KissMeData/060250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	7710	7710	7800	7700	31388	243537040	00	0.00	N	5	-30
3	20250430	7740	7710	7800	7700	48217	372666710	00	0.00	N	5	-30
4	20250429	7770	7940	7940	7750	44073	344068380	00	0.00	N	5	-70
5	20250428	7840	7850	7910	7760	42175	329738510	00	0.00	N	2	20
6	20250425	7820	7860	7910	7800	34440	270554750	00	0.00	N	5	-40
7	20250424	7860	7800	7900	7780	38940	304612240	00	0.00	N	2	30
8	20250423	7830	7830	7850	7730	39402	306458450	00	0.00	N	2	60
9	20250422	7770	7710	7820	7670	25714	199343470	00	0.00	N	2	60
10	20250421	7710	7770	7850	7690	32921	255193910	00	0.00	N	5	-130
11	20250418	7840	7830	7920	7720	39931	310696300	00	0.00	N	5	-60
12	20250417	7900	7740	7920	7730	63169	496145215	00	0.00	N	2	170
13	20250416	7730	7720	7850	7710	43062	334281620	00	0.00	N	5	-20
14	20250415	7750	7570	7850	7570	41951	324230815	00	0.00	N	2	140
15	20250414	7610	7440	7690	7440	47110	358245370	00	0.00	N	2	10
16	20250411	7600	7630	7680	7500	65573	496198670	00	0.00	N	5	-30
17	20250410	7630	7360	7710	7330	148024	1117539700	00	0.00	N	2	400
18	20250409	7230	7360	7360	7200	86008	624032700	00	0.00	N	5	-90
19	20250408	7320	7550	7580	7300	112068	834401905	00	0.00	N	5	-180
20	20250407	7500	7520	7760	7390	110378	828011325	00	0.00	N	5	-340
21	20250404	7840	7730	7930	7580	114198	885441000	00	0.00	N	2	140
22	20250403	7700	7530	7730	7500	89812	688787410	00	0.00	N	2	30
23	20250402	7670	7720	7720	7500	61606	468742790	00	0.00	N	5	-20
24	20250401	7690	7450	7700	7430	109873	835514650	00	0.00	N	2	240
25	20250331	7450	7500	7520	7350	97587	725517305	00	0.00	N	5	-120
26	20250328	7570	7900	8000	7520	158669	1215249365	00	0.00	N	5	-390
27	20250327	7960	7960	8020	7830	73153	581699890	00	0.00	N	2	40
28	20250326	7920	8020	8030	7850	77722	614476780	00	0.00	N	5	-30
29	20250325	7950	8040	8150	7890	80317	638588110	00	0.00	N	5	-110
30	20250324	8060	8150	8230	8060	72428	589141040	00	0.00	N	5	-130
31	20250321	8190	8290	8330	8180	117501	972042475	00	0.00	N	5	-20
32	20250320	8210	8360	8360	8170	103432	852868300	00	0.00	N	5	-70
33	20250319	8280	8040	8460	8000	300364	2491891115	00	0.00	N	2	240
34	20250318	8040	8010	8090	7960	73851	592991520	00	0.00	N	2	30
35	20250317	8010	8020	8090	7950	80315	642719725	00	0.00	N	3	0
36	20250314	8010	7830	8060	7830	118311	946053180	00	0.00	N	2	180
37	20250313	7830	7960	8070	7830	182962	1447075530	00	0.00	N	5	-110
38	20250312	7940	7940	8160	7930	156433	1248828670	00	0.00	N	5	-70
39	20250311	8010	8100	8200	7960	142257	1145433205	00	0.00	N	5	-250
40	20250310	8260	8290	8410	8160	101210	838299760	00	0.00	N	5	-20
41	20250307	8280	8410	8550	8230	150016	1256195280	00	0.00	N	5	-200
42	20250306	8480	8240	8550	8240	305098	2583031850	00	0.00	N	2	260
43	20250305	8220	8110	8310	8110	88666	730247410	00	0.00	N	2	70
44	20250304	8150	8220	8220	8020	127620	1036661295	00	0.00	N	5	-110
45	20250228	8260	8320	8410	8230	135934	1128789860	00	0.00	N	5	-170
46	20250227	8430	8450	8530	8390	126677	1070912440	00	0.00	N	5	-70
47	20250226	8500	8300	8520	8300	162459	1371453810	00	0.00	N	2	150
48	20250225	8350	8220	8430	8190	164096	1367473500	00	0.00	N	2	50
49	20250224	8300	8300	8370	8150	175091	1441604820	00	0.00	N	5	-80
50	20250221	8380	8250	8450	8230	224478	1887789070	00	0.00	N	2	120
51	20250220	8260	8200	8390	8150	210691	1748764150	00	0.00	N	2	20
52	20250219	8240	7890	8330	7850	369297	3029959500	00	0.00	N	2	360
53	20250218	7880	8010	8070	7850	192531	1530714450	00	0.00	N	5	-130
54	20250217	8010	7860	8120	7710	301128	2399368980	00	0.00	N	2	310
55	20250214	7700	7450	7780	7360	458948	3504898790	00	0.00	N	2	580
56	20250213	7120	7150	7280	7120	113480	813395580	00	0.00	N	5	-30
57	20250212	7150	7210	7300	7150	55134	396627110	00	0.00	N	5	-70
58	20250211	7220	7310	7310	7210	60898	440724700	00	0.00	N	5	-30
59	20250210	7250	7260	7360	7220	50906	370259030	00	0.00	N	5	-90
60	20250207	7340	7250	7350	7170	102070	741346270	00	0.00	N	2	100
61	20250206	7240	7280	7400	7230	56787	413942650	00	0.00	N	5	-100
62	20250205	7340	7160	7400	7140	104128	757776010	00	0.00	N	2	250
63	20250204	7090	7040	7200	7020	70556	501958700	00	0.00	N	2	130
64	20250203	6960	7080	7100	6860	151547	1050419680	00	0.00	N	5	-150
65	20250131	7110	7180	7190	7100	63222	451038150	00	0.00	N	5	-70
66	20250124	7180	7190	7230	7080	36703	262720880	00	0.00	N	2	60
67	20250123	7120	7270	7270	7100	103239	737925430	00	0.00	N	5	-140
68	20250122	7260	7230	7320	7220	44193	321489250	00	0.00	N	3	0
69	20250121	7260	7230	7350	7190	73244	530555230	00	0.00	N	5	-20
70	20250120	7280	7280	7340	7180	49071	355857660	00	0.00	N	3	0
71	20250117	7280	7310	7360	7220	67619	491385920	00	0.00	N	5	-70
72	20250116	7350	7500	7550	7350	87821	651584630	00	0.00	N	5	-30
73	20250115	7380	7470	7590	7340	84847	630174780	00	0.00	N	5	-90
74	20250114	7470	7300	7490	7270	45621	337929010	00	0.00	N	2	180
75	20250113	7290	7310	7380	7210	61413	445721460	00	0.00	N	5	-40
76	20250110	7330	7420	7510	7320	83153	612899220	00	0.00	N	5	-160
77	20250109	7490	7690	7730	7490	118816	897787910	00	0.00	N	5	-240
78	20250108	7730	7650	7730	7570	62573	478206590	00	0.00	N	2	80
79	20250107	7650	7720	7850	7650	114132	884009170	00	0.00	N	5	-70
80	20250106	7720	7510	7770	7510	80556	620434920	00	0.00	N	2	150
81	20250103	7570	7570	7630	7510	118037	893364160	00	0.00	N	3	0
82	20250102	7570	7080	7590	7030	161833	1185141130	00	0.00	N	2	470
83	20241230	7100	7300	7360	7100	169949	1221892710	00	0.00	N	5	-230
84	20241227	7330	7640	7650	7290	230186	1703774020	02	0.00	N	5	-390
85	20241226	7720	7860	7860	7650	126862	978561190	00	0.00	N	5	-90
86	20241224	7810	8060	8060	7810	165456	1303433860	00	0.00	N	5	-270
87	20241223	8080	8120	8300	8060	118997	969105790	00	0.00	N	2	30
88	20241220	8050	8020	8060	7810	220451	1754105500	00	0.00	N	3	0
89	20241219	8050	8070	8180	7950	178461	1436770670	00	0.00	N	5	-190
90	20241218	8240	8280	8280	8110	102931	842173170	00	0.00	N	2	20
91	20241217	8220	8250	8390	8110	180663	1488707480	00	0.00	N	5	-30
92	20241216	8250	8340	8340	8230	140457	1160196120	00	0.00	N	5	-50
93	20241213	8300	8300	8520	8280	227574	1904013120	00	0.00	N	3	0
94	20241212	8300	8670	8690	8300	522187	4384956340	00	0.00	N	5	-310
95	20241211	8610	7730	8630	7720	930675	7878704840	00	0.00	N	2	810
96	20241210	7800	7200	7850	7200	210353	1594726010	00	0.00	N	2	500
97	20241209	7300	7620	7680	7100	251638	1864497650	00	0.00	N	5	-410
98	20241206	7710	7640	7840	7540	215197	1653441450	00	0.00	N	2	100
99	20241205	7610	7800	7820	7570	178008	1362715500	00	0.00	N	5	-220
100	20241204	7830	7860	7920	7700	179198	1403565830	00	0.00	N	5	-110
101	20241203	7940	7810	7980	7760	130303	1028439130	00	0.00	N	2	120
102	20241202	7820	7830	8040	7790	236963	1871705130	00	0.00	N	2	60
103	20241129	7760	7690	7760	7610	127063	979328270	00	0.00	N	2	50
104	20241128	7710	7830	7880	7690	145509	1129952090	00	0.00	N	5	-130
105	20241127	7840	7800	7940	7760	130970	1026084390	00	0.00	N	2	10
106	20241126	7830	7710	7890	7700	194635	1524636790	00	0.00	N	2	100
107	20241125	7730	7500	7790	7450	231554	1777241270	00	0.00	N	2	260
108	20241122	7470	7250	7500	7250	138238	1025008030	00	0.00	N	2	170
109	20241121	7300	7350	7400	7220	81799	598666880	00	0.00	N	2	10
110	20241120	7290	7310	7360	7230	68614	500839650	00	0.00	N	5	-20
111	20241119	7310	7050	7370	7050	105754	771209360	00	0.00	N	2	190
112	20241118	7120	7090	7190	7010	90630	645525000	00	0.00	N	2	50
113	20241115	7070	6720	7110	6720	114170	787479150	00	0.00	N	2	270
114	20241114	6800	6720	6980	6720	173500	1186762850	00	0.00	N	2	80
115	20241113	6720	6650	6860	6650	130596	880538750	00	0.00	N	5	-20
116	20241112	6740	6840	7010	6670	241944	1636852370	00	0.00	N	5	-230
117	20241111	6970	7160	7250	6970	118753	838907810	00	0.00	N	5	-230
118	20241108	7200	7320	7400	7200	57830	421510500	00	0.00	N	3	0
119	20241107	7200	7280	7340	7200	66848	484808390	00	0.00	N	5	-140
120	20241106	7340	7460	7460	7260	64553	474440190	00	0.00	N	5	-40
121	20241105	7380	7230	7400	7180	80620	591441910	00	0.00	N	2	120
122	20241104	7260	7140	7260	7050	91333	657343200	00	0.00	N	2	130
123	20241101	7130	7150	7220	7120	66219	473301510	00	0.00	N	5	-150
124	20241031	7280	7220	7290	7070	91135	655097360	00	0.00	N	2	60
125	20241030	7220	7290	7290	7150	57615	415277550	00	0.00	N	5	-50
126	20241029	7270	7170	7270	7130	80825	582243510	00	0.00	N	2	30
127	20241028	7240	7040	7240	7030	85425	613024820	00	0.00	N	2	210
128	20241025	7030	7290	7290	7020	172910	1224419530	00	0.00	N	5	-210
129	20241024	7240	7270	7270	7150	64299	462905680	00	0.00	N	5	-30
130	20241023	7270	7240	7330	7140	87085	630943910	00	0.00	N	2	100
131	20241022	7170	7340	7360	7150	91796	660494630	00	0.00	N	5	-170
132	20241021	7340	7150	7340	7150	72310	527291290	00	0.00	N	2	180
133	20241018	7160	7270	7320	7120	138064	990110560	00	0.00	N	5	-130
134	20241017	7290	7420	7460	7290	64836	476515390	00	0.00	N	5	-40
135	20241016	7330	7420	7530	7330	87098	643630700	00	0.00	N	5	-220
136	20241015	7550	7460	7650	7400	119102	892379990	00	0.00	N	2	120
137	20241014	7430	7350	7450	7300	58840	434398860	00	0.00	N	2	100
138	20241011	7330	7450	7530	7320	85349	631445930	00	0.00	N	5	-130
139	20241010	7460	7550	7580	7390	127741	955054930	00	0.00	N	5	-10
140	20241008	7470	7510	7570	7430	61777	462677020	00	0.00	N	5	-50
141	20241007	7520	7470	7680	7390	107297	810050860	00	0.00	N	2	120
142	20241004	7400	7530	7560	7360	93228	695642160	00	0.00	N	5	-140
143	20241002	7540	7420	7610	7420	94155	704890490	00	0.00	N	5	-60
144	20240930	7600	7920	7940	7600	122558	941416230	00	0.00	N	5	-200
145	20240927	7800	7680	7920	7610	123342	964748220	00	0.00	N	2	50
146	20240926	7750	7650	7770	7590	131455	1012648940	00	0.00	N	2	180
147	20240925	7570	7420	7650	7420	153892	1165724480	00	0.00	N	2	160
148	20240924	7410	7300	7420	7290	99167	730904360	00	0.00	N	2	180
149	20240923	7230	7220	7300	7190	78005	563952600	00	0.00	N	2	20
150	20240920	7210	7320	7400	7210	164564	1203231360	00	0.00	N	5	-50
151	20240919	7260	7440	7440	7170	147402	1071453060	00	0.00	N	5	-120
152	20240913	7380	7450	7590	7320	102745	759410210	00	0.00	N	5	-120
153	20240912	7500	7310	7570	7310	210378	1572663710	00	0.00	N	2	220
154	20240911	7280	7470	7560	7190	254407	1872844690	00	0.00	N	5	-190
155	20240910	7470	7460	7560	7410	130944	981140590	00	0.00	N	5	-40
156	20240909	7510	7320	7510	7260	157292	1159664630	00	0.00	N	2	40
157	20240906	7470	7500	7560	7450	185124	1388820520	00	0.00	N	5	-90
158	20240905	7560	7470	7830	7430	238217	1816062040	00	0.00	N	2	140
159	20240904	7420	7700	7770	7420	293473	2211252710	00	0.00	N	5	-450
160	20240903	7870	7790	8180	7780	303473	2424255360	00	0.00	N	2	120
161	20240902	7750	7850	7890	7650	141118	1093759180	00	0.00	N	5	-110
162	20240830	7860	7700	7920	7690	165061	1292831800	00	0.00	N	2	190
163	20240829	7670	7560	7720	7510	103890	794570820	00	0.00	N	2	40
164	20240828	7630	7780	7820	7620	137197	1055635710	00	0.00	N	5	-170
165	20240827	7800	7660	7860	7590	196062	1521725660	00	0.00	N	2	100
166	20240826	7700	7560	7730	7560	191160	1464653270	00	0.00	N	2	180
167	20240823	7520	7570	7600	7420	141891	1064254820	00	0.00	N	5	-80
168	20240822	7600	7600	7700	7540	229496	1749993850	00	0.00	N	2	10
169	20240821	7590	7510	7630	7500	151203	1146810760	00	0.00	N	2	10
170	20240820	7580	7440	7610	7440	279111	2109580020	00	0.00	N	2	170
171	20240819	7410	7500	7580	7390	164632	1228786700	00	0.00	N	5	-20
172	20240816	7430	7660	7790	7430	323275	2450612530	00	0.00	N	5	-140
173	20240814	7570	7500	7600	7490	349332	2637257330	00	0.00	N	2	120
174	20240813	7450	7590	7590	7430	95503	713899340	00	0.00	N	5	-130
175	20240812	7580	7470	7590	7450	114565	862759130	00	0.00	N	2	130
176	20240809	7450	7550	7690	7450	148188	1115981270	00	0.00	N	5	-30
177	20240808	7480	7400	7550	7340	273361	2032345230	00	0.00	N	5	-30
178	20240807	7510	7490	7660	7490	257701	1951401040	00	0.00	N	5	-110
179	20240806	7620	7180	7740	7180	481107	3623045190	00	0.00	N	2	400
180	20240805	7220	7990	8030	7100	703581	5286228480	00	0.00	N	5	-850
181	20240802	8070	8240	8390	8030	424335	3466619670	00	0.00	N	5	-260
182	20240801	8330	8240	8910	8140	1422133	12031312620	00	0.00	N	2	70
183	20240731	8260	8240	8290	8110	340154	2794283300	00	0.00	N	5	-10
184	20240730	8270	8710	8780	8200	615880	5154315100	00	0.00	N	5	-580
185	20240729	8850	9010	9140	8810	226347	2023403750	00	0.00	N	5	-200
186	20240726	9050	9060	9300	8930	178296	1614892790	00	0.00	N	5	-10
187	20240725	9060	8910	9220	8740	230605	2066069040	00	0.00	N	2	10
188	20240724	9050	9080	9150	9020	71603	649217260	00	0.00	N	5	-20
189	20240723	9070	9170	9300	9040	107881	984556760	00	0.00	N	5	-70
190	20240722	9140	9100	9220	9070	100845	919682930	00	0.00	N	5	-10
191	20240719	9150	9230	9240	9070	150259	1373592430	00	0.00	N	5	-120
192	20240718	9270	9270	9390	9190	163654	1515055810	00	0.00	N	5	-120
193	20240717	9390	9520	9520	9370	104384	985055660	00	0.00	N	5	-70
194	20240716	9460	9600	9600	9390	98184	928142850	00	0.00	N	5	-140
195	20240715	9600	9450	9690	9350	197146	1887341180	00	0.00	N	2	170
196	20240712	9430	9340	9570	9340	190901	1809669010	00	0.00	N	2	90
197	20240711	9340	9280	9500	9280	186068	1747987060	00	0.00	N	2	130
198	20240710	9210	9120	9310	9100	164693	1517758760	00	0.00	N	2	60
199	20240709	9150	9090	9200	9020	134648	1225800420	00	0.00	N	2	20
200	20240708	9130	8950	9160	8930	67358	612301920	00	0.00	N	2	180
201	20240705	8950	9030	9060	8950	163059	1463360740	00	0.00	N	5	-70
202	20240704	9020	8940	9090	8940	98949	892548200	00	0.00	N	2	60
203	20240703	8960	9110	9180	8960	109991	994007390	00	0.00	N	5	-130
204	20240702	9090	9220	9270	9070	146447	1336246640	00	0.00	N	5	-160
205	20240701	9250	9300	9380	9240	86216	801535950	00	0.00	N	5	-50
206	20240628	9300	9170	9350	9170	85625	795704270	00	0.00	N	2	100
207	20240627	9200	9180	9230	9100	151362	1385443220	00	0.00	N	2	20
208	20240626	9180	9500	9510	9170	246545	2285242610	00	0.00	N	5	-330
209	20240625	9510	9290	9530	9280	140572	1322292300	00	0.00	N	2	240
210	20240624	9270	9440	9590	9270	241450	2254339480	00	0.00	N	5	-220
211	20240621	9490	9540	9590	9420	124544	1179988300	00	0.00	N	5	-60
212	20240620	9550	9620	9710	9530	134203	1287122920	00	0.00	N	5	-120
213	20240619	9670	9700	9780	9600	149418	1444869360	00	0.00	N	2	20
214	20240618	9650	9840	9850	9630	163619	1585916350	00	0.00	N	5	-100
215	20240617	9750	9880	10000	9720	137792	1352228610	00	0.00	N	5	-80
216	20240614	9830	10020	10050	9830	182153	1808593750	00	0.00	N	5	-150
217	20240613	9980	10030	10090	9950	292128	2922251100	00	0.00	N	2	60
218	20240612	9920	9930	10100	9870	151791	1510707380	00	0.00	N	5	-30
219	20240611	9950	10020	10160	9940	122614	1231028240	00	0.00	N	5	-90
220	20240610	10040	9730	10130	9660	239528	2395743100	00	0.00	N	2	260
221	20240607	9780	9820	9910	9780	100657	988092270	00	0.00	N	5	-40
222	20240605	9820	9850	9950	9800	111086	1093998660	00	0.00	N	5	-40
223	20240604	9860	9990	10030	9850	146925	1457578120	00	0.00	N	5	-140
224	20240603	10000	9930	10140	9840	223249	2232223920	00	0.00	N	2	200
225	20240531	9800	9730	9940	9730	255728	2517652820	00	0.00	N	2	100
226	20240530	9700	9820	9880	9690	176712	1720408520	00	0.00	N	5	-190
227	20240529	9890	9920	10050	9830	231679	2292499890	00	0.00	N	5	-60
228	20240528	9950	10040	10080	9940	185785	1854572970	00	0.00	N	5	-90
229	20240527	10040	10050	10130	9920	201669	2021916010	00	0.00	N	2	10
230	20240524	10030	10150	10220	10010	198511	2004120930	00	0.00	N	5	-190
231	20240523	10220	10200	10290	10060	203994	2081265500	00	0.00	N	5	-50
232	20240522	10270	10560	10560	10200	391643	4044487020	00	0.00	N	5	-280
233	20240521	10550	10840	10870	10500	335345	3548340870	00	0.00	N	5	-290
234	20240520	10840	10850	11050	10700	369387	4019488060	00	0.00	N	2	210
235	20240517	10630	11380	11380	10580	746978	8137053890	00	0.00	N	5	-670
236	20240516	11300	11560	11580	11270	251582	2853044000	00	0.00	N	5	-220
237	20240514	11520	11030	11550	10970	434018	4945879150	00	0.00	N	2	490
238	20240513	11030	10930	11090	10770	249447	2740369840	00	0.00	N	2	90
239	20240510	10940	11500	11570	10930	687177	7687495920	00	0.00	N	5	-560
240	20240509	11500	11790	12000	11460	564238	6630131530	00	0.00	N	5	-100
241	20240508	11600	11630	11750	11450	301870	3485023100	00	0.00	N	5	-100
242	20240507	11700	11940	11950	11610	249635	2926759740	00	0.00	N	5	-120
243	20240503	11820	11610	11900	11600	260610	3070749840	00	0.00	N	2	250
244	20240502	11570	11610	11670	11400	164221	1894457420	00	0.00	N	5	-110
245	20240430	11680	11760	11760	11580	159242	1856900780	00	0.00	N	3	0
246	20240429	11680	11340	11730	11330	216425	2510642950	00	0.00	N	2	370
247	20240426	11310	11650	11780	11270	315340	3600177770	00	0.00	N	5	-300
248	20240425	11610	11810	11850	11570	226133	2637321440	00	0.00	N	5	-250
249	20240424	11860	11800	11890	11670	198372	2342680080	00	0.00	N	2	170
250	20240423	11690	11570	11900	11510	273403	3195557410	00	0.00	N	2	190
251	20240422	11500	11530	11650	11430	167735	1936002670	00	0.00	N	3	0
252	20240419	11500	11800	11870	11430	376908	4374242920	00	0.00	N	5	-190
253	20240418	11690	11590	11880	11560	303171	3567516440	00	0.00	N	2	100
254	20240417	11590	11120	11790	11110	469174	5406441040	00	0.00	N	2	480
255	20240416	11110	11500	11630	11010	351618	3940880620	00	0.00	N	5	-390
256	20240415	11500	11370	11520	11130	305963	3464001820	00	0.00	N	2	30
257	20240412	11470	11400	11670	11330	318695	3655893050	00	0.00	N	2	170
258	20240411	11300	11190	11400	10940	302907	3394581550	00	0.00	N	5	-10
259	20240409	11310	11360	11650	11280	294523	3361160560	00	0.00	N	5	-50
260	20240408	11360	11480	11490	11230	332924	3770701850	00	0.00	N	5	-80
261	20240405	11440	11520	11620	11360	321842	3694545070	00	0.00	N	5	-160
262	20240404	11600	11870	11980	11530	475303	5539536780	00	0.00	N	5	-160
263	20240403	11760	11860	11950	11700	360563	4255881680	00	0.00	N	5	-230
264	20240402	11990	12380	12440	11930	540659	6519896690	00	0.00	N	5	-310
265	20240401	12300	12480	12670	12200	419150	5207644520	00	0.00	N	5	-80
266	20240329	12380	12350	12450	12170	342425	4215158350	00	0.00	N	5	-40
267	20240328	12420	12790	12800	12270	711364	8857273090	00	0.00	N	5	-370
268	20240327	12790	12730	12920	12600	469931	6006953070	00	0.00	N	2	60
269	20240326	12730	12500	12830	12450	581511	7383367800	00	0.00	N	2	320
270	20240325	12410	13300	13300	12410	1357136	17179101500	00	0.00	N	5	-940
271	20240322	13350	13350	13660	13230	428554	5768145880	00	0.00	N	2	40
272	20240321	13310	13540	13540	13060	579224	7691277730	00	0.00	N	2	10
273	20240320	13300	14110	14320	13220	1057356	14278558200	00	0.00	N	5	-600
274	20240319	13900	13810	14120	13630	825553	11498487890	00	0.00	N	5	-10
275	20240318	13910	13610	14170	13590	1079755	15050253480	00	0.00	N	2	470
276	20240315	13440	13920	14200	13420	1155748	15867876980	00	0.00	N	5	-360
277	20240314	13800	12960	14200	12930	3521942	48238034080	00	0.00	N	2	1040
278	20240313	12760	13010	13050	12750	456936	5878115290	00	0.00	N	5	-190
279	20240312	12950	12930	13490	12860	725640	9535993260	00	0.00	N	5	-100
280	20240311	13050	12690	13310	12640	775695	10125826820	00	0.00	N	2	300
281	20240308	12750	12560	12970	12340	927781	11811467590	00	0.00	N	2	170
282	20240307	12580	14010	14130	12370	2545314	33257207440	00	0.00	N	5	-1530
283	20240306	14110	14100	14760	13910	1915794	27600920980	00	0.00	N	5	-190
284	20240305	14300	13820	14480	13810	2118287	30205737280	00	0.00	N	2	640
285	20240304	13660	13500	14060	13470	731812	10105820590	00	0.00	N	2	210
286	20240229	13450	14050	14210	13400	1126283	15438228820	00	0.00	N	5	-760
287	20240228	14210	13810	14600	13800	3866170	55289477550	00	0.00	N	2	580
288	20240227	13630	13650	13930	13230	1310147	17714707250	00	0.00	N	5	-190
289	20240226	13820	14500	15020	13760	6448359	93791555730	00	0.00	N	5	-110
290	20240223	13930	13000	14390	12980	6112823	85045729270	00	0.00	N	2	770
291	20240222	13160	13210	13390	12900	1280432	16843432470	00	0.00	N	5	-190
292	20240221	13350	13520	13740	13130	1692995	22686002980	00	0.00	N	5	-450
293	20240220	13800	13630	15600	13470	13788222	202273466410	00	0.00	N	2	70
294	20240219	13730	13920	14500	13460	11872219	166977320860	00	0.00	N	2	640
295	20240216	13090	13270	13470	12740	3227364	42427415400	00	0.00	N	2	50
296	20240215	13040	11900	13720	11720	8064002	104644037040	00	0.00	N	2	1270
297	20240214	11770	11280	11850	10980	1111386	12714734550	00	0.00	N	2	460
298	20240213	11310	11250	11640	11100	805662	9202330810	00	0.00	N	2	260
299	20240208	11050	11100	11290	10980	472029	5267407470	00	0.00	N	5	-50
300	20240207	11100	10800	11180	10720	721285	7933729990	00	0.00	N	2	370
301	20240206	10730	11100	11120	10610	940417	10149269350	00	0.00	N	5	-400
302	20240205	11130	11030	11270	10900	722719	7973911750	00	0.00	N	2	60
303	20240202	11070	11380	11530	11030	1041365	11695609600	00	0.00	N	5	-220
304	20240201	11290	12040	12200	11200	1954881	22588507350	00	0.00	N	5	-960
305	20240131	12250	12160	13180	12060	4233869	53932859680	00	0.00	N	2	200
306	20240130	12050	12450	12570	11770	1451371	17521683610	00	0.00	N	5	-340
307	20240129	12390	12520	13510	12310	6093523	79511729210	00	0.00	N	5	-50
308	20240126	12440	12810	13070	12360	1647815	20921583790	00	0.00	N	5	-380
309	20240125	12820	12320	13040	12150	3793902	48215246610	00	0.00	N	2	520
310	20240124	12300	11700	12490	11630	2825871	34498365780	00	0.00	N	2	680
311	20240123	11620	12000	12160	11590	925487	10953701350	00	0.00	N	5	-290
312	20240122	11910	12070	12580	11780	1688200	20630544280	00	0.00	N	2	50
313	20240119	11860	12360	12570	11760	1246013	15120350010	00	0.00	N	5	-420
314	20240118	12280	11560	12580	11560	2982434	36294505270	00	0.00	N	2	690
315	20240117	11590	11960	12290	11560	1213035	14312499390	00	0.00	N	5	-370
316	20240116	11960	12020	12070	11420	1659250	19566294090	00	0.00	N	5	-200
317	20240115	12160	12060	12650	11660	3086972	37835503030	00	0.00	N	2	100
318	20240112	12060	12650	12910	11850	2475849	30510408860	00	0.00	N	5	-540
319	20240111	12600	12350	13750	12050	14792370	191173840460	00	0.00	N	2	620
320	20240110	11980	10790	12230	10660	10190760	118948903740	00	0.00	N	2	1600
321	20240109	10380	10390	10540	10120	686207	7064403220	00	0.00	N	2	90
322	20240108	10290	9750	10390	9670	736205	7461079740	00	0.00	N	2	540
323	20240105	9750	9690	10050	9630	404942	3967334040	00	0.00	N	2	60
324	20240104	9690	9810	9900	9620	491035	4771872900	00	0.00	N	5	-220
325	20240103	9910	10020	10100	9570	1136496	11133441830	00	0.00	N	5	-70
326	20240102	9980	10410	10890	9900	4807886	49306460410	00	0.00	N	5	-300
327	20231228	10280	10160	10540	10120	478803	4899611650	00	0.00	N	2	70
328	20231227	10210	10290	10390	10100	456162	4647359600	02	0.00	N	5	-140
329	20231226	10350	10500	10590	10260	314597	3267753190	00	0.00	N	5	-150
330	20231222	10500	10540	10900	10430	435827	4643391480	00	0.00	N	2	90
331	20231221	10410	10880	11350	10400	991241	10732201540	00	0.00	N	5	-460
332	20231220	10870	10630	11300	10630	1207107	13318605500	00	0.00	N	2	250
333	20231219	10620	10170	10720	10100	872376	9172736040	00	0.00	N	2	470
334	20231218	10150	10350	10450	10120	530930	5431764760	00	0.00	N	5	-190
335	20231215	10340	10550	10650	10100	908680	9316167520	00	0.00	N	5	-160
336	20231214	10500	10890	10980	10400	995342	10552429750	00	0.00	N	5	-290
337	20231213	10790	11160	11320	10650	1051102	11480591230	00	0.00	N	5	-360
338	20231212	11150	11810	11830	10980	1495316	16856197330	00	0.00	N	5	-660
339	20231211	11810	12400	12440	11530	1169812	13864275550	00	0.00	N	5	-640
340	20231208	12450	11780	12450	11370	1453515	17377343120	00	0.00	N	2	700
341	20231207	11750	12430	12520	11300	2314456	27310376670	00	0.00	N	5	-830
342	20231206	12580	11990	13100	11800	3346827	42210129750	00	0.00	N	2	700
343	20231205	11880	12110	12360	11790	453984	5487141850	00	0.00	N	2	100
344	20231204	11780	12460	12460	11780	427172	5139454550	00	0.00	N	5	-490
345	20231201	12270	12240	12500	12230	643196	7973033210	00	0.00	N	2	100
346	20231130	12170	11290	12860	11190	5415083	65813072270	00	0.00	N	2	790
347	20231129	11380	11100	11970	10810	4773512	54879333860	00	0.00	N	2	570
348	20231128	10810	11020	11860	10680	3720554	41467110650	00	0.00	N	5	-340
349	20231127	11150	10130	11820	10130	5622521	62188019500	00	0.00	N	2	1020
350	20231124	10130	8830	10310	8720	5754834	56776366400	00	0.00	N	2	1360
351	20231123	8770	8740	8840	8690	90054	789360430	00	0.00	N	2	30
352	20231122	8740	8700	8770	8580	136557	1182515550	00	0.00	N	2	10
353	20231121	8730	8790	8790	8670	87206	760602480	00	0.00	N	2	30
354	20231120	8700	8510	8740	8460	94123	811046790	00	0.00	N	2	190
355	20231117	8510	8600	8640	8440	98863	840675150	00	0.00	N	5	-110
356	20231116	8620	8700	8760	8580	111436	961709070	00	0.00	N	5	-10
357	20231115	8630	8610	8740	8530	132258	1144791560	00	0.00	N	2	150
358	20231114	8480	8560	8710	8450	150195	1283311610	00	0.00	N	5	-80
359	20231113	8560	8790	8830	8230	143795	1240461390	00	0.00	N	5	-140
360	20231110	8700	8900	8940	8640	198411	1733756560	00	0.00	N	5	-320
361	20231109	9020	8980	9110	8860	190510	1712697870	00	0.00	N	2	40
362	20231108	8980	8940	9120	8860	222427	1997862860	00	0.00	N	2	110
363	20231107	8870	9160	9190	8820	245308	2196556290	00	0.00	N	5	-340
364	20231106	9210	9090	9380	8990	528637	4848213910	00	0.00	N	2	200
365	20231103	9010	8280	9200	8110	1463764	13022742400	00	0.00	N	2	790
366	20231102	8220	8300	8380	8220	107611	893136400	00	0.00	N	2	20
367	20231101	8200	8160	8220	8060	105853	863040250	00	0.00	N	2	170
368	20231031	8030	8110	8190	7980	130544	1048129490	00	0.00	N	5	-80
369	20231030	8110	8110	8160	8030	84277	683398020	00	0.00	N	3	0
370	20231027	8110	8110	8280	8040	163181	1328238480	00	0.00	N	2	80
371	20231026	8030	8030	8140	7920	165792	1321932780	00	0.00	N	5	-170
372	20231025	8200	8220	8270	8140	73646	603216120	00	0.00	N	5	-20
373	20231024	8220	8120	8220	8020	140577	1142898020	00	0.00	N	2	160
374	20231023	8060	7900	8130	7900	121958	982071830	00	0.00	N	2	60
375	20231020	8000	8000	8060	7880	233379	1854884160	00	0.00	N	5	-50
376	20231019	8050	8200	8260	8020	182624	1476086880	00	0.00	N	5	-360
377	20231018	8410	8130	8410	8090	213120	1755689840	00	0.00	N	2	280
378	20231017	8130	8010	8170	8010	82577	671313880	00	0.00	N	2	130
379	20231016	8000	8090	8100	7970	124633	999402670	00	0.00	N	5	-90
380	20231013	8090	8140	8210	8060	92903	753404240	00	0.00	N	5	-120
381	20231012	8210	8090	8230	8080	83298	680444930	00	0.00	N	2	130
382	20231011	8080	8060	8180	8050	95478	775774390	00	0.00	N	2	40
383	20231010	8040	8090	8300	7960	173649	1413734090	00	0.00	N	2	60
384	20231006	7980	7900	8120	7900	102452	820040540	00	0.00	N	3	0
385	20231005	7980	7940	8180	7930	173142	1389791920	00	0.00	N	2	50
386	20231004	7930	8030	8130	7900	153364	1220839330	00	0.00	N	5	-250
387	20230927	8180	7970	8200	7940	78982	637021690	00	0.00	N	2	170
388	20230926	8010	8110	8240	8000	163001	1313218540	00	0.00	N	5	-230
389	20230925	8240	8150	8270	8150	113966	935248050	00	0.00	N	2	50
390	20230922	8190	8220	8300	8130	114466	939053800	00	0.00	N	5	-110
391	20230921	8300	8550	8560	8250	280609	2347769230	00	0.00	N	5	-270
392	20230920	8570	8750	8750	8560	108966	937304120	00	0.00	N	5	-90
393	20230919	8660	8700	8740	8640	83071	720594510	00	0.00	N	5	-30
394	20230918	8690	8730	8830	8690	85999	752121730	00	0.00	N	5	-140
395	20230915	8830	8680	8920	8680	217666	1928282070	00	0.00	N	2	160
396	20230914	8670	8690	8730	8610	112545	975972320	00	0.00	N	2	50
397	20230913	8620	8610	8650	8540	116449	999982960	00	0.00	N	2	10
398	20230912	8610	8650	8820	8610	115718	1003470330	00	0.00	N	5	-30
399	20230911	8640	8800	8800	8610	80403	697018990	00	0.00	N	5	-40
400	20230908	8680	8640	8780	8640	77691	675784910	00	0.00	N	2	30
401	20230907	8650	8800	8850	8650	164953	1436535930	00	0.00	N	5	-170
402	20230906	8820	8870	9010	8810	121135	1075858630	00	0.00	N	5	-90
403	20230905	8910	9000	9120	8890	113685	1017650090	00	0.00	N	5	-110
404	20230904	9020	9090	9140	8990	73669	665910570	00	0.00	N	5	-60
405	20230901	9080	9100	9190	9080	102755	938920500	00	0.00	N	5	-20
406	20230831	9100	9180	9240	9070	118891	1086274230	00	0.00	N	5	-80
407	20230830	9180	9050	9240	9050	115305	1057480750	00	0.00	N	2	170
408	20230829	9010	8940	9060	8920	181391	1632897640	00	0.00	N	2	80
409	20230828	8930	8890	8980	8880	116977	1042239820	00	0.00	N	2	110
410	20230825	8820	8960	8960	8820	206653	1830736690	00	0.00	N	5	-220
411	20230824	9040	9080	9120	8910	138002	1242728550	00	0.00	N	5	-20
412	20230823	9060	9030	9080	8880	157456	1416971040	00	0.00	N	5	-20
413	20230822	9080	9280	9320	9080	128404	1175603690	00	0.00	N	5	-200
414	20230821	9280	9210	9480	9170	147380	1379907030	00	0.00	N	2	160
415	20230818	9120	9060	9220	9030	175282	1595899350	00	0.00	N	5	-100
416	20230817	9220	9250	9330	9060	162868	1501976360	00	0.00	N	5	-120
417	20230816	9340	9680	9680	9290	235591	2209615250	00	0.00	N	5	-350
418	20230814	9690	9750	9870	9610	220736	2135369590	00	0.00	N	5	-100
419	20230811	9790	9830	10070	9770	299749	2975805230	00	0.00	N	5	-40
420	20230810	9830	9970	10010	9680	392893	3869947970	00	0.00	N	5	-60
421	20230809	9890	9710	9920	9610	198114	1948187160	00	0.00	N	2	150
422	20230808	9740	9860	9900	9710	329127	3220231500	00	0.00	N	5	-90
423	20230807	9830	9310	9930	9180	661690	6394985640	00	0.00	N	2	540
424	20230804	9290	9150	9340	9040	249716	2311457430	00	0.00	N	2	140
425	20230803	9150	9100	9200	8980	240169	2190371910	00	0.00	N	3	0
426	20230802	9150	9190	9240	9020	277387	2533334570	00	0.00	N	5	-50
427	20230801	9200	9030	9290	9030	329467	3031256800	00	0.00	N	2	110
428	20230731	9090	8950	9140	8820	247396	2227417650	00	0.00	N	2	190
429	20230728	8900	9060	9110	8900	276284	2485859300	00	0.00	N	5	-200
430	20230727	9100	8740	9110	8740	489212	4367110510	00	0.00	N	2	390
431	20230726	8710	8850	9030	8610	602949	5285616450	00	0.00	N	5	-340
432	20230725	9050	9300	9310	9020	331265	3018660760	00	0.00	N	5	-250
433	20230724	9300	9480	9560	9260	299764	2794210790	00	0.00	N	5	-260
434	20230721	9560	9470	9620	9440	135913	1295053430	00	0.00	N	5	-30
435	20230720	9590	9530	9740	9500	158307	1524691390	00	0.00	N	5	-40
436	20230719	9630	9540	9640	9460	121635	1161211200	00	0.00	N	2	110
437	20230718	9520	9880	9910	9500	217180	2091891780	00	0.00	N	5	-300
438	20230717	9820	9720	9870	9630	111062	1084243700	00	0.00	N	2	20
439	20230714	9800	9800	9890	9730	133049	1302033940	00	0.00	N	2	20
440	20230713	9780	9890	9990	9760	129183	1271337660	00	0.00	N	5	-70
441	20230712	9850	9760	9850	9670	192138	1879421770	00	0.00	N	2	100
442	20230711	9750	9610	9790	9610	325614	3166271620	00	0.00	N	2	140
443	20230710	9610	9590	9860	9490	310680	3001497480	00	0.00	N	2	20
444	20230707	9590	9610	9640	9500	192291	1840080090	00	0.00	N	5	-20
445	20230706	9610	9850	9920	9600	294785	2868435750	00	0.00	N	5	-270
446	20230705	9880	10030	10100	9880	171421	1706334610	00	0.00	N	5	-140
447	20230704	10020	10010	10080	9840	130976	1307954150	00	0.00	N	5	-10
448	20230703	10030	10060	10250	10030	130278	1319288450	00	0.00	N	3	0
449	20230630	10030	10100	10180	9950	131024	1312677960	00	0.00	N	5	-70
450	20230629	10100	10320	10520	10090	279750	2887275840	00	0.00	N	5	-230
451	20230628	10330	9880	10390	9880	645202	6605790440	00	0.00	N	2	490
452	20230627	9840	9950	10020	9800	163260	1610046940	00	0.00	N	5	-150
453	20230626	9990	9980	10070	9810	138239	1378744850	00	0.00	N	2	20
454	20230623	9970	10090	10130	9970	166787	1671899030	00	0.00	N	5	-120
455	20230622	10090	10090	10240	10040	106736	1082805430	00	0.00	N	3	0
456	20230621	10090	10320	10400	10080	263715	2677644050	00	0.00	N	5	-310
457	20230620	10400	10300	10520	10300	255969	2665209870	00	0.00	N	2	100
458	20230619	10300	10620	10640	10160	389736	4007256310	00	0.00	N	5	-320
459	20230616	10620	10750	10830	10600	132146	1407703570	00	0.00	N	5	-30
460	20230615	10650	10540	10810	10540	184965	1974428120	00	0.00	N	2	80
461	20230614	10570	10830	10850	10520	288790	3068542360	00	0.00	N	5	-280
462	20230613	10850	10860	11030	10830	162740	1773968570	00	0.00	N	2	10
463	20230612	10840	11100	11110	10820	205861	2251978130	00	0.00	N	5	-230
464	20230609	11070	11100	11200	10980	166811	1854414310	00	0.00	N	2	60
465	20230608	11010	11120	11160	10950	249323	2752827380	00	0.00	N	5	-110
466	20230607	11120	11240	11330	11120	168586	1896151730	00	0.00	N	5	-110
467	20230605	11230	11100	11300	11100	179254	2011240450	00	0.00	N	2	170
468	20230602	11060	11050	11110	10980	100846	1115532980	00	0.00	N	2	10
469	20230601	11050	11080	11090	10960	123119	1356015190	00	0.00	N	5	-90
470	20230531	11140	11120	11200	11060	195758	2179518060	00	0.00	N	5	-50
471	20230530	11190	10970	11240	10970	185950	2070541140	00	0.00	N	2	270
472	20230526	10920	11100	11140	10900	166347	1826584540	00	0.00	N	5	-180
473	20230525	11100	11260	11340	11050	126703	1415179830	00	0.00	N	5	-120
474	20230524	11220	11100	11250	11030	125472	1398830430	00	0.00	N	2	80
475	20230523	11140	11030	11190	11030	133813	1489342550	00	0.00	N	2	50
476	20230522	11090	11040	11140	10910	193108	2136433360	00	0.00	N	2	50
477	20230519	11040	11060	11190	10970	266048	2946909190	00	0.00	N	2	10
478	20230518	11030	10900	11090	10890	240470	2645645070	00	0.00	N	2	160
479	20230517	10870	10880	10940	10800	179426	1953100760	00	0.00	N	5	-10
480	20230516	10880	10870	11030	10780	251665	2738815820	00	0.00	N	5	-50
481	20230515	10930	10910	10930	10740	161180	1748089390	00	0.00	N	2	20
482	20230512	10910	11170	11190	10860	260366	2848714260	00	0.00	N	5	-300
483	20230511	11210	11150	11250	11070	136554	1525864300	00	0.00	N	2	120
484	20230510	11090	11080	11190	11030	114076	1266881320	00	0.00	N	5	-30
485	20230509	11120	11300	11310	11040	123955	1376284040	00	0.00	N	5	-170
486	20230508	11290	11190	11300	11150	104812	1178489420	00	0.00	N	2	140
487	20230504	11150	11020	11160	11000	100366	1111411150	00	0.00	N	2	90
488	20230503	11060	11270	11350	11000	174638	1939525610	00	0.00	N	5	-340
489	20230502	11400	11180	11440	11080	147486	1665645080	00	0.00	N	2	190
490	20230428	11210	11510	11510	11130	319142	3594348450	00	0.00	N	5	-290
491	20230427	11500	11600	11600	11320	112467	1285334160	00	0.00	N	3	0
492	20230426	11500	11390	11640	11360	128589	1481442440	00	0.00	N	5	-70
493	20230425	11570	11510	11620	11340	213921	2450768050	00	0.00	N	2	70
494	20230424	11500	11900	11950	11500	258522	3004243740	00	0.00	N	5	-460
495	20230421	11960	12030	12060	11760	179557	2129499450	00	0.00	N	5	-50
496	20230420	12010	12250	12310	12000	170401	2064875280	00	0.00	N	5	-240
497	20230419	12250	12230	12330	12180	96882	1184932060	00	0.00	N	2	20
498	20230418	12230	12320	12470	12150	117674	1445031220	00	0.00	N	5	-90
499	20230417	12320	12410	12420	12210	142805	1754029310	00	0.00	N	5	-80
500	20230414	12400	12320	12470	12270	176882	2188439610	00	0.00	N	2	90
501	20230413	12310	12250	12420	12100	200524	2456819490	00	0.00	N	2	70
502	20230412	12240	12250	12280	12110	117104	1428424860	00	0.00	N	2	30
503	20230411	12210	11710	12230	11710	250515	3019391550	00	0.00	N	2	430
504	20230410	11780	12140	12140	11710	410725	4849883040	00	0.00	N	5	-360
505	20230407	12140	12070	12200	11960	149740	1807417450	00	0.00	N	2	70
506	20230406	12070	12270	12330	11950	296356	3577944260	00	0.00	N	5	-270
507	20230405	12340	12410	12480	12310	166245	2062772450	00	0.00	N	5	-80
508	20230404	12420	12280	12450	12200	314659	3886882060	00	0.00	N	2	140
509	20230403	12280	12650	12660	12230	336129	4157507350	00	0.00	N	5	-310
510	20230331	12590	12690	12740	12470	172977	2171871690	00	0.00	N	5	-80
511	20230330	12670	12610	12760	12560	139935	1769782040	00	0.00	N	2	70
512	20230329	12600	12600	12700	12450	199423	2500867270	00	0.00	N	5	-40
513	20230328	12640	12490	12690	12430	153439	1935213750	00	0.00	N	2	150
514	20230327	12490	12370	12560	12060	223299	2762775810	00	0.00	N	2	130
515	20230324	12360	12390	12550	12310	223403	2763588790	00	0.00	N	5	-20
516	20230323	12380	12400	12500	12210	361184	4462721300	00	0.00	N	5	-70
517	20230322	12450	12520	12740	12300	421995	5261318580	00	0.00	N	2	50
518	20230321	12400	12600	12680	12350	144348	1800810810	00	0.00	N	5	-90
519	20230320	12490	12800	12890	12420	222483	2793592800	00	0.00	N	5	-310
520	20230317	12800	12540	12830	12520	168905	2151760000	00	0.00	N	2	440
521	20230316	12360	12320	12660	12040	227556	2812887720	00	0.00	N	5	-40
522	20230315	12400	12720	12720	12390	171619	2151652110	00	0.00	N	3	0
523	20230314	12400	13010	13020	12400	294403	3709894830	00	0.00	N	5	-720
524	20230313	13120	12950	13120	12660	319975	4117724170	00	0.00	N	2	110
525	20230310	13010	13480	13530	12990	452357	5949836270	00	0.00	N	5	-720
526	20230309	13730	13600	13940	13370	321166	4390606930	00	0.00	N	2	140
527	20230308	13590	13810	13900	13560	205728	2820745270	00	0.00	N	5	-340
528	20230307	13930	13660	13990	13460	388431	5346093620	00	0.00	N	2	270
529	20230306	13660	13420	13980	13310	777219	10623837890	00	0.00	N	2	350
530	20230303	13310	13260	13390	13240	125863	1673508800	00	0.00	N	2	80
531	20230302	13230	13640	13640	13220	285184	3808570450	00	0.00	N	5	-400
532	20230228	13630	13420	13640	13420	139025	1888282890	00	0.00	N	2	190
533	20230227	13440	13290	13500	13160	203643	2717671250	00	0.00	N	2	150
534	20230224	13290	13670	13710	13130	338633	4520364990	00	0.00	N	5	-350
535	20230223	13640	13600	13720	13470	188512	2563646370	00	0.00	N	2	90
536	20230222	13550	13890	13890	13460	443593	6034930120	00	0.00	N	5	-530
537	20230221	14080	14250	14350	14020	201550	2849636560	00	0.00	N	5	-10
538	20230220	14090	13980	14160	13700	306047	4292053920	00	0.00	N	2	210
539	20230217	13880	14650	14660	13800	651108	9215686550	00	0.00	N	5	-980
540	20230216	14860	14470	14920	14430	308246	4557256750	00	0.00	N	2	580
541	20230215	14280	14590	14690	14180	289965	4175764010	00	0.00	N	5	-300
542	20230214	14580	14570	14950	14450	235603	3464250150	00	0.00	N	2	10
543	20230213	14570	14790	14900	14340	438075	6390724670	00	0.00	N	5	-220
544	20230210	14790	14930	15170	14620	396210	5864281500	00	0.00	N	5	-270
545	20230209	15060	15430	15450	15060	435336	6579339940	00	0.00	N	5	-450
546	20230208	15510	15020	15550	14800	646743	9907866840	00	0.00	N	2	490
547	20230207	15020	14400	15060	14320	577912	8575081130	00	0.00	N	2	600
548	20230206	14420	15150	15160	14360	803591	11831584250	00	0.00	N	5	-440
549	20230203	14860	14590	15000	14370	762162	11223430120	00	0.00	N	2	440
550	20230202	14420	14140	14630	14140	460956	6639494410	00	0.00	N	2	450
551	20230201	13970	14480	14700	13670	617823	8665026050	00	0.00	N	5	-340
552	20230131	14310	14200	14450	14020	343072	4875030930	00	0.00	N	2	100
553	20230130	14210	14170	14610	14170	336021	4834207900	00	0.00	N	2	50
554	20230127	14160	14170	14250	13900	272471	3834915530	00	0.00	N	3	0
555	20230126	14160	13790	14240	13770	302506	4249324750	00	0.00	N	2	420
556	20230125	13740	13850	13920	13690	172981	2384750470	00	0.00	N	2	90
557	20230120	13650	13700	13800	13500	139089	1898652600	00	0.00	N	3	0
558	20230119	13650	13450	13750	13400	136304	1850441050	00	0.00	N	3	0
559	20230118	13650	13650	13900	13600	152229	2088216700	00	0.00	N	3	0
560	20230117	13650	14100	14200	13600	296225	4102611950	00	0.00	N	5	-450
561	20230116	14100	13650	14250	13600	408691	5726107800	00	0.00	N	2	600
562	20230113	13500	13700	13950	13350	281756	3829966900	00	0.00	N	5	-100
563	20230112	13600	13700	13850	13500	274749	3754656650	00	0.00	N	2	50
564	20230111	13550	13050	13800	13000	439139	5930072400	00	0.00	N	2	650
565	20230110	12900	13300	13300	12750	392156	5072376100	00	0.00	N	5	-450
566	20230109	13350	13200	13500	13150	206912	2755390600	00	0.00	N	2	400
567	20230106	12950	12900	13100	12800	170055	2202836750	00	0.00	N	5	-50
568	20230105	13000	12900	13150	12800	240626	3127720650	00	0.00	N	2	250
569	20230104	12750	12650	12800	12350	217484	2742889950	00	0.00	N	2	100
570	20230103	12650	12650	12750	12250	253208	3176344650	00	0.00	N	2	100
571	20230102	12550	13350	13650	12450	438467	5638633850	00	0.00	N	5	-850
572	20221229	13400	13850	14100	13300	253484	3434245400	00	0.00	N	5	-600
573	20221228	14000	13850	14250	13650	361744	5054732000	02	0.00	N	5	-150
574	20221227	14150	13650	14250	13600	464961	6552143350	00	0.00	N	2	500
575	20221226	13650	13150	13700	12900	277848	3735992050	00	0.00	N	2	550
576	20221223	13100	13300	13400	12900	498662	6521285100	00	0.00	N	5	-450
577	20221222	13550	13550	13600	13250	274955	3689543750	00	0.00	N	2	150
578	20221221	13400	13450	13500	13200	237040	3165200950	00	0.00	N	2	100
579	20221220	13300	13450	13600	13150	287951	3849171650	00	0.00	N	5	-350
580	20221219	13650	13700	13850	13600	145490	1994999000	00	0.00	N	5	-150
581	20221216	13800	13950	14050	13600	407902	5623024100	00	0.00	N	5	-350
582	20221215	14150	14900	15000	13950	746624	10710301300	00	0.00	N	5	-850
583	20221214	15000	15200	15350	14850	764068	11544278100	00	0.00	N	5	-50
584	20221213	15050	14200	15100	14050	1244449	18349404450	00	0.00	N	2	1000
585	20221212	14050	13500	14400	13500	501521	7073304450	00	0.00	N	2	300
586	20221209	13750	13000	13800	12900	340844	4603786250	00	0.00	N	2	850
587	20221208	12900	13000	13100	12850	182858	2364233350	00	0.00	N	5	-50
588	20221207	12950	12950	13100	12850	206468	2673797050	00	0.00	N	5	-200
589	20221206	13150	13200	13400	12950	236761	3122141250	00	0.00	N	5	-300
590	20221205	13450	13600	13850	13300	216936	2938948950	00	0.00	N	5	-100
591	20221202	13550	14000	14000	13450	262804	3593664350	00	0.00	N	5	-450
592	20221201	14000	14250	14400	13950	367119	5194264200	00	0.00	N	2	100
593	20221130	13900	13700	14100	13650	197748	2740108300	00	0.00	N	2	150
594	20221129	13750	13650	13850	13400	309294	4222015900	00	0.00	N	3	0
595	20221128	13750	14450	14500	13750	375432	5247188550	00	0.00	N	5	-800
596	20221125	14550	13900	14600	13700	638515	9160925000	00	0.00	N	2	700
597	20221124	13850	13700	14000	13550	340072	4691215200	00	0.00	N	2	250
598	20221123	13600	13100	13600	13100	331124	4434830050	00	0.00	N	2	700
599	20221122	12900	13050	13350	12850	300069	3909691900	00	0.00	N	5	-300
600	20221121	13200	13250	13450	13050	247703	3290127750	00	0.00	N	5	-100
601	20221118	13300	14000	14000	13250	447454	6054976750	00	0.00	N	5	-700
602	20221117	14000	14250	14700	13900	513196	7308531950	00	0.00	N	5	-400
603	20221116	14400	13900	14600	13700	1042396	14922372150	00	0.00	N	2	550
604	20221115	13850	13550	14200	13500	573406	7923664100	00	0.00	N	2	300
605	20221114	13550	13700	13950	13450	726996	9953083350	00	0.00	N	2	200
606	20221111	13350	12900	13350	12750	843971	10980179300	00	0.00	N	2	1000
607	20221110	12350	13200	13300	12300	985234	12419386000	00	0.00	N	5	-1000
608	20221109	13350	12800	13400	12650	743272	9802046150	00	0.00	N	2	700
609	20221108	12650	13100	13300	12550	445157	5698467750	00	0.00	N	5	-200
610	20221107	12850	12350	13000	12350	229624	2936050500	00	0.00	N	2	450
611	20221104	12400	12650	12700	12300	166953	2077963250	00	0.00	N	5	-250
612	20221103	12650	12450	12950	12450	183656	2344335750	00	0.00	N	5	-50
613	20221102	12700	12500	12800	12450	136365	1725300200	00	0.00	N	2	50
614	20221101	12650	12550	12750	12350	135230	1700057300	00	0.00	N	2	100
615	20221031	12550	12350	12550	12100	159174	1964948300	00	0.00	N	2	350
616	20221028	12200	12500	12600	12150	194915	2401317100	00	0.00	N	5	-300
617	20221027	12500	12450	12550	12350	119509	1490639150	00	0.00	N	2	200
618	20221026	12300	12450	12650	12200	149585	1862004500	00	0.00	N	5	-100
619	20221025	12400	12550	12600	12250	135361	1678556100	00	0.00	N	5	-150
620	20221024	12550	12450	12650	12250	218161	2716978150	00	0.00	N	2	400
621	20221021	12150	12100	12450	12050	180291	2211625650	00	0.00	N	3	0
622	20221020	12150	12300	12600	12050	163910	2014309800	00	0.00	N	5	-100
623	20221019	12250	12500	12850	12150	310987	3898683300	00	0.00	N	5	-150
624	20221018	12400	11900	12450	11850	404430	4938281600	00	0.00	N	2	700
625	20221017	11700	11350	11900	11350	194307	2276634800	00	0.00	N	3	0
626	20221014	11700	11250	11750	11200	200655	2308025800	00	0.00	N	2	750
627	20221013	10950	11350	11450	10750	238602	2621827950	00	0.00	N	5	-500
628	20221012	11450	11300	11650	11200	122308	1387349650	00	0.00	N	2	50
629	20221011	11400	11450	11600	11150	223197	2535269200	00	0.00	N	5	-300
630	20221007	11700	11500	12000	11500	270602	3191344150	00	0.00	N	3	0
631	20221006	11700	11100	11900	11000	292007	3391396350	00	0.00	N	2	700
632	20221005	11000	11500	11650	10900	254611	2843809250	00	0.00	N	5	-300
633	20221004	11300	11300	11450	11200	186840	2111174800	00	0.00	N	2	200
634	20220930	11100	11100	11350	11000	165625	1851718500	00	0.00	N	3	0
635	20220929	11100	10900	11500	10900	350794	3958695750	00	0.00	N	2	400
636	20220928	10700	11100	11300	10600	290018	3139977400	00	0.00	N	5	-550
637	20220927	11250	11100	11900	10900	458723	5178333700	00	0.00	N	2	150
638	20220926	11100	11250	11450	11000	327757	3671619250	00	0.00	N	5	-400
639	20220923	11500	11850	11950	11400	324229	3740729600	00	0.00	N	5	-500
640	20220922	12000	12200	12250	11400	564333	6649592900	00	0.00	N	5	-350
641	20220921	12350	12100	12450	12100	170678	2097357100	00	0.00	N	2	100
642	20220920	12250	12500	12650	12200	221778	2746710350	00	0.00	N	5	-150
643	20220919	12400	13000	13050	12350	313726	3940934400	00	0.00	N	5	-500
644	20220916	12900	13350	13600	12800	375396	4930538400	00	0.00	N	5	-550
645	20220915	13450	13200	13700	13200	413078	5586722900	00	0.00	N	2	300
646	20220914	13150	12850	13450	12650	389141	5086211400	00	0.00	N	5	-200
647	20220913	13350	13450	13600	13300	480261	6451457300	00	0.00	N	2	100
648	20220908	13250	13200	13550	13000	649850	8667647200	00	0.00	N	2	150
649	20220907	13100	13000	13500	12850	1090013	14446762950	00	0.00	N	2	100
650	20220906	13000	12700	13250	12600	533739	6977162650	00	0.00	N	2	500
651	20220905	12500	12650	12750	12400	218042	2745241300	00	0.00	N	5	-200
652	20220902	12700	12800	12950	12600	247963	3166413100	00	0.00	N	2	100
653	20220901	12600	12500	12850	12450	299909	3807156700	00	0.00	N	5	-100
654	20220831	12700	12350	12800	12250	247121	3118948350	00	0.00	N	2	150
655	20220830	12550	12100	12600	12050	196305	2425690800	00	0.00	N	2	450
656	20220829	12100	11900	12150	11800	325407	3890939700	00	0.00	N	5	-300
657	20220826	12400	12650	12650	12400	173530	2177315750	00	0.00	N	5	-200
658	20220825	12600	12200	12650	12150	333629	4163381850	00	0.00	N	2	450
659	20220824	12150	12250	12400	12000	372653	4521043600	00	0.00	N	5	-150
660	20220823	12300	12200	12400	12100	220182	2698180750	00	0.00	N	3	0
661	20220822	12300	12500	12600	12250	476267	5880568350	00	0.00	N	5	-400
662	20220819	12700	12950	13000	12650	252278	3222982150	00	0.00	N	5	-250
663	20220818	12950	12800	13100	12700	271700	3495332100	00	0.00	N	2	50
664	20220817	12900	13200	13250	12800	654418	8463547900	00	0.00	N	5	-300
665	20220816	13200	13350	13450	13150	451058	5995105850	00	0.00	N	5	-150
666	20220812	13350	13150	13400	12900	712420	9406506200	00	0.00	N	2	200
667	20220811	13150	13750	13800	13100	1261255	16917892750	00	0.00	N	5	-400
668	20220810	13550	15000	15050	13550	2699747	38036052900	00	0.00	N	5	-1700
669	20220809	15250	13750	15450	13650	3115023	46491920950	00	0.00	N	2	1550
670	20220808	13700	14100	14100	13600	349589	4818511150	00	0.00	N	5	-350
671	20220805	14050	14200	14350	13950	461117	6507301400	00	0.00	N	5	-100
672	20220804	14150	13700	14400	13450	1511455	21219240600	00	0.00	N	2	700
673	20220803	13450	12750	13500	12750	524921	6977612800	00	0.00	N	2	600
674	20220802	12850	12950	12950	12700	266230	3406706350	00	0.00	N	5	-100
675	20220801	12950	13300	13300	12850	412373	5362303950	00	0.00	N	5	-400
676	20220729	13350	13350	13700	13250	445751	5999105300	00	0.00	N	2	100
677	20220728	13250	13200	13650	13100	492597	6578074300	00	0.00	N	2	250
678	20220727	13000	12900	13000	12750	161239	2077408300	00	0.00	N	2	50
679	20220726	12950	13100	13150	12950	143057	1860580400	00	0.00	N	5	-250
680	20220725	13200	13000	13300	12950	132395	1738263700	00	0.00	N	2	50
681	20220722	13150	13400	13450	13100	285419	3786333550	00	0.00	N	5	-250
682	20220721	13400	13300	13550	13100	278224	3721576350	00	0.00	N	2	150
683	20220720	13250	13600	13800	13100	465134	6256837050	00	0.00	N	5	-100
684	20220719	13350	12950	13500	12800	388982	5162098250	00	0.00	N	2	350
685	20220718	13000	13100	13200	12950	220655	2884039800	00	0.00	N	2	100
686	20220715	12900	13200	13400	12850	366399	4802640650	00	0.00	N	5	-150
687	20220714	13050	12600	13300	12500	460986	6001693000	00	0.00	N	2	400
688	20220713	12650	12500	12800	12250	190921	2402533250	00	0.00	N	2	200
689	20220712	12450	12600	12650	12450	205417	2571016900	00	0.00	N	5	-200
690	20220711	12650	12950	13000	12550	206829	2640135500	00	0.00	N	5	-200
691	20220708	12850	13200	13250	12850	281172	3656426800	00	0.00	N	5	-200
692	20220707	13050	13300	13300	12950	434486	5699985150	00	0.00	N	2	100
693	20220706	12950	12750	13450	12500	705588	9257560450	00	0.00	N	2	200
694	20220705	12750	12450	13000	12400	240012	3057242900	00	0.00	N	2	400
695	20220704	12350	12350	12550	12200	158224	1957513650	00	0.00	N	2	50
696	20220701	12300	12750	13000	12250	289654	3664346600	00	0.00	N	5	-200
697	20220630	12500	12800	12850	12500	190235	2403765500	00	0.00	N	5	-400
698	20220629	12900	12900	13000	12550	160490	2056486750	00	0.00	N	5	-200
699	20220628	13100	13050	13350	12950	251413	3296918550	00	0.00	N	3	0
700	20220627	13100	13250	13550	12800	312853	4136935700	00	0.00	N	5	-150
701	20220624	13250	12300	13300	12300	284926	3697963850	00	0.00	N	2	950
702	20220623	12300	12800	13050	12200	277138	3491762350	00	0.00	N	5	-500
703	20220622	12800	13200	13300	12650	236401	3047614550	00	0.00	N	5	-350
704	20220621	13150	12400	13300	12300	544363	7028995850	00	0.00	N	2	800
705	20220620	12350	12850	13000	12100	364185	4522519300	00	0.00	N	5	-450
706	20220617	12800	12900	13100	12650	512672	6575584150	00	0.00	N	5	-550
707	20220616	13350	13650	14000	13250	240355	3279683100	00	0.00	N	5	-150
708	20220615	13500	13600	13850	13200	320704	4314102050	00	0.00	N	5	-300
709	20220614	13800	13500	14050	13450	507019	6961061050	00	0.00	N	5	-200
710	20220613	14000	14450	14600	13900	365138	5188418300	00	0.00	N	5	-900
711	20220610	14900	14750	15150	14700	235290	3531179500	00	0.00	N	5	-100
712	20220609	15000	15750	15900	14900	595418	9020921750	00	0.00	N	5	-950
713	20220608	15950	15700	16050	15700	262635	4170300350	00	0.00	N	2	300
714	20220607	15650	16200	16200	15600	321457	5082331100	00	0.00	N	5	-550
715	20220603	16200	16250	16600	16050	456252	7469303950	00	0.00	N	5	-50
716	20220602	16250	16100	16350	15950	198726	3208689000	00	0.00	N	2	100
717	20220531	16150	16300	16400	15900	454597	7347332650	00	0.00	N	2	100
718	20220530	16050	16200	16300	15700	237859	3808315250	00	0.00	N	2	50
719	20220527	16000	16150	16300	15950	180093	2909395350	00	0.00	N	5	-50
720	20220526	16050	16050	16450	15950	278561	4516037750	00	0.00	N	2	100
721	20220525	15950	15650	16150	15400	285390	4531920450	00	0.00	N	2	400
722	20220524	15550	16400	16400	15550	347291	5490942050	00	0.00	N	5	-850
723	20220523	16400	16300	16500	15900	325324	5292704700	00	0.00	N	2	300
724	20220520	16100	16100	16250	15950	283406	4569343300	00	0.00	N	3	0
725	20220519	16100	15650	16350	15600	194920	3109899700	00	0.00	N	5	-150
726	20220518	16250	16550	16700	16200	232991	3821396900	00	0.00	N	5	-100
727	20220517	16350	16450	16650	16200	238604	3928410250	00	0.00	N	5	-100
728	20220516	16450	17100	17250	16450	235231	3932533950	00	0.00	N	5	-500