KissMeData/174900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	7900	7830	7980	7620	120682	946651020	00	0.00	N	5	-20
3	20250402	7920	8350	8350	7870	165039	1331645625	00	0.00	N	5	-320
4	20250401	8240	7950	8320	7800	197342	1595680145	00	0.00	N	2	290
5	20250331	7950	8110	8160	7760	312616	2474799815	00	0.00	N	5	-380
6	20250328	8330	7800	8480	7610	342469	2741102445	00	0.00	N	2	730
7	20250327	7600	7780	7920	7550	259144	1995152010	00	0.00	N	5	-170
8	20250326	7770	8000	8050	7530	353277	2742036785	00	0.00	N	5	-300
9	20250325	8070	8200	8740	7720	2028774	16742852565	00	0.00	N	2	580
10	20250324	7490	7930	8100	6810	2057530	15180469390	00	0.00	N	5	-560
11	20250321	8050	11430	11650	8050	1877380	16292185900	00	0.00	N	4	-3450
12	20250320	11500	12000	12950	11500	399807	4840712125	00	0.00	N	5	-260
13	20250319	11760	11950	12090	11720	93602	1107828425	00	0.00	N	5	-280
14	20250318	12040	12130	12340	11940	78134	938747740	00	0.00	N	5	-80
15	20250317	12120	12350	12630	12070	87337	1066434315	00	0.00	N	5	-190
16	20250314	12310	12500	12700	12180	42590	528046960	00	0.00	N	2	10
17	20250313	12300	12700	12790	12220	58544	727312280	00	0.00	N	5	-300
18	20250312	12600	13020	13090	12520	95743	1224307970	00	0.00	N	2	160
19	20250311	12440	12630	12650	12350	50281	627947405	00	0.00	N	5	-410
20	20250310	12850	13050	13090	12830	40141	518694955	00	0.00	N	5	-230
21	20250307	13080	13000	13640	12980	124491	1659788795	00	0.00	N	2	120
22	20250306	12960	13010	13250	12760	72277	937164845	00	0.00	N	5	-80
23	20250305	13040	13000	13250	12860	68499	893054140	00	0.00	N	2	40
24	20250304	13000	13020	14300	12580	440009	5768208080	00	0.00	N	2	790
25	20250228	12210	12600	12600	12190	85143	1049713450	00	0.00	N	5	-460
26	20250227	12670	12930	13000	12620	41763	531976790	00	0.00	N	5	-250
27	20250226	12920	12890	13020	12580	45363	580866550	00	0.00	N	2	170
28	20250225	12750	12900	12900	12380	79001	990175290	00	0.00	N	2	50
29	20250224	12700	13100	13240	12660	106478	1368023280	00	0.00	N	5	-400
30	20250221	13100	13200	13330	13010	63666	836301310	00	0.00	N	5	-40
31	20250220	13140	13710	13710	13120	95614	1273871790	00	0.00	N	5	-490
32	20250219	13630	13640	13780	13200	55447	751284150	00	0.00	N	5	-10
33	20250218	13640	13220	13700	13070	100079	1333873920	00	0.00	N	2	420
34	20250217	13220	13200	13420	13180	47979	636022010	00	0.00	N	2	40
35	20250214	13180	13350	13420	13000	60742	800039550	00	0.00	N	2	30
36	20250213	13150	13200	13350	13080	48107	634030210	00	0.00	N	5	-30
37	20250212	13180	13260	13430	13090	85697	1127228550	00	0.00	N	5	-290
38	20250211	13470	13150	13840	13050	144537	1954651340	00	0.00	N	2	340
39	20250210	13130	13100	13310	12890	69469	910789040	00	0.00	N	2	30
40	20250207	13100	13390	13390	12970	111466	1454874390	00	0.00	N	5	-230
41	20250206	13330	13260	13730	13240	57978	781562930	00	0.00	N	2	100
42	20250205	13230	13250	13350	13000	36891	487431070	00	0.00	N	2	230
43	20250204	13000	13100	13350	13000	39553	520134150	00	0.00	N	2	80
44	20250203	12920	13300	13300	12790	60402	779782600	00	0.00	N	5	-410
45	20250131	13330	13160	13500	13120	40593	540479960	00	0.00	N	2	180
46	20250124	13150	13450	13610	13120	81208	1073382460	00	0.00	N	5	-300
47	20250123	13450	13200	13730	12940	105944	1418787530	00	0.00	N	2	230
48	20250122	13220	13400	13510	13180	41346	548310800	00	0.00	N	5	-180
49	20250121	13400	13220	13460	13170	30714	409986670	00	0.00	N	2	170
50	20250120	13230	13200	13270	12900	68268	892135740	00	0.00	N	2	10
51	20250117	13220	14080	14080	13020	185459	2477797360	00	0.00	N	5	-880
52	20250116	14100	13880	14200	13880	29333	411696320	00	0.00	N	2	220
53	20250115	13880	14080	14300	13850	37513	522023560	00	0.00	N	5	-140
54	20250114	14020	14290	14400	13740	40885	570304110	00	0.00	N	5	-70
55	20250113	14090	14600	14600	14020	44564	631055460	00	0.00	N	5	-410
56	20250110	14500	14560	14750	14470	26334	383821590	00	0.00	N	5	-190
57	20250109	14690	14710	14800	14220	51706	751275310	00	0.00	N	2	170
58	20250108	14520	14530	14880	14500	36687	535148280	00	0.00	N	5	-160
59	20250107	14680	14500	15140	14320	85835	1264559190	00	0.00	N	2	200
60	20250106	14480	14590	14590	14200	36610	525571540	00	0.00	N	2	50
61	20250103	14430	14510	14630	13550	66958	962051360	00	0.00	N	5	-150
62	20250102	14580	14130	14590	14130	56058	807425880	00	0.00	N	2	460
63	20241230	14120	13690	14450	13400	88423	1252023190	00	0.00	N	2	660
64	20241227	13460	13760	14000	13460	41532	564255890	02	0.00	N	5	-240
65	20241226	13700	14100	14120	13700	38814	537439310	00	0.00	N	5	-340
66	20241224	14040	13800	14230	13690	59972	834467840	00	0.00	N	2	90
67	20241223	13950	13990	14340	13900	45060	634699350	00	0.00	N	2	190
68	20241220	13760	14260	14260	13550	46134	632124610	00	0.00	N	5	-270
69	20241219	14030	13810	14250	13810	29204	409565880	00	0.00	N	5	-450
70	20241218	14480	14730	14750	14250	33969	492392050	00	0.00	N	5	-220
71	20241217	14700	14520	14920	14340	68179	999401390	00	0.00	N	2	180
72	20241216	14520	14940	15000	14410	47475	694730130	00	0.00	N	5	-180
73	20241213	14700	14380	14990	14210	112094	1632008250	00	0.00	N	2	450
74	20241212	14250	13980	14390	13820	73815	1047331670	00	0.00	N	2	480
75	20241211	13770	13790	14200	13400	82602	1131251670	00	0.00	N	2	220
76	20241210	13550	12390	13660	12390	71688	948602100	00	0.00	N	2	1170
77	20241209	12380	13300	13470	12380	137419	1746603970	00	0.00	N	5	-1120
78	20241206	13500	13840	14140	13010	112906	1516888000	00	0.00	N	5	-420
79	20241205	13920	14280	14280	13800	27341	383957830	00	0.00	N	2	20
80	20241204	13900	13700	14390	13700	62822	872616990	00	0.00	N	5	-190
81	20241203	14090	13830	14230	13830	35832	505183600	00	0.00	N	2	250
82	20241202	13840	14210	14300	13780	51699	720734820	00	0.00	N	5	-230
83	20241129	14070	14510	14650	13890	68001	957525260	00	0.00	N	5	-440
84	20241128	14510	14160	14680	14160	46918	680331340	00	0.00	N	2	350
85	20241127	14160	14110	14480	13940	45165	641592290	00	0.00	N	2	50
86	20241126	14110	14500	14630	13930	72083	1018242550	00	0.00	N	5	-390
87	20241125	14500	14050	14610	14050	53971	779043800	00	0.00	N	2	500
88	20241122	14000	14050	14390	13910	58153	816499210	00	0.00	N	5	-10
89	20241121	14010	14410	14520	13980	68998	973458150	00	0.00	N	5	-500
90	20241120	14510	14830	15090	14420	48106	705185070	00	0.00	N	5	-390
91	20241119	14900	14610	15310	14580	48445	725522730	00	0.00	N	2	200
92	20241118	14700	14690	15200	14200	94041	1384599000	00	0.00	N	3	0
93	20241115	14700	13770	14740	13680	74471	1066878390	00	0.00	N	2	900
94	20241114	13800	13510	14190	13510	70469	978801740	00	0.00	N	5	-10
95	20241113	13810	14480	14550	13810	148440	2093822510	00	0.00	N	5	-670
96	20241112	14480	15190	15300	14480	131251	1919987130	00	0.00	N	5	-710
97	20241111	15190	15190	15370	14890	95477	1444581430	00	0.00	N	2	190
98	20241108	15000	14720	15130	14710	78822	1173642790	00	0.00	N	2	190
99	20241107	14810	15150	15300	14600	150514	2237370740	00	0.00	N	5	-450
100	20241106	15260	15550	15830	15110	99615	1527520080	00	0.00	N	5	-240
101	20241105	15500	15910	16110	15480	122693	1918284940	00	0.00	N	5	-390
102	20241104	15890	15780	16000	15360	156278	2458626700	00	0.00	N	2	100
103	20241101	15790	16050	16320	15790	153551	2469050420	00	0.00	N	5	-590
104	20241031	16380	16640	17000	16010	183670	3016815490	00	0.00	N	5	-240
105	20241030	16620	16030	17800	15840	664130	11289965000	00	0.00	N	2	680
106	20241029	15940	16250	16640	15760	168285	2701559020	00	0.00	N	2	110
107	20241028	15830	15460	15940	15460	82630	1299916150	00	0.00	N	2	230
108	20241025	15600	16170	16170	15550	124511	1956949480	00	0.00	N	5	-570
109	20241024	16170	16330	16460	15250	115635	1873501270	00	0.00	N	2	20
110	20241023	16150	16470	17290	15880	257555	4218570010	00	0.00	N	5	-250
111	20241022	16400	17110	17330	16400	231013	3861634700	00	0.00	N	5	-900
112	20241021	17300	16950	17650	16390	296798	5091485440	00	0.00	N	2	370
113	20241018	16930	17500	18100	16720	337249	5851119690	00	0.00	N	5	-230
114	20241017	17160	17140	17670	16700	322619	5559844300	00	0.00	N	2	170
115	20241016	16990	17030	17340	16680	213346	3626391900	00	0.00	N	5	-40
116	20241015	17030	16920	17420	16610	348711	5936075810	00	0.00	N	2	330
117	20241014	16700	16980	16980	15910	414161	6860240520	00	0.00	N	2	340
118	20241011	16360	16160	16750	15900	267999	4387784730	00	0.00	N	2	70
119	20241010	16290	15870	16390	15640	312401	5016266280	00	0.00	N	2	540
120	20241008	15750	15290	17000	15100	1400167	22838844880	00	0.00	N	2	910
121	20241007	14840	14980	15500	14800	256943	3887276050	00	0.00	N	2	330
122	20241004	14510	14250	14580	14210	72203	1040216130	00	0.00	N	2	300
123	20241002	14210	14250	14390	14000	61563	872352450	00	0.00	N	5	-140
124	20240930	14350	14490	14620	14120	78456	1121578250	00	0.00	N	5	-180
125	20240927	14530	14950	14950	14520	89064	1302231400	00	0.00	N	5	-430
126	20240926	14960	14700	14970	14400	165343	2418534590	00	0.00	N	2	410
127	20240925	14550	14980	15030	14550	126243	1864803510	00	0.00	N	5	-480
128	20240924	15030	15490	15490	14620	169167	2514329000	00	0.00	N	5	-230
129	20240923	15260	15900	15920	15250	323651	5000875110	00	0.00	N	5	-840
130	20240920	16100	14200	16100	14150	738660	11514644490	00	0.00	N	2	2040
131	20240919	14060	14500	14540	13650	200013	2776931040	00	0.00	N	5	-480
132	20240913	14540	14790	14790	14400	62275	909904620	00	0.00	N	5	-150
133	20240912	14690	13850	14730	13850	65954	957449390	00	0.00	N	2	740
134	20240911	13950	14100	14400	13840	75772	1060703540	00	0.00	N	5	-140
135	20240910	14090	14460	14700	14090	69839	998151980	00	0.00	N	5	-340
136	20240909	14430	14030	14750	14030	54354	782943450	00	0.00	N	5	-10
137	20240906	14440	14760	14890	14410	80691	1174757030	00	0.00	N	5	-40
138	20240905	14480	15100	15600	14320	237445	3520743640	00	0.00	N	5	-560
139	20240904	15040	14800	15550	14800	151760	2299014310	00	0.00	N	5	-620
140	20240903	15660	16150	16430	15630	198987	3160578620	00	0.00	N	5	-750
141	20240902	16410	16810	16860	16040	151359	2489464540	00	0.00	N	5	-190
142	20240830	16600	16000	16710	15710	207288	3387073800	00	0.00	N	2	660
143	20240829	15940	15850	16670	15210	289546	4623605680	00	0.00	N	2	130
144	20240828	15810	15840	16320	15670	129164	2065413600	00	0.00	N	5	-20
145	20240827	15830	16320	16440	15550	197468	3133308160	00	0.00	N	5	-420
146	20240826	16250	16330	16570	16030	216097	3519168930	00	0.00	N	2	230
147	20240823	16020	15540	16250	15060	213251	3342866140	00	0.00	N	2	470
148	20240822	15550	16550	16910	14960	417348	6590155620	00	0.00	N	5	-890
149	20240821	16440	16830	17020	16280	168730	2794428540	00	0.00	N	5	-200
150	20240820	16640	17120	17390	16250	468098	7885831080	00	0.00	N	5	-480
151	20240819	17120	17210	17700	16600	407986	6999514960	00	0.00	N	5	-120
152	20240816	17240	17250	17530	16820	561749	9669350090	00	0.00	N	5	-210
153	20240814	17450	15170	17680	15100	1877620	31343725170	00	0.00	N	2	2740
154	20240813	14710	14400	14710	13660	236072	3341044370	00	0.00	N	2	390
155	20240812	14320	14090	14830	14080	271317	3902302380	00	0.00	N	2	390
156	20240809	13930	13500	14090	13230	186553	2556405220	00	0.00	N	2	680
157	20240808	13250	13300	13800	13000	108454	1436193810	00	0.00	N	5	-50
158	20240807	13300	12100	13300	12100	286039	3704094180	00	0.00	N	2	1330
159	20240806	11970	11000	12140	11000	164378	1925178870	00	0.00	N	2	890
160	20240805	11080	12210	12450	10830	275293	3184875520	00	0.00	N	5	-1490
161	20240802	12570	12950	13390	12490	199471	2538956250	00	0.00	N	5	-650
162	20240801	13220	13530	13790	13180	159260	2137958740	00	0.00	N	5	-180
163	20240731	13400	14600	14600	13370	541744	7395186290	00	0.00	N	5	-1180
164	20240730	14580	14970	15040	14560	54684	803081060	00	0.00	N	5	-230
165	20240729	14810	14810	15320	14810	87636	1319303020	00	0.00	N	2	220
166	20240726	14590	14540	14920	14540	64761	951230820	00	0.00	N	2	50
167	20240725	14540	14840	14900	14540	92430	1358203050	00	0.00	N	5	-510
168	20240724	15050	15210	15300	15010	55854	845343380	00	0.00	N	5	-130
169	20240723	15180	15020	15440	15020	71643	1087762260	00	0.00	N	2	280
170	20240722	14900	15800	15800	14860	106895	1614319960	00	0.00	N	5	-720
171	20240719	15620	15600	15840	15210	132717	2063458640	00	0.00	N	2	180
172	20240718	15440	14940	15860	14940	324742	5030104420	00	0.00	N	2	610
173	20240717	14830	15250	15250	14830	68897	1034766820	00	0.00	N	5	-250
174	20240716	15080	14940	15470	14800	134478	2031130570	00	0.00	N	2	190
175	20240715	14890	14710	15090	14710	102631	1532499610	00	0.00	N	2	190
176	20240712	14700	14770	14920	14450	121981	1782905940	00	0.00	N	2	110
177	20240711	14590	15310	16220	14460	463191	7080124960	00	0.00	N	5	-420
178	20240710	15010	15440	15710	14900	132288	2025555910	00	0.00	N	5	-420
179	20240709	15430	15250	15720	15210	126239	1953069570	00	0.00	N	2	180
180	20240708	15250	15450	15670	15090	142177	2174032930	00	0.00	N	5	-10
181	20240705	15260	14750	15440	14620	183823	2792426070	00	0.00	N	2	510
182	20240704	14750	14730	14880	14700	59745	883114500	00	0.00	N	5	-50
183	20240703	14800	15270	15320	14600	106327	1574083380	00	0.00	N	5	-310
184	20240702	15110	16000	16200	15110	162405	2522595470	00	0.00	N	5	-380
185	20240701	15490	15130	15710	15130	66589	1034105290	00	0.00	N	2	360
186	20240628	15130	15340	15430	15030	36315	551259290	00	0.00	N	5	-210
187	20240627	15340	15060	15500	14780	103066	1549655230	00	0.00	N	2	280
188	20240626	15060	15430	15680	15020	81247	1234756440	00	0.00	N	5	-350
189	20240625	15410	15410	15690	15340	48488	749856770	00	0.00	N	3	0
190	20240624	15410	16200	16200	15310	141173	2203040190	00	0.00	N	5	-790
191	20240621	16200	16000	16200	15750	132724	2117696480	00	0.00	N	2	20
192	20240620	16180	16130	16600	15960	81307	1319287890	00	0.00	N	2	220
193	20240619	15960	16100	16170	15860	51263	819526860	00	0.00	N	5	-110
194	20240618	16070	15890	16070	15740	81726	1299478720	00	0.00	N	2	130
195	20240617	15940	16190	16650	15910	95630	1536283950	00	0.00	N	5	-170
196	20240614	16110	16460	16490	16110	90049	1464331720	00	0.00	N	5	-490
197	20240613	16600	16740	17230	16400	140185	2357842880	00	0.00	N	2	160
198	20240612	16440	17540	17600	16130	235167	3932905110	00	0.00	N	5	-1060
199	20240611	17500	16880	17840	16610	214575	3742506080	00	0.00	N	2	700
200	20240610	16800	16630	16950	16410	110783	1860124080	00	0.00	N	2	170
201	20240607	16630	16730	16820	16430	101673	1689007820	00	0.00	N	5	-40
202	20240605	16670	17330	17390	16500	205652	3442609350	00	0.00	N	5	-640
203	20240604	17310	17500	17750	17050	256433	4465733760	00	0.00	N	2	260
204	20240603	17050	17040	18200	16760	339442	5927058630	00	0.00	N	2	10
205	20240531	17040	18170	18790	16380	854160	14304141820	00	0.00	N	5	-760
206	20240530	17800	18100	18600	17800	150314	2723514940	00	0.00	N	5	-460
207	20240529	18260	18600	19350	18170	206038	3844116620	00	0.00	N	5	-370
208	20240528	18630	19500	19740	18620	272932	5226839680	00	0.00	N	5	-890
209	20240527	19520	19320	19580	18830	480655	9225719100	00	0.00	N	5	-30
210	20240524	19550	17200	19910	16950	1662842	31922690770	00	0.00	N	2	2290
211	20240523	17260	16890	17440	16310	285572	4836495630	00	0.00	N	2	320
212	20240522	16940	15420	17200	15300	477891	7901509810	00	0.00	N	2	1700
213	20240521	15240	15130	15410	14820	104415	1585859420	00	0.00	N	2	110
214	20240520	15130	15950	16100	15130	156797	2416483640	00	0.00	N	5	-810
215	20240517	15940	16270	16270	15400	161294	2545883460	00	0.00	N	5	-380
216	20240516	16320	16540	16990	16300	133923	2226099340	00	0.00	N	5	-220
217	20240514	16540	16290	16880	16290	68031	1131639650	00	0.00	N	2	250
218	20240513	16290	16500	16570	16220	101602	1662026260	00	0.00	N	5	-430
219	20240510	16720	17500	17650	16710	116000	1971845160	00	0.00	N	5	-760
220	20240509	17480	17600	17700	17360	92037	1610175810	00	0.00	N	5	-30
221	20240508	17510	17500	18100	17000	468741	8261040590	00	0.00	N	2	420
222	20240507	17090	16700	17100	16610	80709	1359464490	00	0.00	N	2	610
223	20240503	16480	16740	16810	16360	60895	1006679300	00	0.00	N	5	-20
224	20240502	16500	16530	16980	16340	116694	1942551550	00	0.00	N	5	-10
225	20240430	16510	16300	16710	16230	78991	1302279060	00	0.00	N	2	210
226	20240429	16300	16160	16720	16120	75013	1232083640	00	0.00	N	2	300
227	20240426	16000	16470	16470	15840	68545	1100383560	00	0.00	N	5	-100
228	20240425	16100	16480	16730	16070	67986	1106175300	00	0.00	N	5	-410
229	20240424	16510	16800	16940	16350	99753	1651512150	00	0.00	N	5	-180
230	20240423	16690	15810	16770	15550	172337	2813427870	00	0.00	N	2	940
231	20240422	15750	16480	16890	15580	218591	3540249180	00	0.00	N	2	310
232	20240419	15440	15160	15720	15100	114936	1773624610	00	0.00	N	2	230
233	20240418	15210	14500	15720	14500	125811	1919200060	00	0.00	N	2	760
234	20240417	14450	14820	14980	14440	97764	1434909170	00	0.00	N	5	-290
235	20240416	14740	15130	15130	14670	126269	1874852640	00	0.00	N	5	-530
236	20240415	15270	15690	16290	15260	151403	2353133080	00	0.00	N	5	-800
237	20240412	16070	16100	16430	16060	95228	1543845500	00	0.00	N	5	-80
238	20240411	16150	16420	16750	16020	127981	2077175490	00	0.00	N	5	-600
239	20240409	16750	16550	17130	16550	76157	1277241560	00	0.00	N	2	270
240	20240408	16480	16930	17250	16400	139008	2320815410	00	0.00	N	5	-790
241	20240405	17270	17530	17570	16300	174114	2987381020	00	0.00	N	5	-500
242	20240404	17770	18210	18470	17770	147232	2668147370	00	0.00	N	5	-390
243	20240403	18160	18000	18310	17570	161076	2884359640	00	0.00	N	5	-110
244	20240402	18270	19520	19540	17930	346757	6351799240	00	0.00	N	5	-1270
245	20240401	19540	19120	20200	19120	315985	6239275810	00	0.00	N	2	440
246	20240329	19100	19360	19360	18250	353518	6672851460	00	0.00	N	5	-430
247	20240328	19530	19700	20700	19460	536062	10760557730	00	0.00	N	2	280
248	20240327	19250	19800	19800	19020	277002	5345948060	00	0.00	N	5	-700
249	20240326	19950	19910	20150	19270	312903	6165746750	00	0.00	N	5	-100
250	20240325	20050	19010	20550	18790	632707	12629466450	00	0.00	N	2	980
251	20240322	19070	19110	19450	18750	307776	5851885340	00	0.00	N	5	-490
252	20240321	19560	18990	19900	18470	1230781	23259921078	00	0.00	N	2	890
253	20240320	18670	17930	18860	17510	410663	7507605760	00	0.00	N	2	790
254	20240319	17880	17700	18100	17320	217091	3839051830	00	0.00	N	2	100
255	20240318	17780	17800	18410	17720	238524	4288512340	00	0.00	N	5	-140
256	20240315	17920	18590	18640	17610	339156	6078478390	00	0.00	N	5	-980
257	20240314	18900	19170	19390	18420	446039	8419961900	00	0.00	N	5	-250
258	20240313	19150	17970	20400	17570	1741710	33141680470	00	0.00	N	2	1260
259	20240312	17890	17050	18500	16970	559177	9988758270	00	0.00	N	2	380
260	20240311	17510	19000	19000	17380	588056	10431647800	00	0.00	N	5	-900
261	20240308	18410	17410	18940	17410	1331586	24085843760	00	0.00	N	2	1650
262	20240307	16760	20400	20700	16740	2287541	41702441780	00	0.00	N	5	-4390
263	20240306	21150	21700	21750	20100	1120887	23618394400	00	0.00	N	2	50
264	20240305	21100	19160	22150	18920	2538435	53036167630	00	0.00	N	2	2490
265	20240304	18610	17550	19200	17450	1007513	18731403850	00	0.00	N	2	1210
266	20240229	17400	17500	17990	16760	896927	15707827760	00	0.00	N	2	530
267	20240228	16870	16970	17350	16660	652341	11078316020	00	0.00	N	5	-280
268	20240227	17150	16060	18370	15480	2981007	50564171030	00	0.00	N	2	1730
269	20240226	15420	13740	15530	13650	1222034	18122277800	00	0.00	N	2	1920
270	20240223	13500	13210	13930	13210	136287	1863672190	00	0.00	N	2	290
271	20240222	13210	13140	13370	13120	37139	491988480	00	0.00	N	2	70
272	20240221	13140	13650	13650	13120	48970	645634700	00	0.00	N	5	-190
273	20240220	13330	13430	13670	13300	36936	495048960	00	0.00	N	5	-40
274	20240219	13370	13800	13800	13370	48090	650027950	00	0.00	N	5	-280
275	20240216	13650	13830	13940	13640	31163	427391320	00	0.00	N	5	-170
276	20240215	13820	13970	14090	13700	54955	761208710	00	0.00	N	5	-150
277	20240214	13970	14000	14160	13900	44716	626248340	00	0.00	N	5	-270
278	20240213	14240	13980	14320	13930	70474	995540630	00	0.00	N	2	210
279	20240208	14030	13740	14120	13740	57257	800920420	00	0.00	N	2	290
280	20240207	13740	13660	13990	13540	48914	670336110	00	0.00	N	5	-10
281	20240206	13750	13880	13910	13360	74842	1021640730	00	0.00	N	5	-60
282	20240205	13810	14250	14270	13810	82183	1151191330	00	0.00	N	5	-340
283	20240202	14150	14170	14220	13870	86379	1214194930	00	0.00	N	2	130
284	20240201	14020	13710	14730	13710	363564	5212157790	00	0.00	N	2	270
285	20240131	13750	13290	14020	13180	148057	2027200890	00	0.00	N	2	450
286	20240130	13300	13550	13670	13280	66228	888075560	00	0.00	N	5	-110
287	20240129	13410	13400	13790	13200	99279	1338400430	00	0.00	N	2	130
288	20240126	13280	13050	13500	12910	67769	899573740	00	0.00	N	2	270
289	20240125	13010	13370	13370	12870	70005	911584220	00	0.00	N	5	-190
290	20240124	13200	13300	13420	13000	76107	1003820450	00	0.00	N	5	-110
291	20240123	13310	13250	13790	13250	77773	1049451050	00	0.00	N	2	70
292	20240122	13240	12990	13740	12840	127314	1685661780	00	0.00	N	2	360
293	20240119	12880	13530	14700	12810	292615	3975040880	00	0.00	N	5	-560
294	20240118	13440	13250	13820	13250	103781	1398474940	00	0.00	N	2	80
295	20240117	13360	13200	13910	13120	126371	1698731680	00	0.00	N	2	160
296	20240116	13200	13120	13460	12790	79711	1047823440	00	0.00	N	5	-10
297	20240115	13210	13210	13690	13070	45787	608392550	00	0.00	N	3	0
298	20240112	13210	13650	13690	13150	97215	1295314980	00	0.00	N	5	-440
299	20240111	13650	13750	13780	13360	90659	1229072480	00	0.00	N	2	80
300	20240110	13570	13450	13850	13320	57944	782394260	00	0.00	N	2	20
301	20240109	13550	13460	13780	13410	78946	1070803720	00	0.00	N	3	0
302	20240108	13550	13780	13780	12580	189819	2517624070	00	0.00	N	5	-320
303	20240105	13870	13710	14230	13710	122796	1711120740	00	0.00	N	2	90
304	20240104	13780	15300	15300	13680	328527	4657908520	00	0.00	N	5	-1410
305	20240103	15190	14990	15660	14650	399995	6091208030	00	0.00	N	2	260
306	20240102	14930	14840	15250	14680	340108	5063723220	00	0.00	N	2	110
307	20231228	14820	13050	15220	12730	933672	13266257750	00	0.00	N	2	2010
308	20231227	12810	12000	13340	12000	442543	5732711190	02	0.00	N	2	740
309	20231226	12070	12520	12940	12010	154952	1915522010	00	0.00	N	5	-430
310	20231222	12500	12260	12680	12100	159451	1982537280	00	0.00	N	2	270
311	20231221	12230	11750	12270	11660	127446	1531541360	00	0.00	N	2	440
312	20231220	11790	11700	11910	11610	72530	852067000	00	0.00	N	2	230
313	20231219	11560	11620	11910	11520	127205	1483125200	00	0.00	N	2	100
314	20231218	11460	11610	11890	11430	115506	1336135790	00	0.00	N	5	-100
315	20231215	11560	12260	12260	11530	178730	2099184990	00	0.00	N	5	-550
316	20231214	12110	12100	12460	12070	98155	1198212680	00	0.00	N	2	210
317	20231213	11900	12120	12500	11850	70299	842743220	00	0.00	N	5	-180
318	20231212	12080	12300	12300	11810	128992	1554986140	00	0.00	N	5	-120
319	20231211	12200	12600	12630	12160	163387	2012214910	00	0.00	N	5	-430
320	20231208	12630	12200	12980	11810	417594	5197342880	00	0.00	N	2	630
321	20231207	12000	11980	12580	11500	159126	1948107840	00	0.00	N	2	50
322	20231206	11950	11400	12060	11270	129109	1505258950	00	0.00	N	2	600
323	20231205	11350	11590	11590	11300	77729	886563940	00	0.00	N	5	-240
324	20231204	11590	11590	11590	11450	36294	417491850	00	0.00	N	2	50
325	20231201	11540	12070	12180	11400	160584	1873044590	00	0.00	N	5	-530
326	20231130	12070	12300	12470	11990	73359	890736150	00	0.00	N	5	-100
327	20231129	12170	12310	12420	12130	44577	546661350	00	0.00	N	5	-140
328	20231128	12310	12480	12550	12210	72037	888254530	00	0.00	N	5	-180
329	20231127	12490	12380	12870	12190	103143	1290226700	00	0.00	N	2	150
330	20231124	12340	12290	12490	12020	95480	1173323620	00	0.00	N	2	90
331	20231123	12250	11890	12320	11460	218433	2580707560	00	0.00	N	2	310
332	20231122	11940	12160	12320	11920	81722	984492160	00	0.00	N	5	-300
333	20231121	12240	12310	12600	12170	77962	960631850	00	0.00	N	5	-10
334	20231120	12250	12520	12590	12220	112936	1397255710	00	0.00	N	5	-60
335	20231117	12310	12200	13800	11960	551685	7071562470	00	0.00	N	2	180
336	20231116	12130	12390	12740	12050	86613	1064377280	00	0.00	N	5	-190
337	20231115	12320	11960	12450	11850	124745	1519275630	00	0.00	N	2	420
338	20231114	11900	11730	12270	11650	105523	1255347210	00	0.00	N	2	300
339	20231113	11600	11710	12050	11410	88071	1024961050	00	0.00	N	5	-50
340	20231110	11650	11600	12080	11480	77407	908547950	00	0.00	N	5	-130
341	20231109	11780	12800	12860	11750	104195	1253443080	00	0.00	N	5	-920
342	20231108	12700	12600	12720	12300	41897	526927980	00	0.00	N	2	210
343	20231107	12490	12420	12650	12000	61118	755806230	00	0.00	N	2	110
344	20231106	12380	12010	12380	11870	67820	824545970	00	0.00	N	2	710
345	20231103	11670	11760	11770	11480	30966	359844910	00	0.00	N	2	70
346	20231102	11600	11270	11760	11270	41017	473507830	00	0.00	N	2	510
347	20231101	11090	11150	11410	11060	52833	591769580	00	0.00	N	5	-30
348	20231031	11120	11690	11870	11020	54020	610175560	00	0.00	N	5	-520
349	20231030	11640	11200	11640	11080	48193	553991750	00	0.00	N	2	430
350	20231027	11210	11200	11630	10950	71712	810512610	00	0.00	N	2	110
351	20231026	11100	11360	11540	10990	98174	1102601880	00	0.00	N	5	-620
352	20231025	11720	12080	12120	11600	56830	671849090	00	0.00	N	5	-300
353	20231024	12020	11900	12170	11000	106772	1257370340	00	0.00	N	2	130
354	20231023	11890	12000	12450	11890	46484	560195960	00	0.00	N	5	-130
355	20231020	12020	12200	12350	11760	77025	920896530	00	0.00	N	5	-270
356	20231019	12290	12550	12550	11700	86150	1048322300	00	0.00	N	5	-370
357	20231018	12660	13120	13390	12640	68059	874269330	00	0.00	N	5	-460
358	20231017	13120	13130	13420	13080	44551	589215900	00	0.00	N	2	120
359	20231016	13000	13530	13550	12850	86859	1132406520	00	0.00	N	5	-530
360	20231013	13530	13300	14620	13160	381644	5321886780	00	0.00	N	2	160
361	20231012	13370	13400	13550	13270	60040	804959940	00	0.00	N	2	170
362	20231011	13200	13500	13500	13100	35552	471836490	00	0.00	N	2	60
363	20231010	13140	13030	13400	13030	48151	637474850	00	0.00	N	3	0
364	20231006	13140	12310	13350	12310	64949	846274270	00	0.00	N	2	630
365	20231005	12510	12810	13000	12500	49712	631988830	00	0.00	N	5	-200
366	20231004	12710	13380	13380	12660	74251	958029540	00	0.00	N	5	-700
367	20230927	13410	12990	13490	12950	47026	623720600	00	0.00	N	2	370
368	20230926	13040	13200	13360	12990	53827	705113240	00	0.00	N	5	-160
369	20230925	13200	13500	13560	13140	45708	606842850	00	0.00	N	5	-200
370	20230922	13400	13390	13800	13380	64616	872169840	00	0.00	N	5	-260
371	20230921	13660	13860	14020	13620	107170	1470999690	00	0.00	N	5	-350
372	20230920	14010	14510	14800	13850	196271	2779008580	00	0.00	N	5	-440
373	20230919	14450	15290	15460	14400	193347	2867152030	00	0.00	N	5	-900
374	20230918	15350	16020	16140	15280	205638	3229954570	00	0.00	N	5	-680
375	20230915	16030	16250	16480	15940	218205	3515712090	00	0.00	N	5	-220
376	20230914	16250	16350	16660	15980	102256	1653787710	00	0.00	N	5	-170
377	20230913	16420	17180	17700	15750	211673	3586550150	00	0.00	N	5	-540
378	20230912	16960	16610	17720	16600	311719	5372789240	00	0.00	N	2	380
379	20230911	16580	16280	16790	16120	119195	1969040660	00	0.00	N	2	280
380	20230908	16300	16050	16460	16030	68101	1110234520	00	0.00	N	2	330
381	20230907	15970	16500	16780	15960	135015	2193231720	00	0.00	N	5	-650
382	20230906	16620	16260	17320	16150	174338	2924158420	00	0.00	N	2	380
383	20230905	16240	16170	16720	16170	79963	1308348880	00	0.00	N	2	90
384	20230904	16150	17960	18000	16150	365134	6251567030	00	0.00	N	5	-670
385	20230901	16820	16900	17370	16740	87557	1481782560	00	0.00	N	5	-210
386	20230831	17030	16710	17770	16710	199989	3455226560	00	0.00	N	2	320
387	20230830	16710	16770	16910	16610	75289	1260987540	00	0.00	N	2	240
388	20230829	16470	16290	16800	16280	57568	955163280	00	0.00	N	2	230
389	20230828	16240	16700	16700	16240	68829	1126705450	00	0.00	N	5	-380
390	20230825	16620	17040	17940	16610	382634	6612637070	00	0.00	N	2	320
391	20230824	16300	16070	16400	15810	58342	941567960	00	0.00	N	2	300
392	20230823	16000	15850	16940	15620	177427	2896870390	00	0.00	N	2	150
393	20230822	15850	15650	16200	15590	101208	1604968930	00	0.00	N	2	200
394	20230821	15650	15980	16280	15650	78560	1250186620	00	0.00	N	5	-300
395	20230818	15950	16860	16990	15770	117702	1908154300	00	0.00	N	5	-910
396	20230817	16860	17540	17540	16800	83712	1427956790	00	0.00	N	5	-690
397	20230816	17550	17940	17940	17380	81221	1429137590	00	0.00	N	5	-450
398	20230814	18000	17930	18440	17680	101120	1826164770	00	0.00	N	2	30
399	20230811	17970	18340	18340	17420	100628	1795865330	00	0.00	N	5	-130
400	20230810	18100	18010	18350	17740	107610	1939063350	00	0.00	N	2	160
401	20230809	17940	16780	18200	16780	265714	4739183880	00	0.00	N	2	1150
402	20230808	16790	17630	17640	16570	139624	2372136390	00	0.00	N	5	-660
403	20230807	17450	17980	18150	17300	182764	3220315530	00	0.00	N	5	-540
404	20230804	17990	17530	19820	17180	1049714	19465945540	00	0.00	N	2	580
405	20230803	17410	16410	17760	16220	214914	3735649470	00	0.00	N	2	1000
406	20230802	16410	17100	17660	16400	122834	2087902970	00	0.00	N	5	-480
407	20230801	16890	16130	17630	16130	187216	3192454190	00	0.00	N	2	790
408	20230731	16100	16200	16240	15800	60951	973196280	00	0.00	N	2	20
409	20230728	16080	15890	16300	15880	48405	777757170	00	0.00	N	2	210
410	20230727	15870	15750	16370	15750	73716	1184058320	00	0.00	N	2	120
411	20230726	15750	17100	17120	15720	186396	3003299770	00	0.00	N	5	-1350
412	20230725	17100	17430	17430	16740	115264	1959369750	00	0.00	N	5	-330
413	20230724	17430	16910	17840	16550	285618	4938770350	00	0.00	N	2	840
414	20230721	16590	16310	17040	16180	97732	1628653990	00	0.00	N	2	280
415	20230720	16310	16390	16540	16030	79212	1294422570	00	0.00	N	5	-40
416	20230719	16350	15590	16410	15320	150247	2396150310	00	0.00	N	2	750
417	20230718	15600	15890	16150	15590	47502	747679550	00	0.00	N	5	-180
418	20230717	15780	15670	15950	15200	78452	1216479760	00	0.00	N	2	130
419	20230714	15650	16220	16450	15530	128137	2033694400	00	0.00	N	5	-760
420	20230713	16410	16300	16990	16300	116823	1950767980	00	0.00	N	2	260
421	20230712	16150	16130	16230	15830	48226	774734640	00	0.00	N	2	50
422	20230711	16100	15460	16200	15460	85375	1358895820	00	0.00	N	2	650
423	20230710	15450	15230	16200	15150	65803	1030018040	00	0.00	N	2	50
424	20230707	15400	15450	15610	15130	72618	1114039720	00	0.00	N	5	-50
425	20230706	15450	16500	16640	15370	215241	3391563950	00	0.00	N	5	-1100
426	20230705	16550	17500	17500	16510	162088	2721366300	00	0.00	N	5	-910
427	20230704	17460	16770	17720	16150	390778	6610300450	00	0.00	N	2	740
428	20230703	16720	17210	17530	16690	163811	2777627940	00	0.00	N	5	-490
429	20230630	17210	17500	17680	17110	84916	1466813780	00	0.00	N	5	-290
430	20230629	17500	18090	18180	17290	141811	2493180420	00	0.00	N	5	-580
431	20230628	18080	18290	18850	18050	88289	1615404460	00	0.00	N	5	-70
432	20230627	18150	18000	18470	17990	76471	1385990870	00	0.00	N	5	-210
433	20230626	18360	18540	19000	18080	113860	2110497950	00	0.00	N	5	-90
434	20230623	18450	18800	19320	18100	139664	2610171130	00	0.00	N	5	-270
435	20230622	18720	19480	19480	18490	242035	4568419780	00	0.00	N	5	-800
436	20230621	19520	20400	20550	19520	108102	2154086450	00	0.00	N	5	-880
437	20230620	20400	20050	20650	19720	101000	2037598510	00	0.00	N	2	350
438	20230619	20050	20250	20750	19520	198313	3967896610	00	0.00	N	5	-200
439	20230616	20250	20800	21150	19430	449250	9081107700	00	0.00	N	5	-950
440	20230615	21200	20700	21650	20550	189032	3982187200	00	0.00	N	2	600
441	20230614	20600	21050	21600	20550	250642	5262782750	00	0.00	N	5	-500
442	20230613	21100	21850	22550	20850	400355	8635270900	00	0.00	N	5	-600
443	20230612	21700	23250	23300	21650	665631	14779302900	00	0.00	N	5	-2000
444	20230609	23700	19800	25800	19660	3321820	79380979020	00	0.00	N	2	3500
445	20230608	20200	20900	21200	19760	293231	5903451080	00	0.00	N	5	-700
446	20230607	20900	20750	21700	20000	254427	5343617800	00	0.00	N	5	-350
447	20230605	21250	22400	22550	20800	261103	5545228150	00	0.00	N	5	-900
448	20230602	22150	23100	23150	21750	293547	6573197000	00	0.00	N	5	-750
449	20230601	22900	21950	22900	21750	352478	7891447950	00	0.00	N	2	1200
450	20230531	21700	20550	22000	20550	275960	5902252950	00	0.00	N	2	1000
451	20230530	20700	22500	22650	20600	378449	8038600250	00	0.00	N	5	-1500
452	20230526	22200	21000	22350	20350	350055	7617767400	00	0.00	N	2	1250
453	20230525	20950	22100	22650	20850	212423	4545932250	00	0.00	N	5	-1150
454	20230524	22100	21850	22950	21700	183028	4093742350	00	0.00	N	2	50
455	20230523	22050	21850	22450	21500	125483	2759118150	00	0.00	N	2	150
456	20230522	21900	21800	22850	21550	288721	6402487550	00	0.00	N	2	600
457	20230519	21300	21100	21750	20650	154222	3238409650	00	0.00	N	2	50
458	20230518	21250	21350	21900	20850	135389	2886290950	00	0.00	N	5	-50
459	20230517	21300	19460	21350	19370	339280	7030766800	00	0.00	N	2	2080
460	20230516	19220	19270	19650	19060	93144	1798646050	00	0.00	N	5	-180
461	20230515	19400	18660	19650	18200	180793	3420347170	00	0.00	N	2	740
462	20230512	18660	18800	19050	18530	73434	1372819500	00	0.00	N	5	-210
463	20230511	18870	19270	19400	18720	78666	1494404180	00	0.00	N	5	-340
464	20230510	19210	18550	19550	18300	178868	3437021120	00	0.00	N	2	600
465	20230509	18610	18710	19230	18440	124917	2354446230	00	0.00	N	2	110
466	20230508	18500	18020	18700	17900	128479	2368377710	00	0.00	N	2	750
467	20230504	17750	17350	17960	17250	96165	1698799550	00	0.00	N	2	300
468	20230503	17450	18000	18180	17350	170383	3010452030	00	0.00	N	5	-750
469	20230502	18200	19100	19280	17690	261514	4752762030	00	0.00	N	5	-600
470	20230428	18800	18590	19480	18410	145014	2758576950	00	0.00	N	2	470
471	20230427	18330	18510	18750	17900	144652	2628135740	00	0.00	N	5	-400
472	20230426	18730	19150	19570	18580	124846	2376087680	00	0.00	N	5	-420
473	20230425	19150	18850	19550	18100	334374	6280250850	00	0.00	N	2	290
474	20230424	18860	21100	21450	18850	474873	9342191080	00	0.00	N	5	-2340
475	20230421	21200	21800	22500	20900	370920	8041972650	00	0.00	N	5	-900
476	20230420	22100	22350	24300	21000	851287	19080731400	00	0.00	N	5	-1050
477	20230419	23150	21150	24100	19800	1904058	42397053410	00	0.00	N	2	2600
478	20230418	20550	27100	28900	20550	4304156	108358483400	00	0.00	N	5	-1700
479	20230417	22250	21200	22350	19910	462056	9933751110	00	0.00	N	2	1550
480	20230414	20700	21500	22000	20250	379634	8094828550	00	0.00	N	5	-550
481	20230413	21250	20900	21400	20050	179486	3729983450	00	0.00	N	2	500
482	20230412	20750	20100	20900	19800	181469	3699943130	00	0.00	N	2	600
483	20230411	20150	19610	20700	19280	198973	3991347490	00	0.00	N	2	230
484	20230410	19920	20950	21000	19050	392287	7656510650	00	0.00	N	5	-830
485	20230407	20750	21650	21650	20350	261192	5454295750	00	0.00	N	5	-450
486	20230406	21200	22100	22300	20250	435848	9204275700	00	0.00	N	5	-900
487	20230405	22100	20250	23500	19890	1332714	29311177410	00	0.00	N	2	2400
488	20230404	19700	18900	19700	18870	222719	4288989700	00	0.00	N	2	730
489	20230403	18970	21150	21700	18860	417987	8257421510	00	0.00	N	5	-2230
490	20230331	21200	19900	21250	19670	262382	5413491360	00	0.00	N	2	1400
491	20230330	19800	19300	20450	19120	201961	4024080380	00	0.00	N	2	500
492	20230329	19300	19010	19900	18700	236410	4626076330	00	0.00	N	2	200
493	20230328	19100	19000	19890	18510	146509	2806332940	00	0.00	N	2	100
494	20230327	19000	17970	19080	17570	175012	3230829840	00	0.00	N	2	1000
495	20230324	18000	18200	18500	17800	96386	1743323640	00	0.00	N	3	0
496	20230323	18000	18100	18450	17510	180041	3215048720	00	0.00	N	5	-450
497	20230322	18450	17200	18650	16900	273199	4906705460	00	0.00	N	2	1240
498	20230321	17210	17600	17640	17150	80267	1390036980	00	0.00	N	5	-270
499	20230320	17480	17400	17910	17200	162826	2852639420	00	0.00	N	2	460
500	20230317	17020	15550	17020	15550	220270	3655254480	00	0.00	N	2	1640
501	20230316	15380	16010	16040	15080	153390	2350463930	00	0.00	N	5	-650
502	20230315	16030	16000	16410	15550	145379	2315092160	00	0.00	N	2	420
503	20230314	15610	16330	16520	15300	184151	2916517260	00	0.00	N	5	-770
504	20230313	16380	17810	17810	16050	357534	5960779610	00	0.00	N	5	-1610
505	20230310	17990	18400	19200	17990	159323	2940042030	00	0.00	N	5	-810
506	20230309	18800	18680	19900	18430	269556	5093729760	00	0.00	N	2	310
507	20230308	18490	19390	20650	18370	570009	11119390320	00	0.00	N	5	-950
508	20230307	19440	17150	19490	16790	463556	8522031570	00	0.00	N	2	2190
509	20230306	17250	18200	18430	17100	205551	3625406720	00	0.00	N	5	-910
510	20230303	18160	17900	18700	17000	226517	4060886800	00	0.00	N	2	200
511	20230302	17960	18610	19210	17960	277581	5147238750	00	0.00	N	5	-240
512	20230228	18200	18370	18620	18020	185321	3393960100	00	0.00	N	5	-80
513	20230227	18280	17180	18850	17000	598361	10814405710	00	0.00	N	2	1280
514	20230224	17000	15950	17300	15800	356443	5923402790	00	0.00	N	2	1050
515	20230223	15950	15810	16580	15310	373855	5968433050	00	0.00	N	2	240
516	20230222	15710	13960	16890	13870	1163693	18213217720	00	0.00	N	2	1560
517	20230221	14150	14700	14740	14040	103602	1477422450	00	0.00	N	5	-430
518	20230220	14580	13720	14740	13720	110854	1603501600	00	0.00	N	2	790
519	20230217	13790	14250	14250	13770	87192	1213778750	00	0.00	N	5	-540
520	20230216	14330	14140	14840	14030	106206	1543076450	00	0.00	N	2	490
521	20230215	13840	14380	14380	13840	56134	784962980	00	0.00	N	5	-310
522	20230214	14150	14000	14570	13500	97202	1370270350	00	0.00	N	2	440
523	20230213	13710	14620	14630	13640	81406	1129802370	00	0.00	N	5	-540
524	20230210	14250	14670	14830	14240	82734	1192475970	00	0.00	N	5	-550
525	20230209	14800	14780	15140	14490	187341	2776992360	00	0.00	N	2	20
526	20230208	14780	13460	14800	13460	356898	5095217120	00	0.00	N	2	1380
527	20230207	13400	13170	13410	13170	41251	547931040	00	0.00	N	2	220
528	20230206	13180	13310	13350	13180	43068	569676290	00	0.00	N	5	-290
529	20230203	13470	13790	13790	13340	60272	809289750	00	0.00	N	5	-250
530	20230202	13720	13780	13780	13270	84610	1142976350	00	0.00	N	2	260
531	20230201	13460	12770	13820	12510	174946	2343583750	00	0.00	N	2	850
532	20230131	12610	12750	12770	12510	36085	454703860	00	0.00	N	5	-120
533	20230130	12730	12970	13050	12580	52920	675459350	00	0.00	N	5	-230
534	20230127	12960	13160	13190	12900	41518	539474130	00	0.00	N	5	-200
535	20230126	13160	13300	13310	12950	31219	410484780	00	0.00	N	5	-30
536	20230125	13190	13150	13450	13050	54721	725721680	00	0.00	N	2	190
537	20230120	13000	12900	13100	12800	43902	567438250	00	0.00	N	2	100
538	20230119	12900	13000	13300	12850	41536	539696900	00	0.00	N	5	-250
539	20230118	13150	13350	13450	13100	37291	493694450	00	0.00	N	5	-200
540	20230117	13350	13650	13750	13150	56693	758981300	00	0.00	N	5	-300
541	20230116	13650	13400	13750	13100	51661	699330300	00	0.00	N	2	400
542	20230113	13250	13600	13750	13200	49256	658556200	00	0.00	N	5	-300
543	20230112	13550	13800	13950	13350	51529	701759500	00	0.00	N	5	-150
544	20230111	13700	13450	14250	13450	132693	1844923550	00	0.00	N	2	450
545	20230110	13250	13600	13600	13050	59335	789930550	00	0.00	N	5	-250
546	20230109	13500	12700	13650	12700	100991	1345880700	00	0.00	N	2	850
547	20230106	12650	12400	13000	12250	59559	748646950	00	0.00	N	2	200
548	20230105	12450	12650	12700	12250	44076	549833300	00	0.00	N	5	-150
549	20230104	12600	12650	12750	12350	25103	314714050	00	0.00	N	2	100
550	20230103	12500	12650	12850	12200	63361	792985050	00	0.00	N	5	-350
551	20230102	12850	12800	13650	12700	72801	948723300	00	0.00	N	2	50
552	20221229	12800	13100	13350	12700	63730	824247550	00	0.00	N	5	-600
553	20221228	13400	12850	13400	12750	108843	1415997850	02	0.00	N	2	550
554	20221227	12850	13100	13600	12600	159690	2081886700	00	0.00	N	5	-450
555	20221226	13300	13000	13700	12800	108268	1444940750	00	0.00	N	2	250
556	20221223	13050	13600	13600	12850	108365	1418230200	00	0.00	N	5	-650
557	20221222	13700	13650	14100	13650	57083	789247850	00	0.00	N	2	50
558	20221221	13650	13700	13900	13550	101087	1382198700	00	0.00	N	2	50
559	20221220	13600	14200	14650	13500	145936	2001958750	00	0.00	N	5	-650
560	20221219	14250	14550	14950	14100	190227	2701371200	00	0.00	N	5	-500
561	20221216	14750	14950	15200	14700	98607	1466954750	00	0.00	N	5	-500
562	20221215	15250	15200	15500	15100	57462	877595500	00	0.00	N	5	-150
563	20221214	15400	15300	15600	15050	72750	1119719450	00	0.00	N	2	200
564	20221213	15200	14750	15200	14400	78520	1167613200	00	0.00	N	2	450
565	20221212	14750	14600	14850	14450	52171	763251500	00	0.00	N	2	150
566	20221209	14600	14450	14850	14100	117648	1703217650	00	0.00	N	2	500
567	20221208	14100	15300	15400	14100	208299	3046619300	00	0.00	N	5	-1250
568	20221207	15350	15250	15750	14900	69562	1071519750	00	0.00	N	2	50
569	20221206	15300	15500	15550	14950	101148	1539342550	00	0.00	N	5	-350
570	20221205	15650	15450	15900	15450	109952	1723356950	00	0.00	N	2	150
571	20221202	15500	16000	16000	15350	98100	1528334950	00	0.00	N	5	-400
572	20221201	15900	15900	16150	15800	82421	1312559550	00	0.00	N	2	250
573	20221130	15650	15750	15900	15550	57486	903814850	00	0.00	N	5	-300
574	20221129	15950	15800	16000	15600	112693	1778652400	00	0.00	N	2	200
575	20221128	15750	16400	16400	15700	91359	1454208900	00	0.00	N	5	-850
576	20221125	16600	17100	17200	16450	69056	1156880100	00	0.00	N	5	-250
577	20221124	16850	16400	16900	16150	151072	2519356500	00	0.00	N	2	500
578	20221123	16350	16000	16450	15550	133547	2132203350	00	0.00	N	2	500
579	20221122	15850	16050	16500	15800	105964	1710196550	00	0.00	N	5	-450
580	20221121	16300	15950	16350	15800	78685	1261800600	00	0.00	N	2	350
581	20221118	15950	16300	16700	15800	119735	1948018200	00	0.00	N	5	-500
582	20221117	16450	17100	17200	16350	213535	3553299500	00	0.00	N	5	-750
583	20221116	17200	17600	18450	17100	433097	7699586400	00	0.00	N	5	-350
584	20221115	17550	17300	17650	17100	261355	4544744150	00	0.00	N	2	250
585	20221114	17300	16550	17600	16450	398011	6828102000	00	0.00	N	2	900
586	20221111	16400	16550	16650	16150	162978	2669612200	00	0.00	N	2	350
587	20221110	16050	16800	17050	16000	273240	4450112100	00	0.00	N	5	-750
588	20221109	16800	16500	17950	15600	956147	16026269600	00	0.00	N	2	600
589	20221108	16200	15100	16550	15100	431584	6926979150	00	0.00	N	2	1150
590	20221107	15050	15750	16100	15050	202504	3143220900	00	0.00	N	5	-700
591	20221104	15750	16300	16600	15550	303564	4852808000	00	0.00	N	5	-950
592	20221103	16700	15800	17500	15650	519787	8749906150	00	0.00	N	2	550
593	20221102	16150	15600	16600	15400	251350	4056110550	00	0.00	N	2	250
594	20221101	15900	15800	16000	15200	274981	4299910050	00	0.00	N	3	0
595	20221031	15900	16350	16550	15800	180449	2915135400	00	0.00	N	3	0
596	20221028	15900	17150	17450	15900	396211	6514478450	00	0.00	N	5	-1550
597	20221027	17450	16850	18250	16500	510484	8920157100	00	0.00	N	2	750
598	20221026	16700	16750	17600	16350	502505	8510070850	00	0.00	N	5	-100
599	20221025	16800	17650	18150	16700	442764	7671454300	00	0.00	N	5	-1000
600	20221024	17800	18200	18450	17250	371621	6614743900	00	0.00	N	5	-250
601	20221021	18050	18700	19100	18000	482092	8912072150	00	0.00	N	5	-650
602	20221020	18700	17800	19500	17450	1250173	23389999600	00	0.00	N	2	700
603	20221019	18000	18150	20300	17650	1873446	35314283750	00	0.00	N	2	350
604	20221018	17650	15150	19050	14750	2817674	49854636700	00	0.00	N	2	2550
605	20221017	15100	15850	17050	14100	2298893	35799053500	00	0.00	N	2	50
606	20221014	15050	11950	15050	11850	424649	6021730050	00	0.00	N	1	3450
607	20221013	11600	12150	12300	11500	233699	2738968650	00	0.00	N	5	-700
608	20221012	12300	12400	12900	12100	154357	1918038000	00	0.00	N	5	-200
609	20221011	12500	12650	12950	12050	273408	3380659800	00	0.00	N	5	-600
610	20221007	13100	13850	13850	12800	318972	4206058300	00	0.00	N	5	-900
611	20221006	14000	14150	14550	13650	317692	4483970050	00	0.00	N	2	100
612	20221005	13900	14900	15200	13800	362344	5195408800	00	0.00	N	5	-750
613	20221004	14650	14900	15300	14300	328425	4802436000	00	0.00	N	5	-150
614	20220930	14800	16300	16700	14700	743871	11517666100	00	0.00	N	5	-2100
615	20220929	16900	19050	21300	16600	2714336	51166791350	00	0.00	N	5	-2000
616	20220928	18900	18400	20200	18050	764334	14741845500	00	0.00	N	2	550
617	20220927	18350	16500	18700	16100	488069	8638794150	00	0.00	N	2	1850
618	20220926	16500	17300	18100	15900	298733	5044473500	00	0.00	N	5	-1100
619	20220923	17600	16850	18400	15950	528559	9124106000	00	0.00	N	2	1050
620	20220922	16550	16500	17150	16100	225400	3761291350	00	0.00	N	5	-750
621	20220921	17300	18850	18850	15800	919381	15603495250	00	0.00	N	5	-1700
622	20220920	19000	19900	20650	18550	642336	12491190550	00	0.00	N	5	-1400
623	20220919	20400	18400	20700	18400	1359937	27110517300	00	0.00	N	2	1800
624	20220916	18600	17900	20750	17500	2337852	44456603000	00	0.00	N	2	1250
625	20220915	17350	18700	18750	16600	737885	12728771700	00	0.00	N	5	-1400
626	20220914	18750	18500	19150	18100	232046	4326486900	00	0.00	N	5	-450
627	20220913	19200	18700	19400	18500	295667	5627154100	00	0.00	N	2	850
628	20220908	18350	18700	19250	18300	334012	6270645100	00	0.00	N	5	-350
629	20220907	18700	19250	19600	18250	662670	12483181550	00	0.00	N	5	-400
630	20220906	19100	22050	22350	18850	1510819	30485246100	00	0.00	N	5	-3200
631	20220905	22300	22550	25900	21700	2222938	52472472500	00	0.00	N	5	-550
632	20220902	22850	20800	23750	19750	2917802	64123237650	00	0.00	N	2	3100
633	20220901	19750	20400	21200	19750	840561	17180819900	00	0.00	N	5	-600
634	20220831	20350	21450	21650	20050	1576662	32676326600	00	0.00	N	5	-1350
635	20220830	21700	17900	21700	17900	2873120	57533495100	00	0.00	N	1	5000
636	20220829	16700	16750	17500	16450	230759	3921854250	00	0.00	N	5	-800
637	20220826	17500	17050	17900	16950	569963	9930573900	00	0.00	N	2	650
638	20220825	16850	15400	17200	15150	449877	7390437600	00	0.00	N	2	1150
639	20220824	15700	14950	15950	14750	365335	5640482400	00	0.00	N	2	800
640	20220823	14900	15550	15950	14800	311421	4743137150	00	0.00	N	5	-850
641	20220822	15750	14000	16450	13850	1140717	17877716700	00	0.00	N	2	1650
642	20220819	14100	14050	14650	13750	118818	1669435150	00	0.00	N	2	50
643	20220818	14050	13800	14500	13600	113829	1598925550	00	0.00	N	5	-50
644	20220817	14100	13800	14700	13650	299818	4289971050	00	0.00	N	2	300
645	20220816	13800	13000	13800	12800	159851	2135237550	00	0.00	N	2	1100
646	20220812	12700	13100	13100	12400	66272	846100900	00	0.00	N	5	-400
647	20220811	13100	12750	13100	12300	91750	1173852550	00	0.00	N	2	400
648	20220810	12700	13200	13200	12350	109165	1376957200	00	0.00	N	5	-400
649	20220809	13100	13300	13600	13050	59783	789997400	00	0.00	N	5	-300
650	20220808	13400	13600	14050	13250	140530	1913225500	00	0.00	N	3	0
651	20220805	13400	13150	14500	13100	445434	6204479000	00	0.00	N	2	300
652	20220804	13100	12450	14800	12100	1191380	16209815400	00	0.00	N	2	1250
653	20220803	11850	11000	12150	11000	122785	1448529800	00	0.00	N	2	750
654	20220802	11100	11450	11450	11050	45309	505482800	00	0.00	N	5	-250
655	20220801	11350	11550	11750	11350	60756	699114300	00	0.00	N	5	-200
656	20220729	11550	11700	11900	11400	53838	625206650	00	0.00	N	5	-200
657	20220728	11750	11850	12200	11650	80138	949658150	00	0.00	N	2	150
658	20220727	11600	11550	12350	11450	220354	2643042400	00	0.00	N	2	500
659	20220726	11100	11150	11350	11100	23496	263156650	00	0.00	N	5	-50
660	20220725	11150	11450	11450	11100	33248	372908500	00	0.00	N	5	-300
661	20220722	11450	11950	12050	11450	54393	632109700	00	0.00	N	5	-500
662	20220721	11950	12100	12200	11550	68433	807682100	00	0.00	N	5	-100
663	20220720	12050	12100	12300	11750	41000	493376150	00	0.00	N	2	150
664	20220719	11900	11700	12150	11550	50789	603868250	00	0.00	N	2	200
665	20220718	11700	11500	11900	11150	66769	769703000	00	0.00	N	2	250
666	20220715	11450	11350	11600	11000	44124	499072150	00	0.00	N	5	-50
667	20220714	11500	11150	11700	10800	77181	863119650	00	0.00	N	2	300
668	20220713	11200	11000	11350	11000	59228	659831300	00	0.00	N	2	100
669	20220712	11100	11100	11200	10900	35623	392967600	00	0.00	N	5	-350
670	20220711	11450	11600	12200	11300	99170	1152804400	00	0.00	N	3	0
671	20220708	11450	11500	11650	11350	44946	516736000	00	0.00	N	2	50
672	20220707	11400	11500	11500	11250	31796	361761450	00	0.00	N	2	200
673	20220706	11200	10950	11600	10800	128082	1450292950	00	0.00	N	2	500
674	20220705	10700	10000	10800	10000	81317	854253300	00	0.00	N	2	720
675	20220704	9980	10650	10800	9950	121120	1228351190	00	0.00	N	5	-720
676	20220701	10700	11350	11550	10500	78702	852722700	00	0.00	N	5	-650
677	20220630	11350	11400	11550	11050	41514	470406350	00	0.00	N	3	0
678	20220629	11350	11050	11500	11000	36726	412300900	00	0.00	N	2	100
679	20220628	11250	11650	11650	11150	61684	697220000	00	0.00	N	5	-300
680	20220627	11550	11500	11800	11150	58769	678863800	00	0.00	N	2	150
681	20220624	11400	11300	11600	11050	92374	1050288650	00	0.00	N	2	400
682	20220623	11000	12200	12200	10950	147573	1694094700	00	0.00	N	5	-1100
683	20220622	12100	12350	12450	11900	117890	1432966650	00	0.00	N	5	-200
684	20220621	12300	12150	12700	11900	68749	842794450	00	0.00	N	2	50
685	20220620	12250	12600	12750	12000	62189	764474150	00	0.00	N	5	-500
686	20220617	12750	12250	12850	12000	63226	791300650	00	0.00	N	2	300
687	20220616	12450	12950	13300	12450	50457	642431600	00	0.00	N	3	0
688	20220615	12450	13100	13300	12450	81225	1032597750	00	0.00	N	5	-700
689	20220614	13150	13300	13950	12900	116971	1541061100	00	0.00	N	5	-350
690	20220613	13500	14200	14300	13500	67070	930873050	00	0.00	N	5	-1150
691	20220610	14650	13850	14800	13600	101271	1436844200	00	0.00	N	2	800
692	20220609	13850	13350	13850	13350	47182	640198650	00	0.00	N	2	350
693	20220608	13500	13600	13850	13500	34696	473813300	00	0.00	N	5	-100
694	20220607	13600	14300	14300	13550	87009	1201855750	00	0.00	N	5	-700
695	20220603	14300	14300	14550	14100	63516	910086100	00	0.00	N	2	350
696	20220602	13950	14000	14300	13900	42301	593372400	00	0.00	N	5	-250
697	20220531	14200	13850	14350	13700	47610	666450400	00	0.00	N	2	400
698	20220530	13800	14400	14400	13800	81966	1145096700	00	0.00	N	5	-250
699	20220527	14050	14700	15050	13750	98455	1395604900	00	0.00	N	5	-500
700	20220526	14550	14650	15250	14500	62732	931867000	00	0.00	N	5	-50
701	20220525	14600	14300	15100	14250	79007	1155526750	00	0.00	N	2	400
702	20220524	14200	14850	15000	14150	65990	956126950	00	0.00	N	5	-650
703	20220523	14850	14450	15600	14150	144687	2175536900	00	0.00	N	2	500
704	20220520	14350	14250	14700	13900	90108	1291306050	00	0.00	N	2	100
705	20220519	14250	14250	14650	14050	144184	2070595700	00	0.00	N	5	-900
706	20220518	15150	13050	15150	13000	227429	3209566750	00	0.00	N	2	2200
707	20220517	12950	12900	13250	12800	34633	449585050	00	0.00	N	3	0
708	20220516	12950	13150	13650	12950	64041	851875150	00	0.00	N	5	-50