	9450	9150	44342	409276730	00	0.00	N	5	-140
8	20250423	9350	9210	9390	9150	67662	628512390	00	0.00	N	2	230
9	20250422	9120	9090	9230	9060	47807	436213970	00	0.00	N	5	-20
10	20250421	9140	9300	9360	9100	52771	486152575	00	0.00	N	5	-110
11	20250418	9250	9530	9540	9100	95307	885259370	00	0.00	N	5	-200
12	20250417	9450	8920	10600	8900	1008324	10109047850	00	0.00	N	2	440
13	20250416	9010	9500	9690	9000	234090	2171128295	00	0.00	N	5	-60
14	20250415	9070	8900	9070	8870	27831	250095560	00	0.00	N	2	100
15	20250414	8970	8820	9000	8400	38461	341264290	00	0.00	N	2	210
16	20250411	8760	8440	8760	8420	32665	280752565	00	0.00	N	2	60
17	20250410	8700	8450	8990	8430	55315	474715990	00	0.00	N	2	790
18	20250409	7910	7910	8210	7750	54465	432447050	00	0.00	N	5	-290
19	20250408	8200	8400	8530	8040	54656	451879310	00	0.00	N	5	-120
20	20250407	8320	8640	8880	8310	77026	653663430	00	0.00	N	5	-760
21	20250404	9080	8520	9080	8520	44444	391751640	00	0.00	N	2	360
22	20250403	8720	8810	8900	8670	32232	283679250	00	0.00	N	5	-220
23	20250402	8940	9170	9260	8910	31847	286632660	00	0.00	N	5	-180
24	20250401	9120	9060	9370	9000	37104	339122795	00	0.00	N	2	170
25	20250331	8950	9290	9510	8950	68644	623272480	00	0.00	N	5	-570
26	20250328	9520	9920	10030	9470	107880	1035302315	00	0.00	N	5	-390
27	20250327	9910	10110	10110	9910	79460	791541365	00	0.00	N	5	-240
28	20250326	10150	10020	10240	9990	53420	540937580	00	0.00	N	2	130
29	20250325	10020	10170	10330	9980	89764	907173050	00	0.00	N	5	-90
30	20250324	10110	10150	10310	10100	48439	493282655	00	0.00	N	5	-10
31	20250321	10120	10400	10470	10090	119175	1216025635	00	0.00	N	5	-380
32	20250320	10500	10830	10830	10500	61527	654336535	00	0.00	N	5	-210
33	20250319	10710	10650	10820	10570	68390	729865585	00	0.00	N	2	90
34	20250318	10620	10670	10720	10510	47343	501598460	00	0.00	N	2	50
35	20250317	10570	10640	10850	10520	91408	973934640	00	0.00	N	5	-50
36	20250314	10620	10110	11070	10060	375153	4007834800	00	0.00	N	2	610
37	20250313	10010	10470	10470	10010	58990	600264830	00	0.00	N	5	-220
38	20250312	10230	10200	10390	10090	46402	477004770	00	0.00	N	2	60
39	20250311	10170	10060	10180	9880	81283	813649585	00	0.00	N	5	-180
40	20250310	10350	10220	10540	10120	53387	552730195	00	0.00	N	3	0
41	20250307	10350	10150	10440	10070	72924	750433495	00	0.00	N	2	110
42	20250306	10240	10730	11020	10150	127339	1342631075	00	0.00	N	5	-490
43	20250305	10730	10400	10730	10400	89910	948211340	00	0.00	N	2	420
44	20250304	10310	10450	10450	10110	65124	669267490	00	0.00	N	5	-240
45	20250228	10550	11030	11030	10550	156491	1676153260	00	0.00	N	5	-630
46	20250227	11180	11550	11670	11130	141646	1600828320	00	0.00	N	5	-350
47	20250226	11530	11230	11680	11220	150254	1730146540	00	0.00	N	2	150
48	20250225	11380	11950	11950	11310	201356	2324305550	00	0.00	N	5	-620
49	20250224	12000	11700	12040	11570	307804	3655976180	00	0.00	N	2	50
50	20250221	11950	11440	12270	11320	506994	6012348460	00	0.00	N	2	550
51	20250220	11400	11730	11870	11340	227930	2645090070	00	0.00	N	5	-200
52	20250219	11600	11460	11800	11350	308903	3596877440	00	0.00	N	2	260
53	20250218	11340	11500	11550	11280	103615	1180414380	00	0.00	N	5	-170
54	20250217	11510	11200	11570	11120	223707	2557013060	00	0.00	N	2	310
55	20250214	11200	11470	11670	11020	193910	2201192760	00	0.00	N	5	-190
56	20250213	11390	11500	11560	11180	137884	1560129470	00	0.00	N	2	180
57	20250212	11210	11200	11520	11030	188109	2125191490	00	0.00	N	2	10
58	20250211	11200	11300	11380	11140	150897	1697497030	00	0.00	N	5	-60
59	20250210	11260	10550	11500	10260	351286	3890068590	00	0.00	N	2	670
60	20250207	10590	10470	10730	10310	92585	978247930	00	0.00	N	2	130
61	20250206	10460	10600	10740	10390	58440	612320890	00	0.00	N	5	-190
62	20250205	10650	10350	10850	10320	174475	1843777940	00	0.00	N	2	490
63	20250204	10160	9910	10290	9910	77879	789826710	00	0.00	N	2	330
64	20250203	9830	10200	10300	9830	111289	1109387690	00	0.00	N	5	-590
65	20250131	10420	10130	10490	10130	64562	666523470	00	0.00	N	2	80
66	20250124	10340	10500	10610	10210	62749	653697110	00	0.00	N	2	40
67	20250123	10300	10710	10710	10270	106098	1106187030	00	0.00	N	5	-450
68	20250122	10750	10760	11830	10630	542552	6032224900	00	0.00	N	2	140
69	20250121	10610	11200	11200	10440	189495	2024322260	00	0.00	N	5	-580
70	20250120	11190	11130	11390	11080	141866	1590424030	00	0.00	N	2	90
71	20250117	11100	11140	11290	11050	75920	846242660	00	0.00	N	5	-40
72	20250116	11140	11080	11470	10930	294701	3312773320	00	0.00	N	2	80
73	20250115	11060	11330	11330	10850	135158	1497181340	00	0.00	N	5	-170
74	20250114	11230	11020	11590	11020	313012	3537794900	00	0.00	N	2	220
75	20250113	11010	11370	11440	11000	190748	2134621710	00	0.00	N	5	-320
76	20250110	11330	11150	12030	10850	1437449	16543391950	00	0.00	N	2	30
77	20250109	11300	10420	12690	10310	4177902	48881126180	00	0.00	N	2	780
78	20250108	10520	10550	10580	10350	102059	1068625480	00	0.00	N	2	120
79	20250107	10400	10370	10490	10250	80267	832091660	00	0.00	N	2	50
80	20250106	10350	10200	10520	10150	159819	1662202610	00	0.00	N	2	260
81	20250103	10090	9680	10240	9670	135769	1365146840	00	0.00	N	2	410
82	20250102	9680	9470	9780	9360	46151	441811010	00	0.00	N	2	200
83	20241230	9480	9060	9500	9000	42844	401813490	00	0.00	N	2	300
84	20241227	9180	9390	9520	9140	47464	438557940	02	0.00	N	5	-300
85	20241226	9480	9640	9800	9380	40790	388423420	00	0.00	N	5	-110
86	20241224	9590	9680	9860	9580	47869	464262100	00	0.00	N	5	-90
87	20241223	9680	9490	9760	9460	50726	488570830	00	0.00	N	2	200
88	20241220	9480	9950	9960	9110	78121	751004850	00	0.00	N	5	-450
89	20241219	9930	10000	10080	9920	46821	467086100	00	0.00	N	5	-280
90	20241218	10210	10150	10260	10020	83075	844948870	00	0.00	N	2	230
91	20241217	9980	10080	10170	9900	83644	834544200	00	0.00	N	5	-80
92	20241216	10060	10130	10200	10020	54730	552390200	00	0.00	N	2	60
93	20241213	10000	9880	10060	9780	46317	460352190	00	0.00	N	2	100
94	20241212	9900	9870	9950	9580	70078	683976340	00	0.00	N	2	180
95	20241211	9720	9500	9870	9470	82975	809046070	00	0.00	N	2	250
96	20241210	9470	8850	9480	8850	109628	1014051130	00	0.00	N	2	620
97	20241209	8850	9390	9390	8750	161304	1446177770	00	0.00	N	5	-800
98	20241206	9650	9600	9890	9060	122299	1156511260	00	0.00	N	5	-60
99	20241205	9710	10020	10110	9620	72745	717079870	00	0.00	N	5	-250
100	20241204	9960	10030	10340	9810	88690	888546650	00	0.00	N	5	-380
101	20241203	10340	10090	10380	10090	78942	810717970	00	0.00	N	2	270
102	20241202	10070	10080	10250	9930	97089	975566700	00	0.00	N	2	70
103	20241129	10000	10510	10630	9980	140539	1422351140	00	0.00	N	5	-540
104	20241128	10540	10680	10780	10480	76465	809491410	00	0.00	N	5	-20
105	20241127	10560	11300	11330	10560	155582	1683057180	00	0.00	N	5	-740
106	20241126	11300	11260	11510	11160	100039	1130458390	00	0.00	N	5	-20
107	20241125	11320	10840	11370	10840	107579	1204134060	00	0.00	N	2	620
108	20241122	10700	10750	11160	10690	104885	1140788450	00	0.00	N	5	-50
109	20241121	10750	10750	10980	10550	88050	949064330	00	0.00	N	3	0
110	20241120	10750	10930	11160	10750	83442	910107780	00	0.00	N	5	-310
111	20241119	11060	11190	11270	10960	78645	869443060	00	0.00	N	5	-130
112	20241118	11190	10700	11480	10660	116356	1296336200	00	0.00	N	2	390
113	20241115	10800	11020	11170	10540	266090	2876558140	00	0.00	N	5	-670
114	20241114	11470	12320	12480	11330	214382	2552756440	00	0.00	N	5	-850
115	20241113	12320	12900	13000	12210	183414	2312264870	00	0.00	N	5	-740
116	20241112	13060	13260	13350	12680	246369	3217392570	00	0.00	N	5	-280
117	20241111	13340	13990	14300	13000	207120	2776986890	00	0.00	N	5	-520
118	20241108	13860	13790	14460	13740	220880	3107398350	00	0.00	N	2	70
119	20241107	13790	13950	14000	13070	282544	3830471930	00	0.00	N	5	-130
120	20241106	13920	14900	15220	13920	561636	8203551410	00	0.00	N	5	-820
121	20241105	14740	14310	16140	14070	2329836	35877332050	00	0.00	N	2	500
122	20241104	14240	13670	14500	13620	279530	3960452090	00	0.00	N	2	580
123	20241101	13660	13460	13960	13250	108058	1477507090	00	0.00	N	5	-30
124	20241031	13690	13450	13790	13150	118293	1599173430	00	0.00	N	2	90
125	20241030	13600	13950	14220	13530	146204	2021625310	00	0.00	N	5	-450
126	20241029	14050	14160	14180	13760	148569	2066267430	00	0.00	N	5	-260
127	20241028	14310	14010	14630	13990	218363	3138557930	00	0.00	N	2	290
128	20241025	14020	14440	15970	14020	1020653	15322151710	00	0.00	N	2	40
129	20241024	13980	14560	14850	13860	193551	2744447430	00	0.00	N	5	-410
130	20241023	14390	13960	14540	13590	258390	3629860550	00	0.00	N	2	490
131	20241022	13900	15450	15450	13900	420726	6125139080	00	0.00	N	5	-950
132	20241021	14850	14550	14960	14410	171165	2535599670	00	0.00	N	2	150
133	20241018	14700	15490	15700	14590	367969	5475647840	00	0.00	N	5	-790
134	20241017	15490	15720	15960	15400	237794	3728145360	00	0.00	N	5	-220
135	20241016	15710	16190	17150	15710	1274175	20939675960	00	0.00	N	5	-230
136	20241015	15940	15800	16260	15570	427767	6806958520	00	0.00	N	3	0
137	20241014	15940	15730	16050	15280	527752	8276782770	00	0.00	N	5	-220
138	20241011	16160	16140	16530	15880	585688	9467727610	00	0.00	N	5	-80
139	20241010	16240	16520	16790	16150	973564	16026141480	00	0.00	N	5	-170
140	20241008	16410	16560	17200	15820	3347154	55035661130	00	0.00	N	5	-490
141	20241007	16900	14100	17400	13910	10364599	169793089650	00	0.00	N	2	3140
142	20241004	13760	14060	14240	13640	299566	4158702770	00	0.00	N	5	-300
143	20241002	14060	13540	14500	13400	580505	8213988640	00	0.00	N	2	50
144	20240930	14010	14190	15220	13910	1981163	28947561250	00	0.00	N	2	20
145	20240927	13990	13970	14890	13810	2330783	33523609760	00	0.00	N	5	-70
146	20240926	14060	14000	14290	13730	844753	11820619980	00	0.00	N	2	290
147	20240925	13770	14420	14540	13710	1135073	16097959090	00	0.00	N	5	-610
148	20240924	14380	12680	15500	12670	8215022	118463001960	00	0.00	N	2	1660
149	20240923	12720	11240	13750	11240	4280455	56813754260	00	0.00	N	2	2140
150	20240920	10580	10650	10900	10560	41764	445951800	00	0.00	N	2	60
151	20240919	10520	10750	10770	10370	33083	348340000	00	0.00	N	5	-140
152	20240913	10660	10700	10700	10430	23294	246237370	00	0.00	N	2	50
153	20240912	10610	10300	10650	10300	38968	411318260	00	0.00	N	2	400
154	20240911	10210	10020	10420	10020	33427	342433750	00	0.00	N	2	170
155	20240910	10040	10130	10300	9930	38317	386588880	00	0.00	N	5	-80
156	20240909	10120	9970	10330	9850	43202	433350180	00	0.00	N	5	-110
157	20240906	10230	10500	10830	10030	85076	879691970	00	0.00	N	5	-410
158	20240905	10640	10900	11130	10490	57127	615016310	00	0.00	N	5	-170
159	20240904	10810	10770	11150	10710	76614	837807240	00	0.00	N	5	-490
160	20240903	11300	11860	12020	11270	104471	1203315680	00	0.00	N	5	-490
161	20240902	11790	11700	12100	11520	100854	1195809530	00	0.00	N	2	100
162	20240830	11690	12250	12250	11630	120247	1426412380	00	0.00	N	5	-390
163	20240829	12080	11500	12350	11260	227238	2737377220	00	0.00	N	2	510
164	20240828	11570	11510	12230	11200	241700	2866045630	00	0.00	N	2	100
165	20240827	11470	11160	12100	10870	385209	4430096980	00	0.00	N	2	620
166	20240826	10850	11110	11240	10840	38058	418159210	00	0.00	N	5	-240
167	20240823	11090	11390	11580	10910	109789	1222178910	00	0.00	N	5	-370
168	20240822	11460	11380	11850	11320	128839	1493548310	00	0.00	N	2	80
169	20240821	11380	11310	11520	11240	99965	1134844350	00	0.00	N	5	-120
170	20240820	11500	10740	11870	10650	313367	3574629110	00	0.00	N	2	850
171	20240819	10650	10770	11190	10530	124963	1357269550	00	0.00	N	2	70
172	20240816	10580	10820	10960	10580	100338	1078950190	00	0.00	N	3	0
173	20240814	10580	10150	10730	10080	171467	1801221390	00	0.00	N	2	540
174	20240813	10040	9790	11220	9550	708083	7434559240	00	0.00	N	2	200
175	20240812	9840	9670	9920	9560	52323	511984250	00	0.00	N	2	370
176	20240809	9470	9200	9630	9200	44865	424941280	00	0.00	N	2	350
177	20240808	9120	9350	9350	8930	58590	535633530	00	0.00	N	5	-250
178	20240807	9370	9160	9670	9160	53553	503232260	00	0.00	N	3	0
179	20240806	9370	8720	9530	8720	161332	1487184520	00	0.00	N	2	580
180	20240805	8790	10680	10680	8600	209927	1992591740	00	0.00	N	5	-1910
181	20240802	10700	11000	11160	10670	48681	526988600	00	0.00	N	5	-540
182	20240801	11240	10930	11300	10930	44579	496416460	00	0.00	N	2	350
183	20240731	10890	10950	11000	10700	48331	522171820	00	0.00	N	5	-60
184	20240730	10950	11200	11250	10900	36071	398296530	00	0.00	N	5	-240
185	20240729	11190	11010	11230	10900	22102	245115580	00	0.00	N	2	170
186	20240726	11020	11110	11240	10850	36070	396492800	00	0.00	N	5	-80
187	20240725	11100	11110	11210	10800	75044	822096350	00	0.00	N	5	-100
188	20240724	11200	11130	11470	11120	54350	610496880	00	0.00	N	5	-100
189	20240723	11300	11500	11630	11300	66681	759481660	00	0.00	N	5	-180
190	20240722	11480	12090	12140	11470	63433	738004400	00	0.00	N	5	-710
191	20240719	12190	11900	12230	11760	40648	484662550	00	0.00	N	2	230
192	20240718	11960	12100	12210	11810	71282	854370140	00	0.00	N	5	-290
193	20240717	12250	12600	12740	11650	97745	1206915260	00	0.00	N	5	-350
194	20240716	12600	13080	13250	12600	70276	898534880	00	0.00	N	5	-500
195	20240715	13100	13240	13360	13030	41169	539005180	00	0.00	N	5	-140
196	20240712	13240	13900	14120	13170	174062	2354626190	00	0.00	N	2	20
197	20240711	13220	13100	13300	13100	43896	579250960	00	0.00	N	2	130
198	20240710	13090	13160	13210	13010	31436	412383240	00	0.00	N	5	-60
199	20240709	13150	13330	13480	13150	39255	518974260	00	0.00	N	5	-140
200	20240708	13290	13240	13400	13210	29017	385982400	00	0.00	N	2	50
201	20240705	13240	13310	13460	13240	45284	601694520	00	0.00	N	5	-90
202	20240704	13330	13420	13590	13300	30944	414842080	00	0.00	N	5	-70
203	20240703	13400	13520	13830	13350	49334	666100370	00	0.00	N	5	-30
204	20240702	13430	13910	13970	13410	54283	738985310	00	0.00	N	5	-450
205	20240701	13880	13790	14070	13760	33316	464101270	00	0.00	N	2	90
206	20240628	13790	13900	13990	13780	52953	733075860	00	0.00	N	5	-150
207	20240627	13940	14050	14170	13910	34414	481014200	00	0.00	N	5	-50
208	20240626	13990	14080	14160	13980	37131	520581510	00	0.00	N	5	-80
209	20240625	14070	14110	14260	14070	37566	530807030	00	0.00	N	5	-130
210	20240624	14200	14380	14590	14160	50255	716628620	00	0.00	N	5	-250
211	20240621	14450	14700	14800	14450	43864	637130590	00	0.00	N	5	-250
212	20240620	14700	15000	15110	14700	45897	682154040	00	0.00	N	5	-300
213	20240619	15000	14750	15850	14730	165395	2515941800	00	0.00	N	2	230
214	20240618	14770	14890	15050	14500	54349	799855190	00	0.00	N	5	-80
215	20240617	14850	15050	15140	14760	42089	628768600	00	0.00	N	5	-250
216	20240614	15100	15320	15460	15100	51598	781371490	00	0.00	N	5	-310
217	20240613	15410	15430	15660	15330	54180	836189500	00	0.00	N	2	10
218	20240612	15400	15510	15810	15310	56223	872686020	00	0.00	N	5	-110
219	20240611	15510	15130	15850	15120	165125	2581369750	00	0.00	N	2	380
220	20240610	15130	15140	15290	14980	45386	687731150	00	0.00	N	5	-10
221	20240607	15140	15030	15240	14930	45075	678927370	00	0.00	N	2	110
222	20240605	15030	14910	15270	14800	57967	875735470	00	0.00	N	2	120
223	20240604	14910	14590	14990	14550	44952	665781100	00	0.00	N	2	330
224	20240603	14580	14330	14740	14330	32351	471810620	00	0.00	N	2	110
225	20240531	14470	14370	14670	14370	33242	482249770	00	0.00	N	2	80
226	20240530	14390	14470	14800	14390	41812	605768190	00	0.00	N	5	-250
227	20240529	14640	14620	15350	14410	102502	1529893240	00	0.00	N	2	10
228	20240528	14630	14950	15020	14610	39942	590496140	00	0.00	N	5	-390
229	20240527	15020	14530	15090	14300	83005	1206630860	00	0.00	N	2	500
230	20240524	14520	14900	14900	14520	65584	957514900	00	0.00	N	5	-380
231	20240523	14900	14960	15130	14690	77812	1160072690	00	0.00	N	5	-160
232	20240522	15060	15270	15320	15010	57323	868654180	00	0.00	N	5	-80
233	20240521	15140	15300	15320	15120	34036	517274250	00	0.00	N	5	-150
234	20240520	15290	15560	15780	15280	37089	570014590	00	0.00	N	5	-310
235	20240517	15600	15950	15950	15580	46544	730050160	00	0.00	N	5	-320
236	20240516	15920	15570	15940	15510	54707	861549460	00	0.00	N	2	380
237	20240514	15540	15240	15570	15180	35697	550685780	00	0.00	N	2	310
238	20240513	15230	15460	15550	15180	51054	779882880	00	0.00	N	5	-310
239	20240510	15540	15430	15860	15370	44850	699057470	00	0.00	N	2	110
240	20240509	15430	15800	15950	15430	48807	760987860	00	0.00	N	5	-420
241	20240508	15850	15660	15980	15660	27719	437197880	00	0.00	N	2	60
242	20240507	15790	15860	16030	15700	45125	711831240	00	0.00	N	5	-40
243	20240503	15830	16070	16180	15790	40370	642232990	00	0.00	N	5	-130
244	20240502	15960	16000	16090	15870	25754	411129600	00	0.00	N	5	-40
245	20240430	16000	16080	16290	15770	90178	1438157750	00	0.00	N	2	80
246	20240429	15920	15520	15980	15520	38834	614459660	00	0.00	N	2	360
247	20240426	15560	15620	15820	15440	35381	549816820	00	0.00	N	5	-60
248	20240425	15620	15930	15940	15580	40077	630412410	00	0.00	N	5	-310
249	20240424	15930	15710	15970	15710	35928	570588850	00	0.00	N	2	360
250	20240423	15570	15500	15670	15500	18478	287863230	00	0.00	N	5	-10
251	20240422	15580	15270	15710	15270	23593	364967290	00	0.00	N	2	370
252	20240419	15210	15610	15690	15130	35240	539265430	00	0.00	N	5	-480
253	20240418	15690	15020	15700	15020	27941	435340640	00	0.00	N	2	600
254	20240417	15090	15120	15470	15010	43110	656439210	00	0.00	N	5	-20
255	20240416	15110	15300	15650	15100	56361	858411310	00	0.00	N	5	-550
256	20240415	15660	15600	15800	15270	41486	642685080	00	0.00	N	5	-260
257	20240412	15920	16010	16210	15920	40633	652083200	00	0.00	N	5	-160
258	20240411	16080	16060	16270	15980	29607	476509370	00	0.00	N	5	-300
259	20240409	16380	16360	16700	16360	38810	640402490	00	0.00	N	2	20
260	20240408	16360	16730	16730	16150	70546	1152165610	00	0.00	N	5	-350
261	20240405	16710	16700	17000	16650	37843	633932060	00	0.00	N	5	-150
262	20240404	16860	16980	17180	16670	60124	1012864120	00	0.00	N	5	-90
263	20240403	16950	17170	17440	16870	75820	1287319860	00	0.00	N	5	-490
264	20240402	17440	18190	18230	17440	120944	2139598490	00	0.00	N	5	-750
265	20240401	18190	18050	18320	18050	58054	1055869180	00	0.00	N	3	0
266	20240329	18190	18580	18580	18120	64056	1167294650	00	0.00	N	5	-280
267	20240328	18470	18790	19000	18470	76508	1424397520	00	0.00	N	5	-320
268	20240327	18790	18580	19000	18440	72034	1345355620	00	0.00	N	2	90
269	20240326	18700	19320	19320	18600	105329	1989862200	00	0.00	N	5	-510
270	20240325	19210	19320	19390	19100	50368	966843030	00	0.00	N	5	-110
271	20240322	19320	19300	19450	19050	56571	1085682580	00	0.00	N	5	-130
272	20240321	19450	19220	19580	19210	69136	1343113630	00	0.00	N	2	250
273	20240320	19200	19550	19550	19100	66515	1279555400	00	0.00	N	5	-350
274	20240319	19550	19620	19720	19270	67520	1314022480	00	0.00	N	5	-70
275	20240318	19620	19290	19660	19100	81578	1588203230	00	0.00	N	2	510
276	20240315	19110	19000	19350	18900	71075	1357857120	00	0.00	N	5	-60
277	20240314	19170	19680	19950	19140	142747	2784340490	00	0.00	N	5	-530
278	20240313	19700	20050	20050	19600	168115	3318763820	00	0.00	N	5	-350
279	20240312	20050	19240	20650	19200	832640	16739776280	00	0.00	N	2	760
280	20240311	19290	19170	20100	19050	517367	10133590110	00	0.00	N	2	170
281	20240308	19120	19800	19810	18800	267926	5177956050	00	0.00	N	5	-90
282	20240307	19210	18320	19650	18000	520437	9945558990	00	0.00	N	2	1040
283	20240306	18170	18130	18610	18130	55729	1021471590	00	0.00	N	5	-130
284	20240305	18300	18240	18450	17920	69793	1270094690	00	0.00	N	2	10
285	20240304	18290	18170	18450	18110	38913	710873840	00	0.00	N	2	180
286	20240229	18110	18210	18310	18000	36195	655512590	00	0.00	N	5	-100
287	20240228	18210	18480	18920	18200	58757	1084347010	00	0.00	N	5	-60
288	20240227	18270	18520	18800	18170	52878	975218330	00	0.00	N	5	-250
289	20240226	18520	18630	19100	18460	71892	1348571000	00	0.00	N	5	-340
290	20240223	18860	19000	19290	18520	120483	2275183870	00	0.00	N	5	-100
291	20240222	18960	19110	19240	18770	98532	1869397870	00	0.00	N	5	-150
292	20240221	19110	18500	19950	18310	515503	9918290320	00	0.00	N	2	520
293	20240220	18590	17900	18640	17800	96975	1776500160	00	0.00	N	2	470
294	20240219	18120	18400	18420	18040	64057	1164723210	00	0.00	N	5	-300
295	20240216	18420	18830	18830	18260	79624	1475058940	00	0.00	N	5	-160
296	20240215	18580	18420	18790	18220	128467	2379330360	00	0.00	N	2	250
297	20240214	18330	17500	18410	17380	119748	2165698470	00	0.00	N	2	640
298	20240213	17690	17550	17790	17530	45596	803423630	00	0.00	N	2	140
299	20240208	17550	17390	17750	17260	66348	1163834430	00	0.00	N	2	380
300	20240207	17170	17030	17760	17030	138808	2420735280	00	0.00	N	2	230
301	20240206	16940	16750	17030	16730	30437	514471040	00	0.00	N	2	20
302	20240205	16920	17000	17140	16800	24218	409518130	00	0.00	N	5	-80
303	20240202	17000	16860	17100	16750	50973	864698820	00	0.00	N	2	140
304	20240201	16860	16730	16940	16640	47890	804148710	00	0.00	N	2	130
305	20240131	16730	16950	17290	16710	55406	937293360	00	0.00	N	5	-330
306	20240130	17060	17540	17900	16960	94032	1623848980	00	0.00	N	5	-340
307	20240129	17400	18000	18000	17380	90301	1593632520	00	0.00	N	5	-300
308	20240126	17700	16190	19300	16120	879251	15958512610	00	0.00	N	2	1170
309	20240125	16530	17170	17220	16370	109334	1813018490	00	0.00	N	5	-690
310	20240124	17220	17500	17670	17210	52552	911367760	00	0.00	N	5	-310
311	20240123	17530	17580	17790	17460	46467	817003180	00	0.00	N	5	-60
312	20240122	17590	18260	18260	17590	65785	1164966330	00	0.00	N	5	-430
313	20240119	18020	18100	18540	18000	62350	1136160170	00	0.00	N	2	20
314	20240118	18000	17880	18430	17740	57952	1046644980	00	0.00	N	2	60
315	20240117	17940	18700	18800	17940	94989	1735302010	00	0.00	N	5	-850
316	20240116	18790	18800	19080	18570	75365	1417958360	00	0.00	N	2	60
317	20240115	18730	18950	19180	18700	91773	1731919720	00	0.00	N	5	-220
318	20240112	18950	19200	19880	18680	274258	5254136680	00	0.00	N	5	-250
319	20240111	19200	18500	20950	18490	1255310	25022723050	00	0.00	N	2	720
320	20240110	18480	18810	18850	18460	68652	1275895550	00	0.00	N	5	-370
321	20240109	18850	18960	19140	18840	68565	1301010500	00	0.00	N	2	30
322	20240108	18820	19260	19280	18820	129436	2457842810	00	0.00	N	5	-540
323	20240105	19360	19110	20250	19100	611376	12014028840	00	0.00	N	2	450
324	20240104	18910	20900	21300	18910	1066517	21251579970	00	0.00	N	2	330
325	20240103	18580	18290	18640	18030	194669	3769488220	00	0.00	N	2	180
326	20240102	18400	18310	18740	18310	87071	1612380980	00	0.00	N	2	130
327	20231228	18270	18270	18470	18100	94580	1732065510	00	0.00	N	2	90
328	20231227	18180	17280	20400	17280	914523	17397565300	02	0.00	N	2	840
329	20231226	17340	17740	17800	17270	59688	1039714320	00	0.00	N	5	-390
330	20231222	17730	17870	18000	17720	57297	1018184330	00	0.00	N	5	-90
331	20231221	17820	18160	18200	17700	65178	1170856620	00	0.00	N	5	-380
332	20231220	18200	18310	18410	18170	52206	954075010	00	0.00	N	5	-90
333	20231219	18290	18430	18500	18230	62055	1136230430	00	0.00	N	5	-230
334	20231218	18520	18790	18790	18310	65743	1216403440	00	0.00	N	2	160
335	20231215	18360	18530	19000	18210	149319	2778809250	00	0.00	N	2	50
336	20231214	18310	18110	18440	18060	79051	1443810890	00	0.00	N	2	420
337	20231213	17890	18100	18180	17810	51285	919667000	00	0.00	N	5	-310
338	20231212	18200	18180	18290	18060	44074	800066080	00	0.00	N	2	20
339	20231211	18180	18000	18420	18000	54825	998009340	00	0.00	N	2	50
340	20231208	18130	18140	18440	17940	49848	903873020	00	0.00	N	2	80
341	20231207	18050	18350	18500	17910	73602	1334055320	00	0.00	N	5	-280
342	20231206	18330	18010	18550	18010	72706	1333646410	00	0.00	N	2	230
343	20231205	18100	18840	18990	18100	157188	2913847930	00	0.00	N	5	-750
344	20231204	18850	19200	19650	18830	357206	6854508450	00	0.00	N	5	-90
345	20231201	18940	18170	21650	17950	1462812	29008799280	00	0.00	N	2	1020
346	20231130	17920	17300	19900	17100	935311	17604029480	00	0.00	N	2	590
347	20231129	17330	17270	17430	17090	51761	891706050	00	0.00	N	2	20
348	20231128	17310	17600	17610	17300	39336	684799830	00	0.00	N	5	-140
349	20231127	17450	17650	17700	17310	39200	685014930	00	0.00	N	5	-230
350	20231124	17680	17620	17870	17510	27217	479390090	00	0.00	N	3	0
351	20231123	17680	17740	17840	17500	38148	674552000	00	0.00	N	5	-60
352	20231122	17740	17680	18070	17510	58211	1033002880	00	0.00	N	5	-160
353	20231121	17900	17200	18070	16940	125666	2225806300	00	0.00	N	2	620
354	20231120	17280	16910	17500	16850	97952	1692897420	00	0.00	N	2	370
355	20231117	16910	16690	16980	16320	55698	921887290	00	0.00	N	2	220
356	20231116	16690	16480	16860	16300	49801	831258560	00	0.00	N	2	210
357	20231115	16480	16500	16790	16400	101872	1689423740	00	0.00	N	2	480
358	20231114	16000	15500	16140	15500	49893	794600420	00	0.00	N	2	630
359	20231113	15370	15900	15980	15310	48878	761449940	00	0.00	N	5	-190
360	20231110	15560	16050	16200	15560	66812	1053505810	00	0.00	N	5	-670
361	20231109	16230	16710	16710	16160	43993	717002990	00	0.00	N	5	-270
362	20231108	16500	16740	17110	16400	55054	921063670	00	0.00	N	5	-280
363	20231107	16780	17390	17480	16610	100570	1706646860	00	0.00	N	5	-770
364	20231106	17550	16580	17890	16580	263125	4545061540	00	0.00	N	2	1460
365	20231103	16090	16000	16200	15750	53263	853207050	00	0.00	N	2	400
366	20231102	15690	15250	15710	15250	69789	1086030000	00	0.00	N	2	610
367	20231101	15080	15120	15500	15080	30121	456353040	00	0.00	N	2	20
368	20231031	15060	15650	15650	15040	61063	925668370	00	0.00	N	5	-420
369	20231030	15480	15140	15620	15140	35381	547177380	00	0.00	N	2	350
370	20231027	15130	15100	15830	15000	81015	1241158570	00	0.00	N	5	-20
371	20231026	15150	15460	15500	15150	63232	967879630	00	0.00	N	5	-640
372	20231025	15790	16850	16850	15770	114979	1862088230	00	0.00	N	5	-1110
373	20231024	16900	15460	17990	15170	413467	6885160870	00	0.00	N	2	1500
374	20231023	15400	15640	16060	15110	65373	1024004280	00	0.00	N	5	-480
375	20231020	15880	16270	16270	15700	90973	1447991250	00	0.00	N	5	-580
376	20231019	16460	16800	16880	16440	58683	971931760	00	0.00	N	5	-620
377	20231018	17080	17280	17700	17000	35815	614203720	00	0.00	N	5	-210
378	20231017	17290	17000	17360	17000	32789	564237890	00	0.00	N	2	430
379	20231016	16860	17000	17010	16690	52838	886489520	00	0.00	N	5	-340
380	20231013	17200	17470	17570	17150	61694	1066256820	00	0.00	N	5	-450
381	20231012	17650	17000	17670	17000	61787	1078902510	00	0.00	N	2	640
382	20231011	17010	16410	17060	16410	59149	998906070	00	0.00	N	2	740
383	20231010	16270	16720	17140	16260	85924	1434595840	00	0.00	N	5	-470
384	20231006	16740	16260	16970	16250	54681	913650500	00	0.00	N	2	230
385	20231005	16510	16850	17050	16510	79013	1327228760	00	0.00	N	5	-290
386	20231004	16800	17620	17650	16730	79963	1356225450	00	0.00	N	5	-960
387	20230927	17760	17250	17820	17200	54757	958138030	00	0.00	N	2	310
388	20230926	17450	17620	18050	17440	95102	1676308890	00	0.00	N	5	-450
389	20230925	17900	18310	18530	17770	81505	1469797340	00	0.00	N	5	-410
390	20230922	18310	18120	18640	18100	77479	1420429480	00	0.00	N	5	-240
391	20230921	18550	18900	19070	18550	113639	2127647800	00	0.00	N	5	-530
392	20230920	19080	19300	19540	19070	75802	1455518400	00	0.00	N	5	-220
393	20230919	19300	20100	20100	19290	120429	2359501100	00	0.00	N	5	-700
394	20230918	20000	20100	20300	19980	78415	1573593520	00	0.00	N	5	-450
395	20230915	20450	20150	20600	20100	72057	1468646600	00	0.00	N	2	350
396	20230914	20100	19900	20300	19900	98368	1976327820	00	0.00	N	2	100
397	20230913	20000	20650	21000	19990	205113	4156813400	00	0.00	N	5	-1050
398	20230912	21050	21600	21800	21000	107655	2287291650	00	0.00	N	5	-450
399	20230911	21500	21750	21800	21450	67371	1452737250	00	0.00	N	5	-300
400	20230908	21800	22000	22150	21700	72350	1580246800	00	0.00	N	5	-200
401	20230907	22000	22700	22700	21950	119816	2654937200	00	0.00	N	5	-700
402	20230906	22700	22600	23250	22400	179327	4110362750	00	0.00	N	2	100
403	20230905	22600	22300	22800	22200	105331	2375344850	00	0.00	N	2	100
404	20230904	22500	22400	22650	22150	89601	2007124250	00	0.00	N	2	300
405	20230901	22200	22200	22600	21950	155803	3456859250	00	0.00	N	2	300
406	20230831	21900	22100	22200	21800	92640	2034296550	00	0.00	N	5	-50
407	20230830	21950	21950	22500	21900	231129	5106877750	00	0.00	N	5	-600
408	20230829	22550	22800	22850	22450	125554	2814425800	00	0.00	N	5	-150
409	20230828	22700	22400	22750	22150	92696	2086039250	00	0.00	N	2	450
410	20230825	22250	21700	22250	21650	64154	1411901900	00	0.00	N	2	50
411	20230824	22200	21650	22300	21650	105014	2298723150	00	0.00	N	2	600
412	20230823	21600	22200	22200	21500	113656	2471522450	00	0.00	N	5	-650
413	20230822	22250	23050	23250	22150	108809	2460590450	00	0.00	N	5	-650
414	20230821	22900	22700	23100	22350	102551	2340041850	00	0.00	N	2	200
415	20230818	22700	22050	22700	21950	91000	2023104300	00	0.00	N	2	150
416	20230817	22550	21400	22800	21150	229203	5038732600	00	0.00	N	2	800
417	20230816	21750	22250	22500	21650	187995	4124104650	00	0.00	N	5	-900
418	20230814	22650	23200	23250	22350	225925	5128101000	00	0.00	N	5	-750
419	20230811	23400	23950	24000	23300	175059	4122006300	00	0.00	N	5	-500
420	20230810	23900	24700	24800	23800	286233	6930023000	00	0.00	N	5	-600
421	20230809	24500	24250	24850	24200	204210	4995944100	00	0.00	N	3	0
422	20230808	24500	25000	25600	24250	288079	7150015500	00	0.00	N	5	-450
423	20230807	24950	25500	26950	24800	2262706	59171378000	00	0.00	N	2	150
424	20230804	24800	25150	25450	24600	290481	7222369850	00	0.00	N	5	-450
425	20230803	25250	25900	26400	24600	729859	18552972400	00	0.00	N	2	350
426	20230802	24900	25450	26250	24600	708413	17822454050	00	0.00	N	5	-1200
427	20230801	26100	28250	28300	25650	897942	23996099250	00	0.00	N	5	-1700
428	20230731	27800	26250	29950	26250	2132994	61030819950	00	0.00	N	2	1950
429	20230728	25850	25050	26050	24650	927246	23564671550	00	0.00	N	2	1500
430	20230727	24350	26500	27400	24050	1177069	29594193250	00	0.00	N	5	-1450
431	20230726	25800	26150	30300	23450	7263032	204270989950	00	0.00	N	2	400
432	20230725	25400	26300	26400	25250	669965	17373948200	00	0.00	N	2	300
433	20230724	25100	25000	25850	24500	702928	17719224950	00	0.00	N	2	500
434	20230721	24600	24000	24900	23850	361526	8865514400	00	0.00	N	2	200
435	20230720	24400	23150	24850	22800	461608	11247514150	00	0.00	N	2	1100
436	20230719	23300	24400	24600	23000	330646	7856826300	00	0.00	N	5	-1000
437	20230718	24300	23550	24400	23350	343597	8207070200	00	0.00	N	2	950
438	20230717	23350	23050	23600	22600	139299	3235868700	00	0.00	N	2	150
439	20230714	23200	23600	23650	22900	153224	3537384800	00	0.00	N	5	-350
440	20230713	23550	23050	23550	22950	149989	3493584950	00	0.00	N	2	600
441	20230712	22950	23450	23900	22900	173941	4055213600	00	0.00	N	5	-400
442	20230711	23350	23000	23550	22700	263945	6099236400	00	0.00	N	2	800
443	20230710	22550	21350	23200	21350	340350	7691742750	00	0.00	N	2	1200
444	20230707	21350	21600	21850	21300	76902	1649160600	00	0.00	N	5	-250
445	20230706	21600	22700	22750	21550	161246	3537693050	00	0.00	N	5	-1000
446	20230705	22600	22800	23150	22300	184222	4181773700	00	0.00	N	5	-100
447	20230704	22700	22050	24250	21850	866335	20020561500	00	0.00	N	2	800
448	20230703	21900	21750	22100	21450	105005	2288323550	00	0.00	N	2	550
449	20230630	21350	20950	21450	20500	90583	1900835100	00	0.00	N	2	400
450	20230629	20950	21400	21700	20900	126417	2676779050	00	0.00	N	5	-400
451	20230628	21350	21500	21800	21300	87303	1877502350	00	0.00	N	5	-150
452	20230627	21500	21400	21750	21300	90435	1941672700	00	0.00	N	5	-50
453	20230626	21550	21650	21700	21250	110584	2375537500	00	0.00	N	5	-350
454	20230623	21900	22500	22700	21850	124019	2740520750	00	0.00	N	5	-600
455	20230622	22500	22500	23000	22450	78680	1779777700	00	0.00	N	5	-250
456	20230621	22750	23350	23650	22750	120743	2795104400	00	0.00	N	5	-350
457	20230620	23100	23350	23400	22900	75012	1731673800	00	0.00	N	5	-250
458	20230619	23350	23800	23800	23050	97958	2282402150	00	0.00	N	5	-350
459	20230616	23700	23800	23900	23450	93533	2211524050	00	0.00	N	5	-50
460	20230615	23750	23850	24750	23600	231833	5571658150	00	0.00	N	2	350
461	20230614	23400	24700	24850	23250	266978	6433545450	00	0.00	N	5	-900
462	20230613	24300	24900	24950	24000	189096	4610034200	00	0.00	N	5	-450
463	20230612	24750	25100	25350	24600	352271	8779527600	00	0.00	N	2	150
464	20230609	24600	23050	24650	22950	480351	11529332500	00	0.00	N	2	1850
465	20230608	22750	23250	23250	22700	102664	2345765400	00	0.00	N	5	-500
466	20230607	23250	22800	23300	22600	146591	3382797700	00	0.00	N	2	600
467	20230605	22650	22700	23000	22500	80378	1824585850	00	0.00	N	2	100
468	20230602	22550	22150	22600	22000	82640	1851884550	00	0.00	N	2	600
469	20230601	21950	22100	22200	21800	56595	1243789100	00	0.00	N	3	0
470	20230531	21950	21600	22150	21600	94440	2075132100	00	0.00	N	2	100
471	20230530	21850	22250	22300	21450	129494	2817601950	00	0.00	N	5	-200
472	20230526	22050	22400	22600	22000	70765	1571179450	00	0.00	N	5	-400
473	20230525	22450	22800	23100	22300	87621	1980218500	00	0.00	N	5	-450
474	20230524	22900	23100	23300	22850	71003	1631485100	00	0.00	N	5	-400
475	20230523	23300	23200	23650	23050	153876	3591575300	00	0.00	N	2	450
476	20230522	22850	22200	22850	21950	116782	2641043900	00	0.00	N	2	450
477	20230519	22400	22700	22700	21950	141990	3150762950	00	0.00	N	5	-100
478	20230518	22500	22700	22950	22350	104737	2368263900	00	0.00	N	2	150
479	20230517	22350	21700	22500	21700	98264	2191240050	00	0.00	N	2	450
480	20230516	21900	22300	22600	21800	106221	2342552700	00	0.00	N	5	-200
481	20230515	22100	22300	22400	21550	165085	3608188750	00	0.00	N	5	-400
482	20230512	22500	22550	22950	22100	106477	2408143950	00	0.00	N	5	-100
483	20230511	22600	22950	23350	22500	111865	2571065100	00	0.00	N	5	-100
484	20230510	22700	23400	23600	22500	137894	3159714400	00	0.00	N	5	-700
485	20230509	23400	23800	23900	22900	158744	3689089300	00	0.00	N	5	-400
486	20230508	23800	24250	24600	23750	118483	2852514900	00	0.00	N	5	-200
487	20230504	24000	24250	24750	23600	193854	4673705750	00	0.00	N	5	-550
488	20230503	24550	25100	25150	24550	142775	3538357150	00	0.00	N	5	-700
489	20230502	25250	25150	25750	25100	116395	2961761750	00	0.00	N	2	450
490	20230428	24800	26000	26300	24700	208119	5285414300	00	0.00	N	5	-800
491	20230427	25600	25000	25750	24400	192096	4865747150	00	0.00	N	2	600
492	20230426	25000	25400	26400	24800	270452	6911018400	00	0.00	N	5	-600
493	20230425	25600	26800	27300	25000	473989	12302777100	00	0.00	N	5	-1300
494	20230424	26900	28000	28350	26800	387202	10583258150	00	0.00	N	5	-1500
495	20230421	28400	28850	29800	28000	477933	13786356050	00	0.00	N	5	-50
496	20230420	28450	31000	31100	28350	1050185	31360940300	00	0.00	N	5	-2050
497	20230419	30500	29250	30750	28700	1510896	45426502900	00	0.00	N	2	1650
498	20230418	28850	28200	29000	27450	704400	19954202350	00	0.00	N	2	1050
499	20230417	27800	28300	28800	27600	349887	9779524200	00	0.00	N	5	-700
500	20230414	28500	28300	29000	28000	494992	14078504700	00	0.00	N	2	650
501	20230413	27850	27800	28300	26800	819993	22719755150	00	0.00	N	5	-500
502	20230412	28350	29950	30550	28350	924310	27148036200	00	0.00	N	5	-1600
503	20230411	29950	31000	31650	29200	1150810	34644391800	00	0.00	N	5	-1050
504	20230410	31000	31150	33250	30000	4126860	131487093250	00	0.00	N	2	1500
505	20230407	29500	28150	29950	27800	2632748	77141638700	00	0.00	N	2	1850
506	20230406	27650	27950	28200	27100	447167	12334883300	00	0.00	N	5	-500
507	20230405	28150	28150	28350	27500	521584	14614731450	00	0.00	N	2	200
508	20230404	27950	27750	29450	27450	1823627	52286804750	00	0.00	N	2	650
509	20230403	27300	27100	27700	26700	413134	11257384950	00	0.00	N	2	600
510	20230331	26700	27350	28000	26550	404417	10917697600	00	0.00	N	5	-650
511	20230330	27350	28500	28550	27150	640281	17784498100	00	0.00	N	5	-1000
512	20230329	28350	27450	28500	27050	774628	21582768950	00	0.00	N	2	950
513	20230328	27400	27200	28450	27150	595981	16467337800	00	0.00	N	2	200
514	20230327	27200	27050	28300	26500	766530	21073392150	00	0.00	N	2	200
515	20230324	27000	28700	28700	26400	926559	25170752350	00	0.00	N	5	-950
516	20230323	27950	28450	30400	27300	3574242	102692646250	00	0.00	N	2	950
517	20230322	27000	27500	27550	26750	968908	26260301350	00	0.00	N	2	50
518	20230321	26950	26650	27650	26200	1492447	40121032350	00	0.00	N	3	0
519	20230320	26950	23450	27450	23150	4260865	112827496750	00	0.00	N	2	2900
520	20230317	24050	25200	25650	23650	538627	13101006150	00	0.00	N	5	-900
521	20230316	24950	24000	27500	23150	1521058	38881584550	00	0.00	N	2	1000
522	20230315	23950	21900	24300	21850	575401	13342494650	00	0.00	N	2	2900
523	20230314	21050	22750	22750	21050	307755	6653954150	00	0.00	N	5	-1750
524	20230313	22800	22650	23200	21800	321521	7207190800	00	0.00	N	5	-400
525	20230310	23200	23000	23750	22700	275913	6406497750	00	0.00	N	5	-750
526	20230309	23950	25600	25750	23700	550550	13437538650	00	0.00	N	5	-1250
527	20230308	25200	24150	25400	23500	566579	14048831400	00	0.00	N	2	650
528	20230307	24550	25000	25800	24550	629714	15815991000	00	0.00	N	5	-300
529	20230306	24850	25250	25300	24000	710211	17487689150	00	0.00	N	2	100
530	20230303	24750	24200	25500	23750	1338653	33142147600	00	0.00	N	2	1100
531	20230302	23650	22500	24050	22500	911828	21423543700	00	0.00	N	2	1300
532	20230228	22350	22650	23000	22150	400061	9017735550	00	0.00	N	2	150
533	20230227	22200	21650	22850	21450	471422	10535868600	00	0.00	N	2	550
534	20230224	21650	21550	21950	21300	203144	4389090250	00	0.00	N	5	-50
535	20230223	21700	22250	22750	21400	314560	6867969100	00	0.00	N	5	-450
536	20230222	22150	22100	22700	21950	334921	7453767200	00	0.00	N	5	-500
537	20230221	22650	22700	22950	22250	452732	10238804200	00	0.00	N	2	50
538	20230220	22600	21500	23100	21500	1509333	33867458550	00	0.00	N	2	1400
539	20230217	21200	20550	21450	20550	338537	7134836850	00	0.00	N	2	300
540	20230216	20900	20050	20950	19970	270135	5577909580	00	0.00	N	2	1010
541	20230215	19890	20450	21050	19880	325956	6680681110	00	0.00	N	5	-410
542	20230214	20300	20700	20700	20200	123659	2522131800	00	0.00	N	2	100
543	20230213	20200	20250	20550	20150	120750	2456810250	00	0.00	N	5	-200
544	20230210	20400	21300	21300	20300	274456	5678951350	00	0.00	N	5	-950
545	20230209	21350	20800	21800	20700	507260	10821114800	00	0.00	N	2	400
546	20230208	20950	21150	21350	20750	208730	4382341200	00	0.00	N	3	0
547	20230207	20950	21000	21200	20500	250766	5260183450	00	0.00	N	2	100
548	20230206	20850	20450	21350	19930	398795	8341698640	00	0.00	N	2	400
549	20230203	20450	21100	21100	20350	269107	5535162200	00	0.00	N	5	-400
550	20230202	20850	21250	21450	20650	516772	10855833100	00	0.00	N	3	0
551	20230201	20850	19890	21250	19670	1196842	24744249380	00	0.00	N	2	1390
552	20230131	19460	19390	20100	18880	1323892	25643722040	00	0.00	N	2	1180
553	20230130	18280	18390	18640	18140	145643	2695193640	00	0.00	N	3	0
554	20230127	18280	18600	18930	18270	117043	2162815920	00	0.00	N	5	-140
555	20230126	18420	18110	18520	18040	123904	2274344110	00	0.00	N	2	350
556	20230125	18070	18400	18400	18000	68579	1242462970	00	0.00	N	2	70
557	20230120	18000	17500	18100	17400	84205	1494592800	00	0.00	N	2	600
558	20230119	17400	17450	17650	17300	86977	1517658850	00	0.00	N	5	-350
559	20230118	17750	17950	18000	17500	89615	1582106050	00	0.00	N	5	-100
560	20230117	17850	18250	18400	17750	69213	1248164700	00	0.00	N	5	-450
561	20230116	18300	18000	18450	18000	72032	1313949700	00	0.00	N	2	250
562	20230113	18050	18200	18300	17950	68559	1236942200	00	0.00	N	5	-50
563	20230112	18100	18150	18500	18050	96568	1758817950	00	0.00	N	2	100
564	20230111	18000	17850	18150	17750	84591	1522076350	00	0.00	N	2	350
565	20230110	17650	18100	18400	17650	208201	3753672800	00	0.00	N	2	150
566	20230109	17500	17500	17700	17350	58741	1027780300	00	0.00	N	2	400
567	20230106	17100	16600	17400	16500	48614	830651650	00	0.00	N	2	250
568	20230105	16850	17150	17350	16850	51112	869697250	00	0.00	N	5	-200
569	20230104	17050	16350	17100	16300	74017	1243703350	00	0.00	N	2	450
570	20230103	16600	16650	17050	16050	89091	1478530550	00	0.00	N	5	-100
571	20230102	16700	16650	17700	16650	153991	2627222950	00	0.00	N	2	200
572	20221229	16500	17700	17700	16450	180970	3053629550	00	0.00	N	5	-1150
573	20221228	17650	17850	18100	17600	68098	1209359350	02	0.00	N	5	-350
574	20221227	18000	17650	18300	17650	135997	2457728850	00	0.00	N	2	200
575	20221226	17800	17700	17850	17550	57035	1009888250	00	0.00	N	2	50
576	20221223	17750	18350	18400	17700	173254	3111927150	00	0.00	N	5	-950
577	20221222	18700	18850	19000	18700	72779	1369019100	00	0.00	N	3	0
578	20221221	18700	19150	19150	18600	102660	1933166550	00	0.00	N	5	-350
579	20221220	19050	19600	19750	19000	126470	2431910700	00	0.00	N	5	-700
580	20221219	19750	19850	20000	19500	67181	1325743600	00	0.00	N	2	100
581	20221216	19650	19400	19800	19350	67447	1321489250	00	0.00	N	5	-250
582	20221215	19900	19450	20100	19300	106339	2106351200	00	0.00	N	2	350
583	20221214	19550	19450	19950	19450	166980	3290954650	00	0.00	N	2	400
584	20221213	19150	19450	19650	19050	100603	1945627700	00	0.00	N	5	-200
585	20221212	19350	19250	19550	19200	78691	1526472550	00	0.00	N	5	-50
586	20221209	19400	20150	20350	19250	193093	3780116700	00	0.00	N	5	-650
587	20221208	20050	20200	20350	19950	88751	1785429550	00	0.00	N	5	-150
588	20221207	20200	20150	20550	20050	107650	2180656300	00	0.00	N	5	-150
589	20221206	20350	20250	21000	20000	187837	3850376750	00	0.00	N	5	-250
590	20221205	20600	21300	21300	20400	223694	4626784600	00	0.00	N	5	-700
591	20221202	21300	21450	22000	21200	634748	13674255400	00	0.00	N	2	150
592	20221201	21150	20400	21300	20300	549483	11509176650	00	0.00	N	2	1150
593	20221130	20000	20300	20300	19750	144844	2890489900	00	0.00	N	5	-150
594	20221129	20150	19900	20300	19800	92169	1844317850	00	0.00	N	2	200
595	20221128	19950	20150	21050	19850	322335	6573710350	00	0.00	N	5	-50
596	20221125	20000	19600	20450	19600	223608	4500575400	00	0.00	N	2	400
597	20221124	19600	19450	20050	19450	249130	4925904500	00	0.00	N	2	500
598	20221123	19100	19350	19400	19100	104947	2017430950	00	0.00	N	3	0
599	20221122	19100	19450	19600	19000	137020	2638198450	00	0.00	N	5	-300
600	20221121	19400	20650	20650	19400	331663	6535429900	00	0.00	N	5	-1100
601	20221118	20500	19900	21000	19850	328307	6756567350	00	0.00	N	2	650
602	20221117	19850	20550	20550	19700	231099	4617955800	00	0.00	N	5	-700
603	20221116	20550	21000	21050	20200	294310	6039549300	00	0.00	N	5	-350
604	20221115	20900	21250	21450	20550	286664	5986880200	00	0.00	N	5	-350
605	20221114	21250	21350	21800	21000	363248	7796264700	00	0.00	N	2	200
606	20221111	21050	21700	21750	21050	421790	9034595450	00	0.00	N	2	100
607	20221110	20950	20850	21350	20850	180919	3814333850	00	0.00	N	5	-200
608	20221109	21150	21350	21600	20950	203651	4327213000	00	0.00	N	5	-150
609	20221108	21300	21650	21700	20700	319634	6772741950	00	0.00	N	5	-300
610	20221107	21600	22000	22250	21600	403724	8823936100	00	0.00	N	5	-150
611	20221104	21750	22700	22700	21550	1060562	22899915300	00	0.00	N	5	-950
612	20221103	22700	20200	23950	20150	1766318	40589710800	00	0.00	N	2	1850
613	20221102	20850	21350	21400	20750	123466	2589474700	00	0.00	N	5	-550
614	20221101	21400	20550	21500	20500	184261	3887039100	00	0.00	N	2	850
615	20221031	20550	21000	21100	20400	127762	2634942500	00	0.00	N	5	-50
616	20221028	20600	20650	21550	20450	223860	4695459950	00	0.00	N	5	-250
617	20221027	20850	20050	21050	19800	312672	6446126050	00	0.00	N	2	1400
618	20221026	19450	20650	20650	19450	157902	3144890750	00	0.00	N	5	-950
619	20221025	20400	20200	21000	19950	240031	4938134950	00	0.00	N	2	400
620	20221024	20000	19900	20350	19550	186785	3726216400	00	0.00	N	2	700
621	20221021	19300	19100	20750	19100	389115	7758383950	00	0.00	N	2	150
622	20221020	19150	19150	20300	19100	239352	4685595900	00	0.00	N	5	-50
623	20221019	19200	19150	19900	19000	177064	3448288200	00	0.00	N	2	100
624	20221018	19100	18750	19300	18450	151261	2857487000	00	0.00	N	2	800
625	20221017	18300	18000	18450	17800	87299	1583855100	00	0.00	N	5	-350
626	20221014	18650	18150	18750	18150	126943	2346261650	00	0.00	N	2	1050
627	20221013	17600	18700	18850	17300	226884	4020437200	00	0.00	N	5	-1200
628	20221012	18800	18500	19000	18450	131951	2472942200	00	0.00	N	2	50
629	20221011	18750	19950	19950	18600	237720	4500683550	00	0.00	N	5	-1650
630	20221007	20400	20400	20950	20250	107149	2200307100	00	0.00	N	5	-450
631	20221006	20850	20500	21200	20500	114569	2398087450	00	0.00	N	2	500
632	20221005	20350	21700	22000	20050	181810	3747321000	00	0.00	N	5	-1000
633	20221004	21350	20700	21350	20400	160603	3354905600	00	0.00	N	2	1050
634	20220930	20300	20100	20750	20000	189360	3851886100	00	0.00	N	5	-350
635	20220929	20650	21650	22000	20650	149202	3185487100	00	0.00	N	5	-400
636	20220928	21050	22750	22750	20950	270218	5841750750	00	0.00	N	5	-1850
637	20220927	22900	22850	23500	22150	273862	6208121400	00	0.00	N	5	-200
638	20220926	23100	24500	24800	22950	324180	7642072950	00	0.00	N	5	-2100
639	20220923	25200	26300	27250	25200	215084	5610045750	00	0.00	N	5	-1350
640	20220922	26550	26500	26800	25850	186576	4905119050	00	0.00	N	5	-500
641	20220921	27050	27000	27350	26700	127142	3426598700	00	0.00	N	5	-350
642	20220920	27400	28000	28300	27400	106205	2937970900	00	0.00	N	5	-350
643	20220919	27750	30150	30150	27750	228574	6493106550	00	0.00	N	5	-2250
644	20220916	30000	29300	30850	28950	279722	8446744050	00	0.00	N	2	350
645	20220915	29650	28600	30500	28550	292564	8694491450	00	0.00	N	2	1450
646	20220914	28200	27800	28650	27800	112546	3183010550	00	0.00	N	5	-950
647	20220913	29150	28100	29150	28100	172400	4964709600	00	0.00	N	2	1400
648	20220908	27750	28200	28500	27750	121377	3398078900	00	0.00	N	5	-200
649	20220907	27950	28550	28900	27750	149603	4200431100	00	0.00	N	5	-850
650	20220906	28800	28900	29450	28600	140085	4052420650	00	0.00	N	5	-100
651	20220905	28900	30200	30650	28850	245532	7246873150	00	0.00	N	5	-1800
652	20220902	30700	30750	31250	30550	128149	3950798450	00	0.00	N	5	-50
653	20220901	30750	32500	32750	30750	293047	9231001000	00	0.00	N	5	-1900
654	20220831	32650	32450	33050	32300	112053	3660208350	00	0.00	N	5	-150
655	20220830	32800	32850	33200	32500	240334	7893462950	00	0.00	N	5	-950
656	20220829	33750	32350	35300	32200	288495	9673283350	00	0.00	N	3	0
657	20220826	33750	33850	34200	33500	252793	8567996000	00	0.00	N	2	400
658	20220825	33350	32900	33700	32700	215693	7177280450	00	0.00	N	2	900
659	20220824	32450	31400	32450	31100	232945	7458197850	00	0.00	N	2	1600
660	20220823	30850	31300	32000	30750	224124	7002134000	00	0.00	N	5	-850
661	20220822	31700	32200	32800	31700	210977	6790890200	00	0.00	N	5	-1300
662	20220819	33000	33700	34000	32850	185932	6216535100	00	0.00	N	5	-600
663	20220818	33600	34050	34050	33450	186051	6271076600	00	0.00	N	5	-450
664	20220817	34050	34800	34950	34000	188589	6488239350	00	0.00	N	5	-650
665	20220816	34700	35600	35800	33250	421559	14470552450	00	0.00	N	5	-550
666	20220812	35250	34950	35550	34950	138528	4885674450	00	0.00	N	2	50
667	20220811	35200	35350	35800	34750	287151	10124051100	00	0.00	N	5	-150
668	20220810	35350	36500	36500	35150	347171	12435588750	00	0.00	N	5	-1400
669	20220809	36750	36850	37350	36100	316902	11658288150	00	0.00	N	2	250
670	20220808	36500	36600	36850	35950	269373	9844371600	00	0.00	N	5	-100
671	20220805	36600	35250	37000	35250	580265	21095343650	00	0.00	N	2	1450
672	20220804	35150	35400	35650	34800	287859	10117056500	00	0.00	N	2	50
673	20220803	35100	35000	35350	34800	210496	7377903250	00	0.00	N	5	-250
674	20220802	35350	35000	35800	34900	666359	23512017650	00	0.00	N	2	1050
675	20220801	34300	35200	35250	34050	421489	14544256600	00	0.00	N	5	-400
676	20220729	34700	34650	35750	34200	634984	22135010250	00	0.00	N	5	-800
677	20220728	35500	34350	37000	34200	509649	18190900950	00	0.00	N	2	1550
678	20220727	33950	33750	34050	33400	68901	2323447550	00	0.00	N	2	150
679	20220726	33800	34900	34900	33600	139374	4739937350	00	0.00	N	5	-1100
680	20220725	34900	34700	35550	34700	77299	2706438700	00	0.00	N	2	200
681	20220722	34700	34500	35200	34500	112101	3903393350	00	0.00	N	2	200
682	20220721	34500	35700	35900	34450	149991	5230104950	00	0.00	N	5	-1000
683	20220720	35500	36450	36550	35500	128709	4619719550	00	0.00	N	5	-450
684	20220719	35950	36100	36650	35600	132463	4765120350	00	0.00	N	5	-500
685	20220718	36450	36350	37300	36200	133900	4910479450	00	0.00	N	2	400
686	20220715	36050	37400	37650	35400	214116	7746059550	00	0.00	N	5	-1050
687	20220714	37100	38700	39350	37100	293318	11153711100	00	0.00	N	5	-1100
688	20220713	38200	39600	39850	37550	443345	16979048750	00	0.00	N	5	-2000
689	20220712	40200	51600	51600	40200	2819584	127938149150	01	-66.64	N	2	500
690	20220711	39700	41434	41635	38899	706079	28198064200	00	0.00	N	5	-1668
691	20220708	41368	42268	42368	40067	529063	21824518400	00	0.00	N	2	133
692	20220707	41234	42469	43203	40901	559374	23448104600	00	0.00	N	5	-533
693	20220706	41768	41301	43670	40400	842308	35811647900	00	0.00	N	2	400
694	20220705	41368	37931	41434	37931	561097	22451233400	00	0.00	N	2	3736
695	20220704	37631	40200	40200	37498	421861	16276105000	00	0.00	N	5	-2235
696	20220701	39866	39399	40834	39199	400112	15937217400	00	0.00	N	2	467
697	20220630	39399	41534	42268	39366	685915	27877202000	00	0.00	N	5	-2502
698	20220629	41901	41001	42435	40367	739963	30724851600	00	0.00	N	2	1067
699	20220628	40834	39433	41401	38932	737358	29634456000	00	0.00	N	2	1234
700	20220627	39599	38899	40167	38665	675244	26570597700	00	0.00	N	2	700
701	20220624	38899	39366	40033	37097	1030457	40029266800	00	0.00	N	5	-1134
702	20220623	40033	45838	46338	38365	3054725	126956610800	00	0.00	N	5	-5638
703	20220622	45671	40700	46405	40700	2296747	101452561100	00	0.00	N	2	5604
704	20220621	40067	40400	40434	38365	524942	20729421300	00	0.00	N	2	33
705	20220620	40033	45705	45705	39032	1354454	55777108600	00	0.00	N	5	-5571
706	20220617	45605	47773	48807	45104	1279592	60385613700	00	0.00	N	5	-2468
707	20220616	48073	46505	49141	45071	1789844	84772946900	00	0.00	N	2	2702
708	20220615	45371	45771	49675	44537	1727811	80964850500	00	0.00	N	5	-1334
709	20220614	46705	38332	46705	38031	1939556	83286889300	00	0.00	N	2	7739
710	20220613	38966	39533	40500	38699	390963	15516233200	00	0.00	N	5	-1601
711	20220610	40567	38398	40967	38332	525076	21026602000	00	0.00	N	2	2001
712	20220609	38565	38465	39399	38031	187132	7256048900	00	0.00	N	3	0
713	20220608	38565	37531	38732	37531	191203	7298929300	00	0.00	N	2	1100
714	20220607	37464	37931	38765	37364	191457	7268839100	00	0.00	N	5	-467
715	20220603	37931	38565	38799	37564	1272434	46253570600	00	0.00	N	5	-233
716	20220602	38165	39099	39333	38031	176875	6801936300	00	0.00	N	5	-900
717	20220531	39066	40000	40000	38999	256856	10101715700	00	0.00	N	5	-900
718	20220530	39966	41067	41735	39233	353498	14362359900	00	0.00	N	5	-333
719	20220527	40300	40167	40734	39599	279865	11245238300	00	0.00	N	2	900
720	20220526	39399	39032	40700	38732	315442	12504848400	00	0.00	N	2	266
721	20220525	39132	39700	39800	37531	357805	13795516100	00	0.00	N	3	0
722	20220524	39132	40534	40967	39066	271022	10849707300	00	0.00	N	5	-1834
723	20220523	40967	39533	42302	39199	849050	34615781500	00	0.00	N	2	2902
724	20220520	38065	37865	38398	37364	262830	10004249100	00	0.00	N	2	800
725	20220519	37264	35029	38031	34996	281657	10399037600	00	0.00	N	2	1234
726	20220518	36030	35896	36697	35796	63267	2290913600	00	0.00	N	2	166
727	20220517	35863	35029	35930	34962	39980	1423879900	00	0.00	N	2	567
728	20220516	35296	35029	36397	34762	98056	3505583500	00	0.00	N	2	633