KissMeData/030960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	8620	8750	8780	8610	33345	288952360	00	0.00	N	5	-130
3	20250430	8750	8550	8750	8520	58716	509261660	00	0.00	N	2	260
4	20250429	8490	8550	8580	8400	55753	473688800	00	0.00	N	5	-110
5	20250428	8600	8650	8740	8600	53092	459368010	00	0.00	N	5	-80
6	20250425	8680	8760	8770	8670	43119	375599490	00	0.00	N	5	-90
7	20250424	8770	8670	8810	8670	44380	388675650	00	0.00	N	2	60
8	20250423	8710	8700	8770	8640	52968	460615090	00	0.00	N	5	-60
9	20250422	8770	8960	9020	8740	101987	901888310	00	0.00	N	5	-90
10	20250421	8860	8880	8980	8860	64417	573151855	00	0.00	N	5	-50
11	20250418	8910	8850	8920	8790	64220	568831710	00	0.00	N	2	60
12	20250417	8850	8980	8990	8810	112419	996571390	00	0.00	N	5	-200
13	20250416	9050	9020	9050	8910	123543	1111208190	00	0.00	N	2	100
14	20250415	8950	8890	8960	8890	69802	622481230	00	0.00	N	3	0
15	20250414	8950	8850	8970	8830	66652	594913145	00	0.00	N	2	30
16	20250411	8920	9060	9080	8840	142750	1278254545	00	0.00	N	3	0
17	20250410	8920	8900	9050	8820	309825	2759222420	00	0.00	N	5	-160
18	20250409	9080	9360	9850	9050	936853	8854756775	00	0.00	N	5	-190
19	20250408	9270	9130	9370	9040	161958	1493644220	00	0.00	N	5	-100
20	20250407	9370	9620	9690	9200	418143	3961413185	00	0.00	N	2	270
21	20250404	9100	9600	9700	8940	583261	5397800690	00	0.00	N	2	100
22	20250403	9000	9910	9910	8930	553195	5153753325	00	0.00	N	2	100
23	20250402	8900	8920	9180	8810	210207	1896706045	00	0.00	N	5	-20
24	20250401	8920	9020	9640	8730	675127	6180313225	00	0.00	N	5	-290
25	20250331	9210	9780	10680	9020	2483828	25010025570	00	0.00	N	2	110
26	20250328	9100	9510	10060	8950	858574	8324677190	00	0.00	N	5	-410
27	20250327	9510	9690	9720	9510	125359	1203653510	00	0.00	N	5	-60
28	20250326	9570	9470	9580	9340	108559	1024367285	00	0.00	N	2	80
29	20250325	9490	9480	10050	9480	614846	5952885005	00	0.00	N	5	-80
30	20250324	9570	9800	9890	9570	129086	1250835560	00	0.00	N	5	-330
31	20250321	9900	9990	10180	9900	97598	978218155	00	0.00	N	5	-80
32	20250320	9980	9860	10040	9845	89872	892704175	00	0.00	N	5	-10
33	20250319	9990	10080	10220	9970	88716	892408745	00	0.00	N	5	-170
34	20250318	10160	9940	10180	9940	76976	775546850	00	0.00	N	2	130
35	20250317	10030	9990	10130	9910	99125	993215015	00	0.00	N	5	-120
36	20250314	10150	10550	10750	10150	281120	2904684435	00	0.00	N	5	-630
37	20250313	10780	10400	10840	10250	299541	3181339780	00	0.00	N	2	210
38	20250312	10570	10590	10670	10390	225989	2373450650	00	0.00	N	5	-40
39	20250311	10610	11370	11920	10310	2840845	31912463345	00	0.00	N	2	410
40	20250310	10200	10420	10500	10070	108824	1115453215	00	0.00	N	5	-130
41	20250307	10330	10430	10730	10190	391933	4082202255	00	0.00	N	2	170
42	20250306	10160	9870	10230	9870	122043	1233315645	00	0.00	N	2	210
43	20250305	9950	9970	10190	9900	155803	1561159475	00	0.00	N	5	-100
44	20250304	10050	10660	10780	9950	540467	5623165565	00	0.00	N	5	-300
45	20250228	10350	10140	11150	10010	3115504	33129849930	00	0.00	N	2	510
46	20250227	9840	9790	9960	9790	53242	526024670	00	0.00	N	2	10
47	20250226	9830	10100	10140	9820	86862	864572210	00	0.00	N	5	-260
48	20250225	10090	10020	10210	9920	102531	1029909520	00	0.00	N	2	180
49	20250224	9910	10050	10100	9870	118359	1183382200	00	0.00	N	2	90
50	20250221	9820	9940	9990	9810	59823	590575480	00	0.00	N	5	-130
51	20250220	9950	9850	10150	9740	135191	1342774880	00	0.00	N	2	180
52	20250219	9770	9690	9770	9620	49484	480125110	00	0.00	N	2	70
53	20250218	9700	9630	9750	9630	43830	424469350	00	0.00	N	2	20
54	20250217	9680	9710	9710	9620	26976	260494750	00	0.00	N	5	-40
55	20250214	9720	9730	9760	9610	46661	450817950	00	0.00	N	5	-10
56	20250213	9730	9720	9790	9590	69385	673463180	00	0.00	N	5	-110
57	20250212	9840	10070	10200	9840	110388	1104374880	00	0.00	N	5	-230
58	20250211	10070	9860	10110	9780	154685	1539426540	00	0.00	N	2	250
59	20250210	9820	9860	9950	9650	133990	1313517300	00	0.00	N	2	60
60	20250207	9760	9650	9800	9630	74630	725926520	00	0.00	N	2	80
61	20250206	9680	9650	9760	9640	62807	607847620	00	0.00	N	5	-80
62	20250205	9760	9700	9770	9550	89027	862944360	00	0.00	N	2	20
63	20250204	9740	9500	9820	9410	203873	1952550890	00	0.00	N	5	-60
64	20250203	9800	9650	10550	9610	1302528	13120504810	00	0.00	N	2	470
65	20250131	9330	9680	9700	9300	102361	968515710	00	0.00	N	5	-160
66	20250124	9490	9400	9730	9310	101822	969772630	00	0.00	N	2	40
67	20250123	9450	9400	9690	9350	106462	1008940020	00	0.00	N	2	110
68	20250122	9340	9540	9690	9320	109401	1032941440	00	0.00	N	5	-290
69	20250121	9630	9530	9960	9510	156397	1529809670	00	0.00	N	2	20
70	20250120	9610	9660	9890	9560	91502	886335070	00	0.00	N	5	-120
71	20250117	9730	9990	10120	9720	147243	1459182390	00	0.00	N	5	-220
72	20250116	9950	9950	10020	9840	151610	1504463670	00	0.00	N	5	-300
73	20250115	10250	10030	10500	10000	288257	2957991830	00	0.00	N	2	210
74	20250114	10040	10000	10320	9960	230329	2333921890	00	0.00	N	5	-120
75	20250113	10160	9930	10680	9860	945722	9774319570	00	0.00	N	2	330
76	20250110	9830	9930	10090	9780	137483	1364552680	00	0.00	N	5	-30
77	20250109	9860	10030	10350	9700	272129	2736926900	00	0.00	N	5	-140
78	20250108	10000	10390	10420	9870	224530	2271172870	00	0.00	N	5	-160
79	20250107	10160	9880	10320	9830	241643	2435906340	00	0.00	N	2	150
80	20250106	10010	9910	10110	9850	180408	1802095950	00	0.00	N	2	10
81	20250103	10000	9870	11050	9600	1657625	17243967450	00	0.00	N	2	140
82	20250102	9860	10070	10120	9610	221846	2186208110	00	0.00	N	5	-120
83	20241230	9980	10870	10870	9820	586245	6025632900	00	0.00	N	5	-230
84	20241227	10210	9150	11200	8940	4075264	43054965790	00	0.00	N	2	1170
85	20241226	9040	9060	9200	8890	93376	844020890	00	0.00	N	5	-90
86	20241224	9130	9110	9380	9020	90081	827490090	00	0.00	N	5	-20
87	20241223	9150	9210	9310	9030	135688	1240571960	00	0.00	N	5	-280
88	20241220	9430	9320	9910	9180	348319	3329019360	00	0.00	N	2	210
89	20241219	9220	9770	10300	9170	1076723	10603805310	00	0.00	N	2	120
90	20241218	9100	9240	9350	8940	72406	658475550	00	0.00	N	5	-50
91	20241217	9150	9500	9770	9080	121006	1138265540	00	0.00	N	5	-390
92	20241216	9540	9620	9700	9320	122161	1163693880	00	0.00	N	5	-170
93	20241213	9710	9820	9990	9600	140412	1371717510	00	0.00	N	5	-190
94	20241212	9900	9650	10250	9410	571907	5647821130	00	0.00	N	2	230
95	20241211	9670	9830	9960	9600	205656	2008243490	00	0.00	N	5	-170
96	20241210	9840	9710	10410	9670	659812	6576611680	00	0.00	N	5	-280
97	20241209	10120	9300	10740	9000	3186335	32014785950	00	0.00	N	2	1410
98	20241206	8710	8320	10090	8290	1540995	14540956640	00	0.00	N	2	350
99	20241205	8360	8500	8700	8360	44410	376702140	00	0.00	N	5	-160
100	20241204	8520	8400	9230	8390	280908	2461625000	00	0.00	N	2	290
101	20241203	8230	8170	8320	8130	11777	96396140	00	0.00	N	2	80
102	20241202	8150	8290	8320	8140	18524	152048290	00	0.00	N	5	-130
103	20241129	8280	8290	8420	8240	12887	107092070	00	0.00	N	5	-20
104	20241128	8300	8350	8470	8280	14859	123527210	00	0.00	N	5	-110
105	20241127	8410	8360	8590	8360	36451	310291280	00	0.00	N	2	50
106	20241126	8360	8290	8400	8290	13317	111091020	00	0.00	N	2	50
107	20241125	8310	8200	8390	8200	17542	145096750	00	0.00	N	2	100
108	20241122	8210	8340	8340	8190	11872	97865350	00	0.00	N	5	-40
109	20241121	8250	8090	8350	8090	35795	296021400	00	0.00	N	2	120
110	20241120	8130	8120	8270	8100	25957	211992710	00	0.00	N	5	-70
111	20241119	8200	8310	8440	8180	38216	315714860	00	0.00	N	5	-90
112	20241118	8290	8080	8460	8080	34103	282860930	00	0.00	N	2	90
113	20241115	8200	8750	8800	8020	78282	649357950	00	0.00	N	5	-550
114	20241114	8750	9140	9140	8750	93034	826310600	00	0.00	N	5	-400
115	20241113	9150	9260	9450	9150	73972	685388620	00	0.00	N	5	-150
116	20241112	9300	9150	9390	9120	45893	423252800	00	0.00	N	2	150
117	20241111	9150	9190	9260	9120	24645	226015680	00	0.00	N	5	-80
118	20241108	9230	9180	9250	9160	16722	153871240	00	0.00	N	2	50
119	20241107	9180	9380	9430	9180	39433	366791150	00	0.00	N	5	-200
120	20241106	9380	9200	9400	9200	40187	373243940	00	0.00	N	2	80
121	20241105	9300	9280	9370	9250	24680	229324560	00	0.00	N	2	30
122	20241104	9270	9300	9450	9160	43408	401635430	00	0.00	N	5	-140
123	20241101	9410	9630	10020	9370	259089	2507032670	00	0.00	N	2	40
124	20241031	9370	9230	9440	9230	70855	663412710	00	0.00	N	2	180
125	20241030	9190	9120	9270	9090	17604	161478570	00	0.00	N	2	60
126	20241029	9130	9160	9260	9100	16202	148359590	00	0.00	N	5	-60
127	20241028	9190	9150	9260	9100	26665	244365570	00	0.00	N	5	-40
128	20241025	9230	9350	9490	9150	25900	239426930	00	0.00	N	5	-190
129	20241024	9420	9560	9580	9410	24826	235525070	00	0.00	N	5	-30
130	20241023	9450	9520	9690	9360	49108	464086290	00	0.00	N	5	-150
131	20241022	9600	9380	9910	9330	221348	2144594810	00	0.00	N	2	220
132	20241021	9380	9350	9540	9320	15586	146015490	00	0.00	N	5	-50
133	20241018	9430	9290	9590	9220	49325	464091980	00	0.00	N	2	80
134	20241017	9350	9370	9490	9350	28386	266911210	00	0.00	N	5	-110
135	20241016	9460	9430	9680	9400	33654	319637190	00	0.00	N	2	30
136	20241015	9430	9670	9700	9410	39036	371629530	00	0.00	N	5	-190
137	20241014	9620	9670	9780	9610	15601	150760800	00	0.00	N	5	-50
138	20241011	9670	9570	9850	9570	45316	439295230	00	0.00	N	2	110
139	20241010	9560	9580	9700	9560	21381	205559420	00	0.00	N	5	-60
140	20241008	9620	9800	9800	9610	19926	192851210	00	0.00	N	5	-60
141	20241007	9680	9590	9700	9520	34980	335365010	00	0.00	N	2	130
142	20241004	9550	9690	9700	9540	28573	274267060	00	0.00	N	5	-40
143	20241002	9590	10100	10150	9570	122015	1201733140	00	0.00	N	5	-380
144	20240930	9970	10040	10190	9860	104229	1045844550	00	0.00	N	5	-50
145	20240927	10020	10090	10160	9950	57280	575886930	00	0.00	N	3	0
146	20240926	10020	10050	10050	9830	68470	679971450	00	0.00	N	5	-70
147	20240925	10090	9600	10100	9540	121881	1208559760	00	0.00	N	2	490
148	20240924	9600	9560	9740	9480	45765	439835340	00	0.00	N	3	0
149	20240923	9600	9910	10030	9550	91159	890414550	00	0.00	N	5	-420
150	20240920	10020	9930	10020	9770	82012	813232940	00	0.00	N	2	40
151	20240919	9980	10150	10390	9910	160797	1630172400	00	0.00	N	5	-170
152	20240913	10150	10080	10360	10030	150318	1534199840	00	0.00	N	2	40
153	20240912	10110	10050	10270	9960	175141	1768125280	00	0.00	N	5	-240
154	20240911	10350	10300	10770	10110	526308	5484171860	00	0.00	N	5	-130
155	20240910	10480	10000	10590	9880	528951	5456780230	00	0.00	N	2	310
156	20240909	10170	10950	11790	10050	1377847	15105049290	00	0.00	N	2	180
157	20240906	9990	9970	10960	9850	939521	9765462690	00	0.00	N	2	20
158	20240905	9970	9910	11830	9680	2449590	26571935750	00	0.00	N	5	-270
159	20240904	10240	10380	10900	9820	2348968	24510050550	00	0.00	N	2	1070
160	20240903	9170	9000	9190	8990	28876	263526590	00	0.00	N	2	150
161	20240902	9020	9120	9120	8810	46399	414535330	00	0.00	N	5	-100
162	20240830	9120	9050	9260	8990	54628	496511420	00	0.00	N	2	70
163	20240829	9050	9980	10210	9050	117643	1124328610	00	0.00	N	5	-790
164	20240828	9840	10150	10150	9770	49029	483778160	00	0.00	N	5	-40
165	20240827	9880	10000	10090	9760	43998	435474220	00	0.00	N	2	30
166	20240826	9850	9830	10120	9750	44641	442261780	00	0.00	N	3	0
167	20240823	9850	10200	10560	9820	101569	1021208230	00	0.00	N	5	-160
168	20240822	10010	10090	10200	9750	80451	803341140	00	0.00	N	5	-80
169	20240821	10090	10000	10210	9970	60899	614458130	00	0.00	N	2	130
170	20240820	9960	9830	10140	9710	68996	687254780	00	0.00	N	5	-60
171	20240819	10020	10320	10530	9960	86545	883833470	00	0.00	N	5	-370
172	20240816	10390	10510	10780	10310	92272	964815820	00	0.00	N	5	-250
173	20240814	10640	10990	11020	10640	148853	1602556420	00	0.00	N	5	-490
174	20240813	11130	10860	11350	10750	236828	2634799560	00	0.00	N	2	270
175	20240812	10860	10820	11110	10580	87860	952576120	00	0.00	N	2	10
176	20240809	10850	10560	11160	10500	162695	1770868250	00	0.00	N	5	-20
177	20240808	10870	11700	11750	10670	346104	3894441880	00	0.00	N	5	-380
178	20240807	11250	10950	11270	10650	193575	2123412320	00	0.00	N	2	430
179	20240806	10820	10150	11050	9820	425655	4499917000	00	0.00	N	2	310
180	20240805	10510	10990	11860	10110	1548525	17474567160	00	0.00	N	5	-80
181	20240802	10590	11410	11990	10520	2193101	25150311650	00	0.00	N	2	290
182	20240801	10300	10430	10430	10210	141602	1459690380	00	0.00	N	5	-250
183	20240731	10550	11060	11350	10420	408580	4446115990	00	0.00	N	5	-310
184	20240730	10860	11510	11730	10860	665000	7571596570	00	0.00	N	5	-420
185	20240729	11280	10950	11480	10390	753866	8355709450	00	0.00	N	2	190
186	20240726	11090	10930	12790	10810	2738726	32439917390	00	0.00	N	2	70
187	20240725	11020	9550	11500	9510	4266754	46313186020	00	0.00	N	2	1990
188	20240724	9030	9120	9340	9010	22503	204927190	00	0.00	N	5	-100
189	20240723	9130	9360	9450	9130	33143	309126020	00	0.00	N	5	-240
190	20240722	9370	9140	9510	9140	42991	403719550	00	0.00	N	2	130
191	20240719	9240	9250	9490	9070	40945	380403930	00	0.00	N	5	-10
192	20240718	9250	9230	9830	9100	114748	1079712220	00	0.00	N	2	240
193	20240717	9010	9000	9110	8940	13445	120919030	00	0.00	N	5	-40
194	20240716	9050	9000	9170	9000	11606	105291170	00	0.00	N	3	0
195	20240715	9050	9210	9240	9050	20294	184976580	00	0.00	N	5	-190
196	20240712	9240	9020	9470	9020	62673	579796230	00	0.00	N	2	210
197	20240711	9030	8910	9070	8910	15018	134970710	00	0.00	N	2	70
198	20240710	8960	8920	9010	8890	13062	116605600	00	0.00	N	2	40
199	20240709	8920	9030	9180	8920	18040	162602960	00	0.00	N	5	-140
200	20240708	9060	9020	9080	8870	20218	181608670	00	0.00	N	2	80
201	20240705	8980	9210	9210	8980	27791	251057610	00	0.00	N	5	-190
202	20240704	9170	9180	9340	9020	21234	193936460	00	0.00	N	2	10
203	20240703	9160	9200	9830	9020	125399	1187854470	00	0.00	N	5	-160
204	20240702	9320	8970	10450	8950	492855	4781617950	00	0.00	N	2	320
205	20240701	9000	9180	9180	8890	6578	58801870	00	0.00	N	2	10
206	20240628	8990	8840	9010	8760	13713	122427450	00	0.00	N	2	150
207	20240627	8840	9070	9080	8840	12918	115188480	02	0.00	N	5	-230
208	20240626	9070	8760	9070	8750	11840	104942480	00	0.00	N	2	230
209	20240625	8840	8980	8980	8670	28572	250148250	00	0.00	N	2	30
210	20240624	8810	9340	9340	8650	21041	188842150	00	0.00	N	5	-340
211	20240621	9150	9410	9410	9100	12047	111166170	00	0.00	N	5	-140
212	20240620	9290	9340	9400	9240	10882	101318670	00	0.00	N	2	50
213	20240619	9240	9260	9300	9140	14068	129551310	00	0.00	N	5	-20
214	20240618	9260	9370	9500	9260	13619	126832010	00	0.00	N	5	-110
215	20240617	9370	9300	9440	9300	6907	64600770	00	0.00	N	5	-80
216	20240614	9450	9540	9560	9450	13733	130270520	00	0.00	N	5	-90
217	20240613	9540	9710	9710	9430	14870	141612140	00	0.00	N	5	-90
218	20240612	9630	9830	9830	9580	10949	105585330	00	0.00	N	5	-80
219	20240611	9710	9690	9850	9660	11983	116673930	00	0.00	N	5	-40
220	20240610	9750	9710	9810	9660	13371	130243850	00	0.00	N	2	20
221	20240607	9730	9450	9980	9400	45349	442197050	00	0.00	N	2	290
222	20240605	9440	9500	9600	9350	14725	138521150	00	0.00	N	5	-60
223	20240604	9500	9870	9870	9410	22037	210343840	00	0.00	N	5	-170
224	20240603	9670	9480	9750	9350	27446	262848180	00	0.00	N	2	190
225	20240531	9480	9700	9730	9480	20131	192429400	00	0.00	N	5	-140
226	20240530	9620	9720	9890	9410	27099	261971180	00	0.00	N	5	-10
227	20240529	9630	9860	9960	9630	12906	125438700	00	0.00	N	5	-250
228	20240528	9880	9780	9920	9650	15792	154491610	00	0.00	N	2	100
229	20240527	9780	9720	9810	9510	24567	236523320	00	0.00	N	5	-40
230	20240524	9820	9980	9980	9770	16539	162425700	00	0.00	N	5	-120
231	20240523	9940	9810	9940	9710	15855	155568720	00	0.00	N	2	40
232	20240522	9900	10020	10020	9800	15612	154005570	00	0.00	N	2	50
233	20240521	9850	9930	9990	9840	18282	180808050	00	0.00	N	5	-80
234	20240520	9930	10130	10140	9880	43891	436728540	00	0.00	N	5	-210
235	20240517	10140	10180	10330	10130	25229	257522120	00	0.00	N	5	-90
236	20240516	10230	10230	10280	10170	10813	110301480	00	0.00	N	3	0
237	20240514	10230	10120	10260	10110	9445	96434230	00	0.00	N	2	60
238	20240513	10170	10360	10420	10120	22425	229129150	00	0.00	N	5	-180
239	20240510	10350	10390	10490	10300	20193	209042650	00	0.00	N	5	-70
240	20240509	10420	10350	10470	10280	35647	370070230	00	0.00	N	2	130
241	20240508	10290	10260	10330	10200	19581	200928100	00	0.00	N	3	0
242	20240507	10290	10300	10390	10210	15147	155518700	00	0.00	N	3	0
243	20240503	10290	10200	10350	10200	14192	145847340	00	0.00	N	2	30
244	20240502	10260	10250	10400	10190	19932	204129950	00	0.00	N	5	-70
245	20240430	10330	10210	10330	10190	31186	319141500	00	0.00	N	2	110
246	20240429	10220	10200	10290	10170	17354	177467610	00	0.00	N	2	30
247	20240426	10190	10390	10450	10160	34961	359095660	00	0.00	N	5	-240
248	20240425	10430	10270	10470	10260	30054	311093200	00	0.00	N	2	210
249	20240424	10220	10240	10310	10200	25668	262571970	00	0.00	N	3	0
250	20240423	10220	10210	10380	10190	35595	365060640	00	0.00	N	5	-40
251	20240422	10260	10410	10450	10220	45896	471864360	00	0.00	N	5	-100
252	20240419	10360	10360	10950	10240	222860	2359152900	00	0.00	N	2	150
253	20240418	10210	10500	10500	10120	63099	643872140	00	0.00	N	5	-230
254	20240417	10440	10750	10970	10440	98463	1048389960	00	0.00	N	5	-460
255	20240416	10900	11110	11840	10870	331851	3768975420	00	0.00	N	5	-20
256	20240415	10920	10800	12150	10780	507307	5857248570	00	0.00	N	2	200
257	20240412	10720	10980	11150	10680	35126	379896940	00	0.00	N	5	-340
258	20240411	11060	11060	11400	11050	29308	326581870	00	0.00	N	5	-140
259	20240409	11200	11140	11350	11140	19594	220266110	00	0.00	N	3	0
260	20240408	11200	11450	11520	11200	25750	291585080	00	0.00	N	5	-320
261	20240405	11520	11410	11600	11250	40826	467432800	00	0.00	N	2	270
262	20240404	11250	11310	11400	11220	16223	183519540	00	0.00	N	5	-110
263	20240403	11360	11590	11840	11300	81489	945304080	00	0.00	N	5	-10
264	20240402	11370	11420	11740	11370	41410	476883650	00	0.00	N	5	-40
265	20240401	11410	11030	11430	11000	27361	306185150	00	0.00	N	2	390
266	20240329	11020	11300	11420	11020	39588	441815200	00	0.00	N	5	-330
267	20240328	11350	11510	11640	11250	23888	272667160	00	0.00	N	5	-240
268	20240327	11590	11460	11640	11460	22730	262591370	00	0.00	N	2	50
269	20240326	11540	11500	11650	11480	14395	166178340	00	0.00	N	5	-20
270	20240325	11560	11450	11700	11350	13454	154543330	00	0.00	N	5	-10
271	20240322	11570	11500	11640	11430	26987	311363260	00	0.00	N	2	170
272	20240321	11400	11530	11600	11400	15698	180757670	00	0.00	N	5	-130
273	20240320	11530	11390	11610	11390	29218	335840720	00	0.00	N	2	140
274	20240319	11390	11250	11770	11200	50994	583362720	00	0.00	N	2	60
275	20240318	11330	11400	11430	11180	21701	244043280	00	0.00	N	3	0
276	20240315	11330	11300	11690	11280	33070	379352280	00	0.00	N	5	-40
277	20240314	11370	11420	11520	11270	15831	179835250	00	0.00	N	5	-10
278	20240313	11380	11170	11390	11080	24276	272806790	00	0.00	N	2	220
279	20240312	11160	11310	11370	11080	19948	223180500	00	0.00	N	5	-180
280	20240311	11340	11060	11400	11060	19842	224315980	00	0.00	N	2	170
281	20240308	11170	11110	11250	11090	18093	201649970	00	0.00	N	5	-40
282	20240307	11210	11200	11280	11110	23382	261158800	00	0.00	N	5	-80
283	20240306	11290	11320	11470	11100	37244	419240320	00	0.00	N	2	30
284	20240305	11260	11180	11380	11130	22946	258432740	00	0.00	N	2	50
285	20240304	11210	11070	11270	11070	18700	209173420	00	0.00	N	2	70
286	20240229	11140	11190	11370	11130	20813	232755500	00	0.00	N	5	-150
287	20240228	11290	11450	11450	11210	22144	250000540	00	0.00	N	5	-10
288	20240227	11300	11880	11880	11240	53157	612344120	00	0.00	N	5	-450
289	20240226	11750	11620	11860	11620	23219	272826330	00	0.00	N	2	130
290	20240223	11620	11920	11960	11590	52989	621089330	00	0.00	N	5	-240
291	20240222	11860	12100	12130	11860	40793	487940460	00	0.00	N	5	-240
292	20240221	12100	12410	12570	12060	49546	606407940	00	0.00	N	5	-290
293	20240220	12390	12060	12410	12060	38500	471605690	00	0.00	N	2	280
294	20240219	12110	12050	12230	12050	25923	314010830	00	0.00	N	3	0
295	20240216	12110	12290	12330	12100	31925	388534600	00	0.00	N	5	-180
296	20240215	12290	12200	12320	12190	24138	295414080	00	0.00	N	2	40
297	20240214	12250	12260	12560	12110	120024	1482162540	00	0.00	N	2	230
298	20240213	12020	11800	12020	11800	22640	269926170	00	0.00	N	2	170
299	20240208	11850	11770	11940	11770	16551	196024640	00	0.00	N	2	80
300	20240207	11770	11870	11870	11590	29602	346532720	00	0.00	N	2	10
301	20240206	11760	12160	12410	11740	70989	858113290	00	0.00	N	5	-440
302	20240205	12200	12200	12580	12180	73375	910445890	00	0.00	N	5	-10
303	20240202	12210	12000	12290	11840	59446	719324200	00	0.00	N	2	230
304	20240201	11980	12410	13250	11930	313169	3946346270	00	0.00	N	5	-340
305	20240131	12320	12120	13700	11910	757055	9711572590	00	0.00	N	2	440
306	20240130	11880	11750	12080	11550	40792	484774890	00	0.00	N	2	140
307	20240129	11740	11740	12270	11700	58671	699409390	00	0.00	N	5	-180
308	20240126	11920	11630	12120	11630	54925	648873080	00	0.00	N	2	340
309	20240125	11580	12350	12600	11520	155206	1843822780	00	0.00	N	5	-940
310	20240124	12520	12700	13090	12520	110243	1412023630	00	0.00	N	5	-280
311	20240123	12800	12790	12980	12640	55343	706649880	00	0.00	N	5	-30
312	20240122	12830	13010	13250	12830	93296	1209014780	00	0.00	N	5	-350
313	20240119	13180	13150	13520	13050	120002	1586066890	00	0.00	N	5	-310
314	20240118	13490	13610	14230	13230	343104	4649510760	00	0.00	N	5	-230
315	20240117	13720	12720	14800	12720	1645853	22787230110	00	0.00	N	2	1000
316	20240116	12720	12610	13260	12560	72573	937595250	00	0.00	N	2	60
317	20240115	12660	12750	12990	12660	22401	285702240	00	0.00	N	5	-210
318	20240112	12870	12990	13100	12820	32149	415667240	00	0.00	N	5	-10
319	20240111	12880	13020	13020	12850	15822	203996150	00	0.00	N	5	-60
320	20240110	12940	13170	13260	12940	18492	240646690	00	0.00	N	5	-240
321	20240109	13180	13000	13310	12890	40054	522503660	00	0.00	N	2	210
322	20240108	12970	12810	13100	12810	16663	215368780	00	0.00	N	2	40
323	20240105	12930	13210	13220	12880	30584	397297400	00	0.00	N	5	-290
324	20240104	13220	13280	13500	13150	44219	587944130	00	0.00	N	5	-10
325	20240103	13230	13020	13900	13020	133570	1793497740	00	0.00	N	2	140
326	20240102	13090	12980	13090	12750	26609	344397550	00	0.00	N	2	110
327	20231228	12980	12500	12990	12490	47216	605506720	00	0.00	N	2	480
328	20231227	12500	12800	12830	12500	48537	611400730	00	0.00	N	5	-350
329	20231226	12850	13000	13060	12830	40097	516644190	00	0.00	N	5	-210
330	20231222	13060	13310	13410	13000	53158	698226270	00	0.00	N	5	-390
331	20231221	13450	13450	14100	13360	260229	3582730520	00	0.00	N	2	120
332	20231220	13330	13100	13370	13100	27246	361336260	00	0.00	N	2	150
333	20231219	13180	13260	13350	13120	18468	243260750	00	0.00	N	5	-110
334	20231218	13290	12980	13400	12980	25532	335745960	00	0.00	N	2	190
335	20231215	13100	12980	13400	12810	44671	582599520	00	0.00	N	2	160
336	20231214	12940	13300	13430	12910	49193	642631300	00	0.00	N	5	-360
337	20231213	13300	13430	13580	13300	37705	504960660	00	0.00	N	5	-180
338	20231212	13480	13700	13790	13400	27515	373650610	00	0.00	N	5	-190
339	20231211	13670	13450	13820	13370	34854	475859050	00	0.00	N	2	220
340	20231208	13450	13430	13550	13360	29884	401090420	00	0.00	N	5	-50
341	20231207	13500	13420	13580	13410	31101	418768900	00	0.00	N	5	-90
342	20231206	13590	13470	13700	13430	29280	396032840	00	0.00	N	5	-70
343	20231205	13660	13740	13830	13610	29994	410885220	00	0.00	N	5	-80
344	20231204	13740	13900	13940	13710	26778	369155390	00	0.00	N	5	-150
345	20231201	13890	13820	14140	13770	43060	601428980	00	0.00	N	2	70
346	20231130	13820	13770	13820	13640	28391	390339030	00	0.00	N	2	120
347	20231129	13700	13690	13850	13560	31265	427443680	00	0.00	N	2	50
348	20231128	13650	13920	13990	13640	61920	850233470	00	0.00	N	5	-270
349	20231127	13920	14270	14330	13810	71317	1000620850	00	0.00	N	5	-360
350	20231124	14280	14400	14400	14250	41279	590050570	00	0.00	N	5	-60
351	20231123	14340	14600	14600	14320	45221	649740310	00	0.00	N	5	-110
352	20231122	14450	14500	14790	14430	63982	933118960	00	0.00	N	5	-60
353	20231121	14510	14350	14510	14350	40085	578427640	00	0.00	N	2	60
354	20231120	14450	14480	14490	14250	50951	730988950	00	0.00	N	5	-10
355	20231117	14460	14540	14860	14450	79009	1158708500	00	0.00	N	5	-90
356	20231116	14550	14530	14680	14440	37271	542482450	00	0.00	N	2	80
357	20231115	14470	14390	14540	14320	41180	593325670	00	0.00	N	2	150
358	20231114	14320	14310	14400	14260	27549	394913530	00	0.00	N	2	10
359	20231113	14310	14450	14540	14310	51708	745427330	00	0.00	N	5	-120
360	20231110	14430	14850	14870	14350	79416	1156877690	00	0.00	N	5	-300
361	20231109	14730	14740	14980	14660	59728	883248670	00	0.00	N	5	-70
362	20231108	14800	14890	15000	14750	81049	1204007930	00	0.00	N	5	-90
363	20231107	14890	15250	15400	14890	209915	3181046930	00	0.00	N	5	-240
364	20231106	15130	15060	15150	14550	128142	1905971250	00	0.00	N	2	30
365	20231103	15100	15160	15280	15000	99920	1509659510	00	0.00	N	5	-70
366	20231102	15170	15350	15520	14950	157931	2394270500	00	0.00	N	5	-130
367	20231101	15300	14830	15490	14710	263956	4000880930	00	0.00	N	2	690
368	20231031	14610	14480	15920	14320	702071	10664759210	00	0.00	N	2	200
369	20231030	14410	14530	14810	14390	120825	1753826900	00	0.00	N	5	-120
370	20231027	14530	15100	15470	14510	257493	3832221060	00	0.00	N	5	-780
371	20231026	15310	16400	16740	15190	883108	14254458020	00	0.00	N	5	-190
372	20231025	15500	15540	16050	15490	201038	3158968540	00	0.00	N	5	-110
373	20231024	15610	16050	17140	15300	794659	12896747680	00	0.00	N	5	-750
374	20231023	16360	16500	17260	16130	804523	13421586120	00	0.00	N	5	-140
375	20231020	16500	17450	19150	16080	4460432	81017025110	00	0.00	N	5	-240
376	20231019	16740	15070	18650	14880	5134503	89780512050	00	0.00	N	2	1670
377	20231018	15070	15280	15330	15050	67968	1031276780	00	0.00	N	5	-70
378	20231017	15140	15120	15270	15080	57277	868162470	00	0.00	N	2	60
379	20231016	15080	16050	16070	15050	137440	2123890930	00	0.00	N	5	-700
380	20231013	15780	15820	16620	15780	226589	3656671860	00	0.00	N	2	10
381	20231012	15770	15570	15910	15500	78926	1239960500	00	0.00	N	2	70
382	20231011	15700	15710	15750	15370	63363	990478110	00	0.00	N	5	-220
383	20231010	15920	15270	16100	15270	179700	2826028330	00	0.00	N	2	450
384	20231006	15470	15400	15570	15250	77268	1192303570	00	0.00	N	5	-180
385	20231005	15650	15750	15980	15550	131492	2058291710	00	0.00	N	5	-450
386	20231004	16100	15890	16820	15890	299045	4875945350	00	0.00	N	2	450
387	20230927	15650	15900	16380	15600	119947	1903066350	00	0.00	N	5	-30
388	20230926	15680	16150	16510	15660	146408	2358112070	00	0.00	N	5	-470
389	20230925	16150	16140	16870	16140	184656	3028821780	00	0.00	N	5	-140
390	20230922	16290	17190	18040	16270	879457	15229455450	00	0.00	N	2	170
391	20230921	16120	16780	17210	16050	323412	5407004130	00	0.00	N	5	-210
392	20230920	16330	17090	17390	16230	195423	3290448760	00	0.00	N	5	-760
393	20230919	17090	17010	17440	16950	114410	1969568360	00	0.00	N	2	80
394	20230918	17010	17150	17410	17000	140125	2414208950	00	0.00	N	2	70
395	20230915	16940	16850	17190	16800	118975	2019161640	00	0.00	N	5	-160
396	20230914	17100	17770	17950	17000	231172	4031704800	00	0.00	N	5	-880
397	20230913	17980	17600	18750	17470	955344	17367151280	00	0.00	N	2	420
398	20230912	17560	17160	18870	17060	736902	13212679740	00	0.00	N	2	200
399	20230911	17360	17510	17700	17360	97417	1702338470	00	0.00	N	5	-220
400	20230908	17580	18170	18170	17500	241018	4276162170	00	0.00	N	5	-650
401	20230907	18230	18130	18630	17870	595369	10899496310	00	0.00	N	2	440
402	20230906	17790	17480	18500	17470	339391	6116425450	00	0.00	N	2	320
403	20230905	17470	17500	17870	17320	105220	1851513330	00	0.00	N	3	0
404	20230904	17470	17550	17890	17350	97943	1719603260	00	0.00	N	5	-220
405	20230901	17690	18330	18450	17600	177473	3191985950	00	0.00	N	5	-630
406	20230831	18320	18020	18530	18020	221187	4040392250	00	0.00	N	2	210
407	20230830	18110	17810	18140	17650	146530	2619205640	00	0.00	N	2	200
408	20230829	17910	17760	18220	17760	152277	2739027880	00	0.00	N	3	0
409	20230828	17910	17540	18030	17530	140632	2509148440	00	0.00	N	2	110
410	20230825	17800	18500	18880	17740	498576	9138121540	00	0.00	N	2	60
411	20230824	17740	18220	18320	17340	384597	6878126770	00	0.00	N	5	-1200
412	20230823	18940	18950	19560	18860	549525	10547440360	00	0.00	N	3	0
413	20230822	18940	18800	19510	18780	395518	7552810450	00	0.00	N	5	-450
414	20230821	19390	19980	20000	19200	509365	9934804780	00	0.00	N	5	-1010
415	20230818	20400	21200	21900	19850	2299301	48271978210	00	0.00	N	2	410
416	20230817	19990	20200	22750	19610	4185062	90151254680	00	0.00	N	2	90
417	20230816	19900	18750	20850	18750	2088284	41625979840	00	0.00	N	2	1340
418	20230814	18560	19500	19740	18560	476814	9187547180	00	0.00	N	5	-790
419	20230811	19350	18530	19480	18390	474545	9058921620	00	0.00	N	2	860
420	20230810	18490	18750	19770	18450	784068	15015611050	00	0.00	N	5	-170
421	20230809	18660	18900	19280	18380	381176	7161027850	00	0.00	N	5	-50
422	20230808	18710	18590	19970	18400	1238123	23700580120	00	0.00	N	5	-120
423	20230807	18830	19210	20150	18770	847662	16528089110	00	0.00	N	5	-620
424	20230804	19450	20000	21300	19360	1137435	23047201540	00	0.00	N	5	-500
425	20230803	19950	20650	23000	19680	5114917	109660159790	00	0.00	N	5	-1150
426	20230802	21100	18750	22200	18220	6727475	138714330550	00	0.00	N	2	2650
427	20230801	18450	17740	19230	17590	1661891	30912870650	00	0.00	N	2	650
428	20230731	17800	17100	18350	17050	791860	14043378190	00	0.00	N	2	460
429	20230728	17340	17700	18260	17200	861028	15152030060	00	0.00	N	5	-570
430	20230727	17910	18450	19940	17320	6528105	123050925660	00	0.00	N	5	-440
431	20230726	18350	15130	19660	14820	6412752	115266670380	00	0.00	N	2	3220
432	20230725	15130	15210	15520	15000	106694	1625816520	00	0.00	N	5	-240
433	20230724	15370	15550	16900	15260	303270	4853241640	00	0.00	N	5	-370
434	20230721	15740	16600	17040	15630	301654	4930267410	00	0.00	N	5	-70
435	20230720	15810	15910	16040	15700	65734	1042940630	00	0.00	N	5	-10
436	20230719	15820	16930	17070	15530	190355	3052122130	00	0.00	N	5	-1040
437	20230718	16860	16600	16930	16500	111934	1875743310	00	0.00	N	2	340
438	20230717	16520	16360	16740	16360	69248	1148382330	00	0.00	N	2	100
439	20230714	16420	16430	16740	16290	79685	1311631370	00	0.00	N	5	-10
440	20230713	16430	16180	16450	16090	74553	1215886080	00	0.00	N	2	170
441	20230712	16260	16670	16850	16190	110570	1814835680	00	0.00	N	5	-310
442	20230711	16570	16360	16630	16340	75014	1237781880	00	0.00	N	2	30
443	20230710	16540	15990	16550	15990	123768	2018389230	00	0.00	N	2	420
444	20230707	16120	16950	17360	16120	197633	3299225070	00	0.00	N	5	-580
445	20230706	16700	17600	17750	16280	312206	5267397710	00	0.00	N	5	-900
446	20230705	17600	17460	17780	17450	154692	2723922180	00	0.00	N	2	150
447	20230704	17450	17840	18250	17350	272177	4831778990	00	0.00	N	5	-260
448	20230703	17710	17520	17920	17350	152210	2683717480	00	0.00	N	2	90
449	20230630	17620	18910	19530	17570	437159	8109195360	00	0.00	N	5	-1440
450	20230629	19060	19100	19910	18900	485542	9419514490	02	0.00	N	5	-40
451	20230628	19100	19100	19950	18810	389035	7542441620	00	0.00	N	5	-200
452	20230627	19300	19630	20600	19250	715144	14316549190	00	0.00	N	5	-110
453	20230626	19410	19800	20400	19400	342151	6804378480	00	0.00	N	5	-340
454	20230623	19750	19450	21000	19300	856501	17381863870	00	0.00	N	2	10
455	20230622	19740	21500	21600	19670	723216	14757431150	00	0.00	N	5	-1460
456	20230621	21200	20650	22000	20300	1735141	36847090950	00	0.00	N	2	650
457	20230620	20550	19440	21300	19440	2033866	41813299910	00	0.00	N	2	1150
458	20230619	19400	19850	20450	19270	610491	12095611900	00	0.00	N	5	-650
459	20230616	20050	19460	20750	19400	865689	17432814440	00	0.00	N	2	250
460	20230615	19800	18730	21700	18590	4749519	96582903840	00	0.00	N	2	700
461	20230614	19100	17320	20700	17320	5298018	102802973050	00	0.00	N	2	1780
462	20230613	17320	17850	17890	17280	278348	4878992610	00	0.00	N	5	-830
463	20230612	18150	18200	18570	17820	473139	8680841490	00	0.00	N	5	-130
464	20230609	18280	18440	18640	18100	398751	7310721400	00	0.00	N	5	-380
465	20230608	18660	17780	19650	17600	3354827	63646474600	00	0.00	N	2	1100
466	20230607	17560	18000	18120	17550	177190	3149216590	00	0.00	N	5	-440
467	20230605	18000	17400	18150	17140	364685	6469580880	00	0.00	N	2	520
468	20230602	17480	17210	17680	17200	179759	3138591120	00	0.00	N	2	10
469	20230601	17470	17720	18250	17400	428489	7633084830	00	0.00	N	5	-280
470	20230531	17750	18500	18740	17460	438909	7977202580	00	0.00	N	5	-750
471	20230530	18500	18580	19400	18330	711641	13439542100	00	0.00	N	5	-400
472	20230526	18900	19040	21700	18300	5668826	114128082660	00	0.00	N	5	-450
473	20230525	19350	16870	20200	16870	5761464	111270348050	00	0.00	N	2	2520
474	20230524	16830	15170	19100	15120	5003333	89689739520	00	0.00	N	2	1500
475	20230523	15330	15160	15410	15160	43429	663617100	00	0.00	N	2	110
476	20230522	15220	15100	15270	15000	40059	608354920	00	0.00	N	2	130
477	20230519	15090	14970	15290	14920	87752	1323801290	00	0.00	N	2	120
478	20230518	14970	14910	15210	14710	55077	818054390	00	0.00	N	2	60
479	20230517	14910	14540	14910	14450	60724	893706770	00	0.00	N	2	380
480	20230516	14530	14570	14870	14390	73488	1076961870	00	0.00	N	5	-40
481	20230515	14570	14900	15220	14390	143137	2113437500	00	0.00	N	5	-530
482	20230512	15100	15380	15480	14980	111109	1672696730	00	0.00	N	5	-390
483	20230511	15490	15830	15830	15330	120056	1859199630	00	0.00	N	5	-350
484	20230510	15840	15780	16160	15750	96163	1522855650	00	0.00	N	2	110
485	20230509	15730	15720	16760	15710	376274	6067663970	00	0.00	N	2	10
486	20230508	15720	16160	16350	15720	124278	1989527490	00	0.00	N	5	-490
487	20230504	16210	17120	17370	16150	209146	3473079880	00	0.00	N	5	-740
488	20230503	16950	16920	18190	16840	704350	12277265750	00	0.00	N	2	200
489	20230502	16750	16000	16940	15900	406042	6704980410	00	0.00	N	2	420
490	20230428	16330	15880	17440	15880	1303317	21654745070	00	0.00	N	2	450
491	20230427	15880	18900	19850	15700	1384116	23181902270	00	0.00	N	5	-3620
492	20230426	19500	21200	21850	19500	877156	18061326290	00	0.00	N	5	-1400
493	20230425	20900	20900	23700	20600	2986483	65900545700	00	0.00	N	5	-200
494	20230424	21100	22500	24850	21050	2517468	58832287800	00	0.00	N	5	-2200
495	20230421	23300	28750	32000	22900	6460260	178260221900	00	0.00	N	5	-3700
496	20230420	27000	20700	27000	20700	3980690	97969239400	00	0.00	N	1	6200
497	20230419	20800	20700	20800	20500	45649	940348450	00	0.00	N	2	100
498	20230418	20700	21200	21400	20600	93975	1971640350	00	0.00	N	5	-200
499	20230417	20900	20700	21200	20700	53408	1118624100	00	0.00	N	2	200
500	20230414	20700	20550	21150	20500	63048	1312689200	00	0.00	N	3	0
501	20230413	20700	21850	21950	20700	145451	3072229150	00	0.00	N	5	-1000
502	20230412	21700	21350	22150	21300	155835	3377732600	00	0.00	N	2	350
503	20230411	21350	20350	21950	20350	298751	6397414400	00	0.00	N	2	850
504	20230410	20500	20900	21150	20100	132106	2721450900	00	0.00	N	5	-300
505	20230407	20800	21900	22000	20700	210603	4455787400	00	0.00	N	5	-1450
506	20230406	22250	21850	23500	21600	602039	13511860550	00	0.00	N	2	700
507	20230405	21550	20950	21700	20950	110468	2362280550	00	0.00	N	2	700
508	20230404	20850	21000	21400	20450	137529	2869466350	00	0.00	N	5	-350
509	20230403	21200	21250	21550	20950	70752	1495844750	00	0.00	N	5	-200
510	20230331	21400	21300	22300	21250	149865	3257539200	00	0.00	N	2	100
511	20230330	21300	21150	21450	20850	93175	1974462550	00	0.00	N	2	150
512	20230329	21150	21200	21550	21150	54562	1162822400	00	0.00	N	5	-50
513	20230328	21200	21350	21800	21100	94525	2020592750	00	0.00	N	5	-350
514	20230327	21550	22100	22550	21550	148516	3249766350	00	0.00	N	5	-650
515	20230324	22200	22250	23300	22000	263042	5942794650	00	0.00	N	5	-500
516	20230323	22700	22400	23450	21800	364120	8219996100	00	0.00	N	2	800
517	20230322	21900	22100	22350	21750	130675	2878994050	00	0.00	N	5	-550
518	20230321	22450	22850	22850	22200	117025	2623223850	00	0.00	N	5	-250
519	20230320	22700	23200	23400	22600	169548	3892895000	00	0.00	N	5	-700
520	20230317	23400	23300	24000	23200	170970	4024994600	00	0.00	N	5	-400
521	20230316	23800	24150	25300	23500	562757	13720043800	00	0.00	N	5	-300
522	20230315	24100	23100	24150	22600	617465	14457349450	00	0.00	N	5	-250
523	20230314	24350	23100	26800	23100	1849525	46323610100	00	0.00	N	2	1300
524	20230313	23050	25750	26300	23050	687146	17136038450	00	0.00	N	5	-2450
525	20230310	25500	27000	27650	24750	948793	24492268750	00	0.00	N	2	600
526	20230309	24900	24200	29100	24100	1739186	46551638400	00	0.00	N	2	550
527	20230308	24350	24050	25750	23700	350023	8679373000	00	0.00	N	2	700
528	20230307	23650	24050	24150	23500	49333	1169602200	00	0.00	N	5	-400
529	20230306	24050	23950	24100	23550	38913	928372550	00	0.00	N	2	100
530	20230303	23950	23850	24100	23600	61342	1460855000	00	0.00	N	5	-150
531	20230302	24100	24500	25000	24100	76571	1868794700	00	0.00	N	5	-500
532	20230228	24600	24100	24800	24100	75135	1834471600	00	0.00	N	2	150
533	20230227	24450	25200	25450	24200	84324	2068367550	00	0.00	N	5	-600
534	20230224	25050	25250	25950	25000	135941	3441968600	00	0.00	N	5	-200
535	20230223	25250	25250	25550	24750	130583	3273457250	00	0.00	N	5	-350
536	20230222	25600	27550	27750	25600	452995	12023665050	00	0.00	N	5	-400
537	20230221	26000	25800	26800	25600	167776	4417939200	00	0.00	N	2	200
538	20230220	25800	25650	26450	25450	107771	2778901000	00	0.00	N	5	-50
539	20230217	25850	29150	32050	25800	1018535	28839949500	00	0.00	N	5	-2200
540	20230216	28050	28700	29700	27700	235996	6755739200	00	0.00	N	5	-1850
541	20230215	29900	28100	32800	27350	607211	18643706200	00	0.00	N	2	1800
542	20230214	28100	28200	28450	27850	21168	593384550	00	0.00	N	5	-100
543	20230213	28200	28200	28900	28100	20612	583987950	00	0.00	N	3	0
544	20230210	28200	29200	29450	28100	36444	1038651950	00	0.00	N	5	-1100
545	20230209	29300	29450	29750	29050	30758	901965550	00	0.00	N	2	100
546	20230208	29200	29400	29550	29050	18687	545660550	00	0.00	N	5	-100
547	20230207	29300	29850	30050	29150	32622	958743000	00	0.00	N	5	-550
548	20230206	29850	29650	30450	29650	45614	1371239550	00	0.00	N	2	50
549	20230203	29800	29550	30300	29550	36300	1083033200	00	0.00	N	2	250
550	20230202	29550	29350	29750	29300	27745	820384500	00	0.00	N	5	-50
551	20230201	29600	30200	30200	29450	46536	1382803900	00	0.00	N	5	-600
552	20230131	30200	30650	31100	30000	42036	1276852050	00	0.00	N	5	-150
553	20230130	30350	29750	31500	29750	156044	4765451350	00	0.00	N	2	700
554	20230127	29650	29550	30100	29550	46436	1382942900	00	0.00	N	5	-100
555	20230126	29750	29200	30150	29200	56149	1662395300	00	0.00	N	2	200
556	20230125	29550	29800	30000	29200	42911	1269342150	00	0.00	N	5	-150
557	20230120	29700	30550	30800	29550	71902	2153510350	00	0.00	N	5	-850
558	20230119	30550	31900	32600	30400	89772	2813334100	00	0.00	N	5	-1500
559	20230118	32050	32050	33550	32000	144816	4729692950	00	0.00	N	2	50
560	20230117	32000	32350	32900	31850	62877	2032471800	00	0.00	N	5	-150
561	20230116	32150	32650	32650	31900	45380	1459749900	00	0.00	N	5	-250
562	20230113	32400	33000	33000	32250	48916	1594277300	00	0.00	N	5	-550
563	20230112	32950	32700	33300	32550	58408	1922149050	00	0.00	N	2	250
564	20230111	32700	33100	33400	32400	61831	2031542950	00	0.00	N	2	150
565	20230110	32550	33000	34300	32400	120832	4023626550	00	0.00	N	5	-450
566	20230109	33000	32500	33150	32400	54794	1799038200	00	0.00	N	2	650
567	20230106	32350	32150	33050	31850	111281	3612744100	00	0.00	N	2	200
568	20230105	32150	33350	33950	31950	102131	3323935900	00	0.00	N	5	-1200
569	20230104	33350	31950	33450	31950	133119	4369239850	00	0.00	N	2	1400
570	20230103	31950	31550	33300	31300	195849	6329785750	00	0.00	N	2	50
571	20230102	31900	31800	33200	31550	114354	3699712900	00	0.00	N	3	0
572	20221229	31900	35000	36400	31550	412799	14296606350	00	0.00	N	5	-2900
573	20221228	34800	34400	37550	34350	484434	17494644450	00	0.00	N	5	-450
574	20221227	35250	35050	36100	34200	222492	7802096500	00	0.00	N	5	-450
575	20221226	35700	37850	38100	35700	244501	8927708100	00	0.00	N	5	-3250
576	20221223	38950	41300	43650	38900	1432538	59837953450	00	0.00	N	5	-850
577	20221222	39800	40800	41500	39500	336857	13600887100	00	0.00	N	5	-1100
578	20221221	40900	37650	43950	37300	2173292	89907159900	00	0.00	N	2	2200
579	20221220	38700	36400	40200	35300	1957371	74645681400	00	0.00	N	2	3300
580	20221219	35400	37100	37650	34700	224202	8040003550	00	0.00	N	5	-1000
581	20221216	36400	39600	40450	35800	796581	30589795050	00	0.00	N	5	-100
582	20221215	36500	33350	37600	33350	1536061	55473621650	00	0.00	N	2	3250
583	20221214	33250	33750	33900	32750	153409	5109925400	00	0.00	N	5	-900
584	20221213	34150	34150	37500	33500	852562	30387772350	00	0.00	N	2	900
585	20221212	33250	32050	36550	31550	843846	29349042300	00	0.00	N	2	1450
586	20221209	31800	32400	34000	31700	147487	4812446350	00	0.00	N	5	-900
587	20221208	32700	33800	39700	32600	1299155	47843134700	00	0.00	N	5	-900
588	20221207	33600	33500	34750	33050	92983	3155700050	00	0.00	N	2	100
589	20221206	33500	35600	36700	33100	107238	3734855100	00	0.00	N	5	-1550
590	20221205	35050	34800	37850	34150	150942	5382137800	00	0.00	N	2	250
591	20221202	34800	36700	36700	34650	83988	2969533100	00	0.00	N	5	-1600
592	20221201	36400	36550	37800	36000	120415	4429529950	00	0.00	N	3	0
593	20221130	36400	37500	37750	36400	78038	2880538250	00	0.00	N	5	-650
594	20221129	37050	37500	38400	37050	84525	3152670150	00	0.00	N	5	-1050
595	20221128	38100	39250	40400	38050	116949	4568384100	00	0.00	N	5	-600
596	20221125	38700	38700	39500	38350	87349	3388640600	00	0.00	N	5	-200
597	20221124	38900	39550	41250	38750	253326	10114879100	00	0.00	N	5	-150
598	20221123	39050	40000	40900	39000	192380	7611720550	00	0.00	N	5	-1750
599	20221122	40800	38500	45800	38000	1472560	63102251200	00	0.00	N	2	2300
600	20221121	38500	38000	40000	37500	158981	6153477650	00	0.00	N	5	-50
601	20221118	38550	40000	42350	38550	171477	6843919900	00	0.00	N	5	-1100
602	20221117	39650	41200	41600	39550	123947	5006547650	00	0.00	N	5	-1700
603	20221116	41350	42700	42750	41150	125365	5220754050	00	0.00	N	5	-1300
604	20221115	42650	43200	43950	41800	151440	6447492850	00	0.00	N	5	-300
605	20221114	42950	44150	44550	42900	158619	6932735550	00	0.00	N	5	-750
606	20221111	43700	44150	45350	43000	260711	11511987800	00	0.00	N	5	-1000
607	20221110	44700	46850	48000	44400	567809	26268533600	00	0.00	N	5	-1100
608	20221109	45800	49600	50000	45650	652177	31091234150	00	0.00	N	5	-2300
609	20221108	48100	42750	50100	41750	2424601	114962078000	00	0.00	N	2	5750
610	20221107	42350	41000	42500	39400	311086	12851843450	00	0.00	N	2	1750
611	20221104	40600	44250	44800	40600	279765	11763154300	00	0.00	N	5	-3350
612	20221103	43950	46250	48250	43950	540858	24758016800	00	0.00	N	5	-600
613	20221102	44550	44000	48600	43500	779668	35872601100	00	0.00	N	2	200
614	20221101	44350	45450	45800	42700	399941	17662868850	00	0.00	N	5	-750
615	20221031	45100	45300	47200	43600	665078	30240225000	00	0.00	N	5	-1600
616	20221028	46700	52700	53600	46250	1032638	50523957100	00	0.00	N	5	-8400
617	20221027	55100	54900	55800	53600	337186	18434808200	00	0.00	N	2	800
618	20221026	54300	55300	57600	52300	613072	33628731400	00	0.00	N	5	-1000
619	20221025	55300	58900	60100	54900	628209	36421946500	00	0.00	N	5	-3200
620	20221024	58500	55900	61200	55800	1157062	67631572000	00	0.00	N	2	1700
621	20221021	56800	60700	67200	55600	2964829	185389407400	00	0.00	N	5	-1200
622	20221020	58000	53800	64000	53200	4340210	256751562500	00	0.00	N	2	4800
623	20221019	53200	45200	56700	45100	3840135	196680552750	00	0.00	N	2	7950
624	20221018	45250	43750	50700	43550	1279689	59867318500	00	0.00	N	2	1200
625	20221017	44050	45200	48850	43600	805481	37012440500	00	0.00	N	2	950
626	20221014	43100	43050	45800	42500	493201	21632444150	00	0.00	N	5	-950
627	20221013	44050	45300	48700	42850	1127939	51822997700	00	0.00	N	5	-2000
628	20221012	46050	51300	54400	44750	1300273	65814553150	00	0.00	N	5	-5250
629	20221011	51300	53500	59400	49000	3146878	169511236200	00	0.00	N	2	100
630	20221007	51200	40550	51200	40400	3962645	184232529800	00	0.00	N	1	11750
631	20221006	39450	39000	42650	37600	1314563	52941034450	00	0.00	N	2	2300
632	20221005	37150	34050	39200	33000	2052818	75394112100	00	0.00	N	2	4200
633	20221004	32950	34800	36200	32250	703338	24444623350	00	0.00	N	5	-800
634	20220930	33750	31300	38800	30650	2418634	86307415550	00	0.00	N	2	3900
635	20220929	29850	29500	31850	29400	634657	19451682350	00	0.00	N	5	-50
636	20220928	29900	31450	33300	27650	771321	23515992650	00	0.00	N	5	-1050
637	20220927	30950	34000	34300	29950	586513	18577145800	00	0.00	N	5	-3050
638	20220926	34000	38900	40300	33150	779260	28146157150	00	0.00	N	5	-4550
639	20220923	38550	43300	44900	38550	1357114	57212904550	00	0.00	N	5	-2600
640	20220922	41150	43550	47500	39200	3170684	141598084600	00	0.00	N	2	150
641	20220921	41000	52000	58700	36350	7439893	361646334500	00	0.00	N	5	-6100
642	20220920	47100	37250	47100	35450	1902765	81419498800	00	0.00	N	1	10850
643	20220919	36250	28600	36250	27950	3680295	121453943250	00	0.00	N	1	8350
644	20220916	27900	25450	30650	23250	5651758	156441156300	00	0.00	N	2	3350
645	20220915	24550	19150	25100	19150	3265891	74888030700	00	0.00	N	2	5100
646	20220914	19450	20800	21700	19250	1326376	27159931000	00	0.00	N	2	650
647	20220913	18800	17900	19050	17900	432257	7975687600	00	0.00	N	2	300
648	20220908	18500	19700	19750	18050	642204	12155373700	00	0.00	N	5	-1550
649	20220907	20050	20000	22200	19450	2893888	60971737250	00	0.00	N	2	500
650	20220906	19550	20900	22100	19100	1519373	31738615900	00	0.00	N	5	-800
651	20220905	20350	18700	21900	18550	4698081	97056974350	00	0.00	N	2	1850
652	20220902	18500	16750	20750	16200	5292951	100005191150	00	0.00	N	2	1350
653	20220901	17150	15100	18400	15100	4030398	67802270250	00	0.00	N	2	2050
654	20220831	15100	15450	16150	15100	515968	8005342250	00	0.00	N	5	-50
655	20220830	15150	15050	16100	14200	960692	14478457050	00	0.00	N	2	250
656	20220829	14900	14250	16950	14100	2859418	45411085750	00	0.00	N	2	1400
657	20220826	13500	13550	13800	13100	63182	849944100	00	0.00	N	2	100
658	20220825	13400	14150	14200	13100	82171	1110424650	00	0.00	N	5	-700
659	20220824	14100	14100	14750	13750	220101	3141205100	00	0.00	N	2	150
660	20220823	13950	13400	14150	13250	185815	2544281800	00	0.00	N	2	550
661	20220822	13400	13700	14250	13050	227454	3112787200	00	0.00	N	2	100
662	20220819	13300	13150	13650	13050	141240	1882321600	00	0.00	N	2	150
663	20220818	13150	13050	14350	12800	449920	6168541850	00	0.00	N	5	-100
664	20220817	13250	12950	14900	12950	1018713	14143819400	00	0.00	N	2	200
665	20220816	13050	13950	14000	13050	168731	2273656700	00	0.00	N	5	-750
666	20220812	13800	15100	15300	13500	425563	6089282500	00	0.00	N	5	-1900
667	20220811	15700	14450	17800	14150	3156022	51159110600	00	0.00	N	2	1400
668	20220810	14300	11000	14300	10900	2447659	33202614250	00	0.00	N	1	3300
669	20220809	11000	10950	11300	10800	57741	636841250	00	0.00	N	2	50
670	20220808	10950	11300	11300	10950	45684	504892450	00	0.00	N	5	-350
671	20220805	11300	10950	11300	10900	69230	767864300	00	0.00	N	2	200
672	20220804	11100	11850	11900	10950	123237	1385145000	00	0.00	N	5	-750
673	20220803	11850	12000	12100	11700	41873	495320350	00	0.00	N	5	-150
674	20220802	12000	11800	12150	11600	64152	763688000	00	0.00	N	2	200
675	20220801	11800	12100	12300	11600	77243	920411900	00	0.00	N	5	-500
676	20220729	12300	12550	12700	12000	129271	1601216300	00	0.00	N	5	-50
677	20220728	12350	12250	13150	12000	365160	4546350350	00	0.00	N	2	100
678	20220727	12250	11600	13450	11550	969599	12248481850	00	0.00	N	2	600
679	20220726	11650	11700	12650	11300	345399	4102604500	00	0.00	N	5	-450
680	20220725	12100	13900	14550	12100	667204	8873565100	00	0.00	N	5	-2050
681	20220722	14150	14750	17300	13450	2750416	43231298600	00	0.00	N	5	-550
682	20220721	14700	12050	15900	11900	4499624	61189363850	00	0.00	N	2	2450
683	20220720	12250	12700	15000	11250	3506506	45970794100	00	0.00	N	3	0
684	20220719	12250	10000	12250	9100	1100504	12279706560	00	0.00	N	1	2810
685	20220718	9440	7350	9460	7200	1017558	8826691950	00	0.00	N	2	2160
686	20220715	7280	7320	7320	7120	8084	58260400	00	0.00	N	5	-70
687	20220714	7350	7400	7400	7230	5327	38957160	00	0.00	N	2	50
688	20220713	7300	7240	7430	7150	10206	74427810	00	0.00	N	5	-40
689	20220712	7340	7550	7550	7210	8770	64279150	00	0.00	N	5	-210
690	20220711	7550	7420	7980	7310	48352	365311310	00	0.00	N	2	130
691	20220708	7420	7290	7450	7080	15924	116308600	00	0.00	N	2	350
692	20220707	7070	7140	7360	6920	24716	175340130	00	0.00	N	2	50
693	20220706	7020	7200	7200	6970	7530	53083600	00	0.00	N	5	-100
694	20220705	7120	6820	7150	6820	14181	100109460	00	0.00	N	2	220
695	20220704	6900	6920	6990	6730	13055	89545510	00	0.00	N	5	-100
696	20220701	7000	7140	7180	6810	22206	154484490	00	0.00	N	5	-140
697	20220630	7140	7450	7450	7100	15285	109971430	00	0.00	N	5	-180
698	20220629	7320	7210	7380	7210	8319	60707320	02	0.00	N	5	-130
699	20220628	7450	7510	7600	7370	11106	82881470	00	0.00	N	5	-10
700	20220627	7460	7170	7470	7170	32570	239811990	00	0.00	N	2	290
701	20220624	7170	6860	7250	6750	45372	320751650	00	0.00	N	2	310
702	20220623	6860	7280	7410	6860	53440	378501520	00	0.00	N	5	-540
703	20220622	7400	8050	8130	7300	82618	633745470	00	0.00	N	5	-750
704	20220621	8150	8510	8510	8120	83813	687966300	00	0.00	N	5	-500
705	20220620	8650	9180	9260	8470	77094	689335550	00	0.00	N	5	-580
706	20220617	9230	9370	9500	9220	149490	1392800950	00	0.00	N	2	60
707	20220616	9170	9470	9480	9150	147700	1367422720	00	0.00	N	5	-340
708	20220615	9510	9330	9960	9320	379334	3677868960	00	0.00	N	2	80
709	20220614	9430	9690	10550	9340	1249376	12344720170	00	0.00	N	2	150
710	20220613	9280	9100	9980	9100	334648	3217122860	00	0.00	N	3	0
711	20220610	9280	9450	9450	9280	21714	202294980	00	0.00	N	5	-100
712	20220609	9380	9420	9590	9350	21143	199030100	00	0.00	N	5	-40
713	20220608	9420	9380	9500	9380	16488	155711110	00	0.00	N	3	0
714	20220607	9420	9350	9480	9350	14191	133796940	00	0.00	N	2	40
715	20220603	9380	9350	9490	9320	28407	266887640	00	0.00	N	2	30
716	20220602	9350	9320	9380	9270	16796	156527750	00	0.00	N	2	60
717	20220531	9290	9240	9330	9230	7538	69835770	00	0.00	N	2	50
718	20220530	9240	9210	9320	9210	17703	163738190	00	0.00	N	5	-20
719	20220527	9260	9330	9340	9190	22823	210925630	00	0.00	N	5	-30
720	20220526	9290	9360	9370	9230	10582	98188990	00	0.00	N	2	30
721	20220525	9260	9270	9370	9250	18842	175075950	00	0.00	N	5	-50
722	20220524	9310	9370	9370	9240	13177	122644750	00	0.00	N	2	40
723	20220523	9270	9270	9400	9210	20377	189248260	00	0.00	N	5	-40
724	20220520	9310	9510	9520	9280	37176	347003370	00	0.00	N	5	-130
725	20220519	9440	9650	10200	9440	191484	1865969510	00	0.00	N	2	60
726	20220518	9380	9380	9410	9290	16016	149725960	00	0.00	N	3	0
727	20220517	9380	9250	9440	9250	12811	119831370	00	0.00	N	3	0
728	20220516	9380	9290	9390	9250	10099	94081220	00	0.00	N	2	140