KissMeData/030000/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	17820	17660	17870	17660	154423	2745496315	00	0.00	N	2	30
3	20250415	17790	17390	17790	17390	186651	3291507235	00	0.00	N	2	360
4	20250414	17430	17420	17460	17350	115635	2011458785	00	0.00	N	2	10
5	20250411	17420	17340	17440	17200	200227	3472175495	00	0.00	N	5	-90
6	20250410	17510	17410	17570	17250	162660	2837057890	00	0.00	N	2	390
7	20250409	17120	17070	17270	16980	197483	3373795155	00	0.00	N	5	-70
8	20250408	17190	17660	17660	17190	268353	4647077775	00	0.00	N	5	-300
9	20250407	17490	17650	17770	17440	206985	3629541730	00	0.00	N	5	-560
10	20250404	18050	17830	18050	17780	178898	3208934230	00	0.00	N	2	90
11	20250403	17960	17410	17960	17370	207406	3701450325	00	0.00	N	2	50
12	20250402	17910	18060	18140	17870	163801	2940945770	00	0.00	N	5	-190
13	20250401	18100	17960	18160	17780	229949	4146865115	00	0.00	N	2	80
14	20250331	18020	17900	18040	17780	267092	4787440730	00	0.00	N	2	60
15	20250328	17960	18040	18050	17820	112174	2008161090	00	0.00	N	2	10
16	20250327	17950	17770	18000	17770	117772	2110689770	00	0.00	N	2	40
17	20250326	17910	18190	18200	17910	151018	2718893910	00	0.00	N	5	-240
18	20250325	18150	17970	18200	17970	214853	3880943260	00	0.00	N	2	100
19	20250324	18050	17920	18150	17920	128413	2312051465	00	0.00	N	2	20
20	20250321	18030	17810	18070	17810	319657	5752952200	00	0.00	N	2	30
21	20250320	18000	18010	18090	17890	207363	3727162720	00	0.00	N	5	-80
22	20250319	18080	17860	18080	17810	186187	3352597740	00	0.00	N	2	230
23	20250318	17850	17760	17850	17610	161049	2860157945	00	0.00	N	2	40
24	20250317	17810	17660	17810	17560	143483	2531651480	00	0.00	N	2	130
25	20250314	17680	17610	17680	17380	172362	3010984435	00	0.00	N	5	-30
26	20250313	17710	17290	17710	17290	248281	4358728710	00	0.00	N	2	380
27	20250312	17330	17320	17400	17260	222793	3854368385	00	0.00	N	5	-90
28	20250311	17420	17290	17450	17260	296437	5153422500	00	0.00	N	5	-80
29	20250310	17500	17350	17530	17270	206147	3595945541	00	0.00	N	2	10
30	20250307	17490	17470	17490	17320	150058	2615629245	00	0.00	N	2	20
31	20250306	17470	17500	17500	17290	258930	4497799375	00	0.00	N	2	100
32	20250305	17370	17810	17870	17140	418578	7267097785	00	0.00	N	5	-320
33	20250304	17690	17870	18090	17600	182205	3241310470	00	0.00	N	5	-180
34	20250228	17870	18130	18180	17870	240463	4313192730	00	0.00	N	5	-360
35	20250227	18230	18100	18230	17980	201764	3650101340	00	0.00	N	2	60
36	20250226	18170	18240	18260	18060	124047	2253531600	00	0.00	N	5	-20
37	20250225	18190	17890	18230	17880	168732	3054028230	00	0.00	N	2	140
38	20250224	18050	18020	18090	17900	161757	2910185310	00	0.00	N	5	-70
39	20250221	18120	18280	18300	18120	158641	2889415170	00	0.00	N	5	-120
40	20250220	18240	17850	18240	17850	332507	6036733430	00	0.00	N	2	270
41	20250219	17970	17770	17990	17710	209893	3762924450	00	0.00	N	2	160
42	20250218	17810	17820	17910	17660	183853	3268413630	00	0.00	N	5	-100
43	20250217	17910	17950	17990	17770	94693	1692166190	00	0.00	N	5	-30
44	20250214	17940	17970	18090	17910	96977	1744737590	00	0.00	N	5	-210
45	20250213	18150	17990	18150	17810	236865	4258782800	00	0.00	N	2	120
46	20250212	18030	17890	18030	17790	268716	4832335420	00	0.00	N	2	190
47	20250211	17840	17650	17910	17520	311593	5539447960	00	0.00	N	2	160
48	20250210	17680	17650	17790	17530	223061	3954132710	00	0.00	N	2	20
49	20250207	17660	17400	17670	17400	240775	4241107450	00	0.00	N	2	150
50	20250206	17510	17310	17560	17230	354031	6188938250	00	0.00	N	2	280
51	20250205	17230	17340	17350	17190	194531	3356645130	00	0.00	N	5	-110
52	20250204	17340	17130	17390	17060	359705	6215636770	00	0.00	N	2	240
53	20250203	17100	17010	17140	16950	251143	4279228660	00	0.00	N	5	-80
54	20250131	17180	17070	17190	16980	253388	4327078210	00	0.00	N	2	200
55	20250124	16980	17210	17210	16890	257128	4370854240	00	0.00	N	5	-170
56	20250123	17150	17030	17200	16980	328990	5638678790	00	0.00	N	2	160
57	20250122	16990	16960	17100	16900	190663	3244441420	00	0.00	N	2	100
58	20250121	16890	16910	16960	16850	155665	2632715170	00	0.00	N	2	60
59	20250120	16830	16980	17020	16810	212188	3580844770	00	0.00	N	5	-200
60	20250117	17030	16950	17040	16950	171555	2914614990	00	0.00	N	2	60
61	20250116	16970	17020	17040	16940	250145	4245273560	00	0.00	N	5	-20
62	20250115	16990	17030	17130	16970	166628	2834673760	00	0.00	N	5	-130
63	20250114	17120	17070	17130	16960	211165	3599779330	00	0.00	N	2	110
64	20250113	17010	17070	17110	16980	240657	4096959500	00	0.00	N	5	-190
65	20250110	17200	17150	17270	17050	213006	3654414560	00	0.00	N	5	-100
66	20250109	17300	17110	17300	17000	314989	5386548780	00	0.00	N	2	200
67	20250108	17100	17050	17300	17040	239448	4115084150	00	0.00	N	3	0
68	20250107	17100	17070	17140	17020	221980	3786314780	00	0.00	N	2	70
69	20250106	17030	17140	17150	16980	256183	4360931930	00	0.00	N	5	-100
70	20250103	17130	17000	17180	17000	282726	4826253720	00	0.00	N	2	10
71	20250102	17120	16950	17170	16880	303339	5169283570	00	0.00	N	2	170
72	20241230	16950	17180	17230	16780	544083	9237366810	00	0.00	N	5	-250
73	20241227	17200	17750	17800	17050	886517	15297941650	02	0.00	N	5	-1380
74	20241226	18580	18750	18780	18520	519117	9645948030	00	0.00	N	5	-110
75	20241224	18690	18750	18800	18500	467929	8739744210	00	0.00	N	5	-60
76	20241223	18750	18900	18900	18690	287960	5411792420	00	0.00	N	5	-20
77	20241220	18770	18720	18930	18690	359381	6762791260	00	0.00	N	5	-20
78	20241219	18790	18790	19010	18690	262832	4959905200	00	0.00	N	5	-200
79	20241218	18990	19020	19080	18770	268736	5090815130	00	0.00	N	5	-20
80	20241217	19010	18450	19130	18360	1013175	19198159420	00	0.00	N	2	660
81	20241216	18350	18610	18640	18340	234178	4324535820	00	0.00	N	5	-280
82	20241213	18630	18190	18630	18190	383836	7105334330	00	0.00	N	2	440
83	20241212	18190	18280	18350	18160	334920	6101867980	00	0.00	N	5	-90
84	20241211	18280	17810	18290	17810	262391	4762833280	00	0.00	N	2	450
85	20241210	17830	17890	17990	17780	291510	5202486560	00	0.00	N	2	130
86	20241209	17700	17930	18000	17660	293017	5210292730	00	0.00	N	5	-340
87	20241206	18040	18100	18240	17770	266326	4805681320	00	0.00	N	5	-20
88	20241205	18060	18320	18330	17970	375307	6800007440	00	0.00	N	5	-260
89	20241204	18320	18270	18560	18160	444571	8169434540	00	0.00	N	5	-160
90	20241203	18480	18310	18500	18260	364475	6714318250	00	0.00	N	2	280
91	20241202	18200	18270	18300	18100	127797	2328221540	00	0.00	N	2	30
92	20241129	18170	18210	18230	18010	161768	2926603740	00	0.00	N	5	-40
93	20241128	18210	18280	18370	18160	211746	3866057470	00	0.00	N	5	-40
94	20241127	18250	18110	18270	18110	149806	2730452800	00	0.00	N	2	90
95	20241126	18160	17990	18170	17990	150630	2728984550	00	0.00	N	2	50
96	20241125	18110	18100	18250	18040	181740	3293171090	00	0.00	N	2	80
97	20241122	18030	18100	18120	18030	66197	1196307190	00	0.00	N	3	0
98	20241121	18030	18110	18110	17990	135479	2445264710	00	0.00	N	2	20
99	20241120	18010	17980	18130	17980	74191	1338018340	00	0.00	N	3	0
100	20241119	18010	18060	18240	18000	121364	2192769230	00	0.00	N	5	-140
101	20241118	18150	17780	18240	17780	260420	4723056410	00	0.00	N	2	270
102	20241115	17880	17760	17970	17720	124663	2227192010	00	0.00	N	2	240
103	20241114	17640	17750	17840	17490	250057	4413734090	00	0.00	N	5	-50
104	20241113	17690	17680	17760	17590	262265	4643839200	00	0.00	N	5	-20
105	20241112	17710	17900	17920	17690	268097	4770782740	00	0.00	N	5	-210
106	20241111	17920	18020	18030	17870	216983	3892417270	00	0.00	N	5	-110
107	20241108	18030	18120	18150	18010	172265	3110401620	00	0.00	N	2	10
108	20241107	18020	18000	18130	17960	213279	3849032820	00	0.00	N	3	0
109	20241106	18020	18220	18260	18010	240953	4365997470	00	0.00	N	5	-190
110	20241105	18210	18300	18380	18170	219538	4001515550	00	0.00	N	5	-180
111	20241104	18390	18480	18620	18320	285150	5255942020	00	0.00	N	5	-90
112	20241101	18480	18350	18840	18250	471568	8792074130	00	0.00	N	2	40
113	20241031	18440	18340	18480	18050	357574	6561393760	00	0.00	N	2	110
114	20241030	18330	18340	18360	18230	113997	2085516360	00	0.00	N	2	40
115	20241029	18290	18340	18400	18230	121799	2228438000	00	0.00	N	5	-110
116	20241028	18400	18400	18430	18290	98082	1800427920	00	0.00	N	2	40
117	20241025	18360	18410	18500	18300	144829	2661855810	00	0.00	N	5	-140
118	20241024	18500	18410	18540	18400	155116	2868860190	00	0.00	N	2	100
119	20241023	18400	18300	18530	18110	230893	4243905180	00	0.00	N	2	190
120	20241022	18210	18090	18350	18050	169142	3084313810	00	0.00	N	2	60
121	20241021	18150	18320	18400	18150	135123	2464839640	00	0.00	N	5	-50
122	20241018	18200	18150	18390	18110	299894	5485649320	00	0.00	N	2	80
123	20241017	18120	18020	18160	17930	162224	2935241690	00	0.00	N	2	240
124	20241016	17880	18030	18270	17880	450234	8107020790	00	0.00	N	5	-250
125	20241015	18130	18100	18160	17990	179297	3243171510	00	0.00	N	2	60
126	20241014	18070	18050	18170	18030	121378	2197260280	00	0.00	N	2	30
127	20241011	18040	18080	18200	17990	176277	3189605940	00	0.00	N	2	70
128	20241010	17970	18200	18260	17970	244946	4434565420	00	0.00	N	2	20
129	20241008	17950	18110	18110	17950	184680	3324866120	00	0.00	N	5	-160
130	20241007	18110	17940	18180	17920	157839	2856924810	00	0.00	N	2	200
131	20241004	17910	17990	18050	17880	148062	2659330790	00	0.00	N	2	10
132	20241002	17900	18390	18390	17890	481404	8685400790	00	0.00	N	5	-490
133	20240930	18390	18620	18650	18390	177916	3288287580	00	0.00	N	5	-100
134	20240927	18490	18410	18610	18350	268105	4965171650	00	0.00	N	2	80
135	20240926	18410	18310	18430	18270	196774	3612675130	00	0.00	N	2	110
136	20240925	18300	18480	18550	18280	261814	4832896350	00	0.00	N	5	-90
137	20240924	18390	18370	18390	18220	149415	2738112470	00	0.00	N	2	130
138	20240923	18260	17880	18340	17830	293298	5336316080	00	0.00	N	2	460
139	20240920	17800	18400	18460	17750	825729	14803804700	00	0.00	N	5	-560
140	20240919	18360	18830	18840	18360	251746	4653497700	00	0.00	N	5	-220
141	20240913	18580	18510	18640	18470	100062	1854275178	00	0.00	N	2	70
142	20240912	18510	18270	18540	18190	262672	4841678220	00	0.00	N	2	290
143	20240911	18220	18400	18480	18120	148885	2717997230	00	0.00	N	5	-110
144	20240910	18330	18560	18600	18250	211452	3892834710	00	0.00	N	5	-230
145	20240909	18560	18290	18670	18240	172219	3191483560	00	0.00	N	5	-10
146	20240906	18570	18720	18720	18460	250130	4644098710	00	0.00	N	5	-140
147	20240905	18710	18510	18830	18500	412454	7729469730	00	0.00	N	2	210
148	20240904	18500	18490	18730	18370	504364	9369102750	00	0.00	N	5	-150
149	20240903	18650	18360	18780	18290	558634	10422172060	00	0.00	N	2	290
150	20240902	18360	18190	18440	18120	245688	4498975130	00	0.00	N	2	200
151	20240830	18160	18370	18490	18160	251525	4599041680	00	0.00	N	5	-200
152	20240829	18360	18150	18490	18040	431709	7929015970	00	0.00	N	2	240
153	20240828	18120	18120	18250	18080	172202	3124358240	00	0.00	N	5	-50
154	20240827	18170	18050	18170	17950	205183	3709688340	00	0.00	N	2	190
155	20240826	17980	18050	18060	17950	144370	2599590870	00	0.00	N	5	-30
156	20240823	18010	17860	18050	17800	206111	3705338210	00	0.00	N	2	120
157	20240822	17890	17910	17910	17800	137741	2461349080	00	0.00	N	2	20
158	20240821	17870	17610	17900	17560	237704	4235045520	00	0.00	N	2	260
159	20240820	17610	17410	17700	17340	235014	4136413190	00	0.00	N	2	280
160	20240819	17330	17170	17410	17170	171297	2970053760	00	0.00	N	2	170
161	20240816	17160	17450	17490	17090	344169	5942938360	00	0.00	N	5	-120
162	20240814	17280	17290	17320	17200	162296	2802215890	00	0.00	N	2	30
163	20240813	17250	17330	17460	17220	133455	2308934140	00	0.00	N	5	-140
164	20240812	17390	17180	17440	17140	199835	3465043590	00	0.00	N	2	300
165	20240809	17090	17350	17390	17080	261121	4494562380	00	0.00	N	5	-250
166	20240808	17340	16850	17400	16850	297155	5112114450	00	0.00	N	2	330
167	20240807	17010	16740	17180	16700	252822	4309343960	00	0.00	N	2	60
168	20240806	16950	17000	17250	16760	478143	8134166370	00	0.00	N	2	350
169	20240805	16600	17590	17590	16400	705033	11920369700	00	0.00	N	5	-1060
170	20240802	17660	17720	17840	17600	256788	4552183850	00	0.00	N	5	-140
171	20240801	17800	17710	17920	17660	198730	3543587020	00	0.00	N	2	50
172	20240731	17750	17800	17820	17620	230788	4087799030	00	0.00	N	2	10
173	20240730	17740	17500	17790	17490	247477	4379157210	00	0.00	N	2	140
174	20240729	17600	17780	17800	17600	205123	3619862140	00	0.00	N	5	-110
175	20240726	17710	17520	17810	17520	316470	5610637270	00	0.00	N	2	190
176	20240725	17520	17570	17620	17490	236574	4146518510	00	0.00	N	5	-70
177	20240724	17590	17620	17730	17450	394587	6931967390	00	0.00	N	5	-110
178	20240723	17700	17800	17900	17610	344082	6092515170	00	0.00	N	5	-110
179	20240722	17810	17990	17990	17800	267745	4777152390	00	0.00	N	5	-180
180	20240719	17990	17920	18030	17800	289338	5193424380	00	0.00	N	2	30
181	20240718	17960	17920	18000	17750	478666	8553708550	00	0.00	N	2	40
182	20240717	17920	18120	18130	17920	395382	7108628920	00	0.00	N	5	-150
183	20240716	18070	18020	18150	18010	187905	3399697450	00	0.00	N	2	60
184	20240715	18010	18100	18130	18010	164830	2975740090	00	0.00	N	5	-70
185	20240712	18080	18000	18090	17930	280502	5051078240	00	0.00	N	2	140
186	20240711	17940	18190	18210	17930	577413	10405336580	00	0.00	N	5	-230
187	20240710	18170	18210	18310	18170	169662	3090546310	00	0.00	N	5	-100
188	20240709	18270	18410	18450	18270	170899	3129954170	00	0.00	N	5	-80
189	20240708	18350	18470	18490	18350	124614	2292691110	00	0.00	N	5	-150
190	20240705	18500	18560	18650	18500	161691	3001717530	00	0.00	N	5	-60
191	20240704	18560	18540	18570	18380	223133	4122933870	00	0.00	N	2	20
192	20240703	18540	18540	18540	18390	131359	2427954310	00	0.00	N	2	80
193	20240702	18460	18420	18540	18310	165703	3056239000	00	0.00	N	5	-60
194	20240701	18520	18410	18520	18380	107826	1991807590	00	0.00	N	2	120
195	20240628	18400	18320	18470	18320	182571	3359362360	00	0.00	N	2	120
196	20240627	18280	18300	18410	18270	203232	3718326870	00	0.00	N	5	-130
197	20240626	18410	18420	18510	18360	167710	3088529090	00	0.00	N	5	-80
198	20240625	18490	18580	18580	18340	206352	3803731580	00	0.00	N	2	20
199	20240624	18470	18430	18560	18340	211294	3909961750	00	0.00	N	2	40
200	20240621	18430	18180	18430	18170	309091	5673339410	00	0.00	N	2	240
201	20240620	18190	18200	18220	18140	272714	4956699920	00	0.00	N	2	40
202	20240619	18150	18300	18300	18140	249968	4544996290	00	0.00	N	5	-150
203	20240618	18300	18220	18300	18130	357454	6518959870	00	0.00	N	2	60
204	20240617	18240	18210	18290	18080	266951	4848111590	00	0.00	N	5	-30
205	20240614	18270	18170	18320	18130	273302	4977166330	00	0.00	N	2	60
206	20240613	18210	18280	18430	18210	395772	7233177970	00	0.00	N	5	-140
207	20240612	18350	18380	18490	18310	208002	3820581700	00	0.00	N	5	-70
208	20240611	18420	18460	18520	18400	117449	2164790190	00	0.00	N	5	-10
209	20240610	18430	18670	18670	18430	237122	4395587640	00	0.00	N	5	-420
210	20240607	18850	18710	18980	18710	189351	3571071810	00	0.00	N	2	140
211	20240605	18710	18760	18800	18660	138199	2587422620	00	0.00	N	5	-50
212	20240604	18760	18640	18850	18630	193175	3623703360	00	0.00	N	5	-40
213	20240603	18800	18800	18840	18610	141153	2643021150	00	0.00	N	2	110
214	20240531	18690	18780	18940	18630	329510	6177477860	00	0.00	N	2	80
215	20240530	18610	18520	18820	18460	200531	3741306790	00	0.00	N	3	0
216	20240529	18610	18520	18700	18510	178005	3308387780	00	0.00	N	5	-20
217	20240528	18630	18800	18880	18630	228933	4278821160	00	0.00	N	5	-210
218	20240527	18840	18900	19000	18830	117680	2223262210	00	0.00	N	5	-90
219	20240524	18930	19120	19200	18910	259830	4939871250	00	0.00	N	5	-370
220	20240523	19300	19020	19400	19020	284273	5485642550	00	0.00	N	2	140
221	20240522	19160	18760	19220	18760	269038	5116034890	00	0.00	N	2	340
222	20240521	18820	18900	18950	18760	233263	4390835880	00	0.00	N	5	-130
223	20240520	18950	19280	19280	18950	135633	2583481190	00	0.00	N	5	-180
224	20240517	19130	19200	19320	19040	187715	3592808490	00	0.00	N	5	-170
225	20240516	19300	19310	19380	19160	181859	3507541320	00	0.00	N	2	190
226	20240514	19110	19290	19300	19090	130089	2492880650	00	0.00	N	5	-100
227	20240513	19210	19290	19340	19210	96068	1850511210	00	0.00	N	5	-80
228	20240510	19290	19570	19570	19220	166779	3225027260	00	0.00	N	5	-180
229	20240509	19470	19430	19520	19360	238629	4645064400	00	0.00	N	2	70
230	20240508	19400	19290	19400	19170	194224	3750362180	00	0.00	N	2	140
231	20240507	19260	19400	19440	19190	254394	4911596900	00	0.00	N	5	-40
232	20240503	19300	19090	19480	19000	299532	5791213060	00	0.00	N	2	330
233	20240502	18970	18890	19080	18880	158209	3002175030	00	0.00	N	2	50
234	20240430	18920	19010	19050	18870	199723	3785166580	00	0.00	N	5	-130
235	20240429	19050	18830	19130	18800	250564	4767603560	00	0.00	N	2	300
236	20240426	18750	18790	18790	18650	98716	1848192910	00	0.00	N	2	30
237	20240425	18720	18540	18790	18530	129245	2416296140	00	0.00	N	2	50
238	20240424	18670	18870	18870	18660	94619	1773079780	00	0.00	N	5	-80
239	20240423	18750	18870	18870	18610	103094	1931880440	00	0.00	N	5	-30
240	20240422	18780	18780	18960	18620	109310	2054932720	00	0.00	N	2	180
241	20240419	18600	18740	18740	18460	193039	3588594600	00	0.00	N	5	-390
242	20240418	18990	18970	18990	18730	149081	2808498460	00	0.00	N	2	120
243	20240417	18870	18730	18910	18510	140100	2637674830	00	0.00	N	2	280
244	20240416	18590	18600	18720	18460	176220	3274162260	00	0.00	N	5	-190
245	20240415	18780	18510	18780	18450	137871	2568868240	00	0.00	N	2	200
246	20240412	18580	18820	18970	18580	198840	3727917460	00	0.00	N	5	-390
247	20240411	18970	18810	19100	18670	357020	6759844300	00	0.00	N	5	-30
248	20240409	19000	19050	19050	18820	139885	2653911570	00	0.00	N	2	100
249	20240408	18900	19060	19160	18900	152967	2903992280	00	0.00	N	5	-280
250	20240405	19180	18960	19270	18950	144239	2761386300	00	0.00	N	2	30
251	20240404	19150	19250	19250	19070	139831	2679323670	00	0.00	N	5	-40
252	20240403	19190	19120	19210	18850	359175	6851263090	00	0.00	N	2	20
253	20240402	19170	19170	19340	19100	213452	4102428840	00	0.00	N	5	-110
254	20240401	19280	18900	19290	18810	398599	7614002300	00	0.00	N	2	500
255	20240329	18780	18670	18890	18670	216890	4081885780	00	0.00	N	2	110
256	20240328	18670	18620	18930	18590	251825	4719948250	00	0.00	N	3	0
257	20240327	18670	18400	18700	18380	237274	4407701330	00	0.00	N	2	220
258	20240326	18450	18540	18590	18450	179521	3325853760	00	0.00	N	2	20
259	20240325	18430	18410	18550	18350	190614	3526248390	00	0.00	N	2	20
260	20240322	18410	18760	18760	18360	232089	4291725290	00	0.00	N	5	-80
261	20240321	18490	18310	18490	18310	231572	4263806870	00	0.00	N	2	280
262	20240320	18210	18290	18340	18150	212211	3871155710	00	0.00	N	2	40
263	20240319	18170	18150	18380	18080	317110	5786347250	00	0.00	N	5	-100
264	20240318	18270	18200	18290	18090	168413	3069229840	00	0.00	N	2	70
265	20240315	18200	18080	18230	18010	382524	6946473840	00	0.00	N	2	140
266	20240314	18060	18100	18220	18060	317579	5752077120	00	0.00	N	5	-110
267	20240313	18170	18090	18170	18000	170692	3091611560	00	0.00	N	2	130
268	20240312	18040	18090	18090	17940	150073	2701561600	00	0.00	N	2	80
269	20240311	17960	18030	18080	17950	167307	3008662470	00	0.00	N	5	-40
270	20240308	18000	18140	18190	18000	320608	5785033730	00	0.00	N	5	-50
271	20240307	18050	18060	18130	18050	292930	5296117310	00	0.00	N	5	-40
272	20240306	18090	18100	18140	18030	260770	4714270140	00	0.00	N	3	0
273	20240305	18090	18240	18360	18040	364116	6600577140	00	0.00	N	5	-190
274	20240304	18280	18600	18600	18280	318286	5851869490	00	0.00	N	5	-220
275	20240229	18500	18540	18860	18500	330523	6147590320	00	0.00	N	5	-110
276	20240228	18610	18540	18660	18440	133702	2483893280	00	0.00	N	2	140
277	20240227	18470	18650	18660	18470	132997	2465016310	00	0.00	N	5	-90
278	20240226	18560	18750	18770	18500	245856	4575474860	00	0.00	N	5	-90
279	20240223	18650	18820	18830	18610	177317	3312147720	00	0.00	N	5	-160
280	20240222	18810	18820	18840	18600	226196	4236406260	00	0.00	N	2	60
281	20240221	18750	18670	18820	18540	206238	3860846660	00	0.00	N	2	170
282	20240220	18580	18630	18690	18520	190995	3552594410	00	0.00	N	5	-40
283	20240219	18620	18380	18630	18380	278854	5179608720	00	0.00	N	2	250
284	20240216	18370	18580	18590	18350	256468	4718249190	00	0.00	N	5	-80
285	20240215	18450	18790	18790	18450	211271	3914531880	00	0.00	N	5	-170
286	20240214	18620	18600	18700	18510	189443	3521318360	00	0.00	N	5	-40
287	20240213	18660	18620	18820	18600	202945	3795151740	00	0.00	N	2	170
288	20240208	18490	18670	18850	18490	277084	5156584950	00	0.00	N	5	-210
289	20240207	18700	18660	18820	18580	211986	3968872720	00	0.00	N	2	150
290	20240206	18550	18570	18810	18550	161430	3007422180	00	0.00	N	5	-70
291	20240205	18620	18720	18830	18480	348110	6478987690	00	0.00	N	5	-230
292	20240202	18850	18510	18950	18450	358503	6747891410	00	0.00	N	2	430
293	20240201	18420	18370	18790	18320	310756	5761314410	00	0.00	N	2	50
294	20240131	18370	18500	18630	18200	330818	6074808220	00	0.00	N	5	-130
295	20240130	18500	18710	18820	18490	168827	3145382730	00	0.00	N	5	-210
296	20240129	18710	18770	18930	18680	131281	2471388110	00	0.00	N	5	-50
297	20240126	18760	18660	18850	18610	126617	2378020420	00	0.00	N	5	-70
298	20240125	18830	18530	18830	18410	272376	5095867340	00	0.00	N	2	370
299	20240124	18460	18340	18550	18250	191037	3523291230	00	0.00	N	2	50
300	20240123	18410	18360	18480	18220	193039	3551098950	00	0.00	N	2	50
301	20240122	18360	18000	18490	17990	197182	3603717450	00	0.00	N	2	430
302	20240119	17930	18100	18160	17900	210483	3786875250	00	0.00	N	5	-100
303	20240118	18030	18160	18180	18020	205080	3710394880	00	0.00	N	5	-60
304	20240117	18090	18410	18420	18040	236925	4296311180	00	0.00	N	5	-240
305	20240116	18330	18240	18450	18210	167821	3079425840	00	0.00	N	5	-80
306	20240115	18410	18280	18500	18200	161675	2971920130	00	0.00	N	2	130
307	20240112	18280	18530	18680	18160	266237	4881166650	00	0.00	N	5	-250
308	20240111	18530	18640	18720	18530	154137	2871534550	00	0.00	N	5	-100
309	20240110	18630	18800	18800	18630	187121	3496060110	00	0.00	N	5	-170
310	20240109	18800	18920	18930	18730	183002	3440283550	00	0.00	N	2	10
311	20240108	18790	18940	18950	18770	131647	2480299050	00	0.00	N	5	-110
312	20240105	18900	18700	18900	18660	193062	3638056560	00	0.00	N	2	210
313	20240104	18690	18970	18980	18690	269947	5069031770	00	0.00	N	5	-320
314	20240103	19010	18990	19100	18810	340465	6456263670	00	0.00	N	2	10
315	20240102	19000	19030	19090	18960	281190	5349537680	00	0.00	N	5	-30
316	20231228	19030	19000	19040	18820	411886	7809334370	00	0.00	N	2	30
317	20231227	19000	19300	19560	18820	1364981	25949214630	02	0.00	N	5	-1350
318	20231226	20350	20150	20600	20100	921327	18759503100	00	0.00	N	2	200
319	20231222	20150	20050	20150	19940	329143	6591276530	00	0.00	N	2	100
320	20231221	20050	19960	20050	19890	327811	6543336470	00	0.00	N	2	50
321	20231220	20000	20000	20100	19920	331619	6622153800	00	0.00	N	2	130
322	20231219	19870	20000	20100	19870	318158	6345064400	00	0.00	N	5	-180
323	20231218	20050	20100	20200	19980	194466	3896896830	00	0.00	N	3	0
324	20231215	20050	20200	20200	20000	321903	6461605850	00	0.00	N	3	0
325	20231214	20050	20400	20400	20050	346756	6986999100	00	0.00	N	5	-200
326	20231213	20250	20200	20300	20050	173308	3511911300	00	0.00	N	2	100
327	20231212	20150	20200	20350	20100	305690	6183642000	00	0.00	N	2	100
328	20231211	20050	20200	20250	20000	158418	3189246700	00	0.00	N	5	-150
329	20231208	20200	20100	20250	20000	154441	3115358000	00	0.00	N	2	230
330	20231207	19970	20050	20100	19920	153132	3062183390	00	0.00	N	5	-180
331	20231206	20150	20050	20200	20000	108840	2191134150	00	0.00	N	2	100
332	20231205	20050	20150	20250	20000	100791	2031030100	00	0.00	N	5	-200
333	20231204	20250	19880	20250	19700	268968	5406413580	00	0.00	N	2	550
334	20231201	19700	19590	19880	19590	147560	2913089940	00	0.00	N	2	130
335	20231130	19570	19910	19920	19520	443081	8693915610	00	0.00	N	5	-250
336	20231129	19820	20250	20350	19810	380901	7615051360	00	0.00	N	5	-480
337	20231128	20300	20400	20450	20200	197473	4008257650	00	0.00	N	5	-50
338	20231127	20350	20050	20400	19900	231816	4690398220	00	0.00	N	2	300
339	20231124	20050	20100	20150	19830	163720	3271339690	00	0.00	N	5	-100
340	20231123	20150	20200	20350	20000	304968	6130457800	00	0.00	N	5	-150
341	20231122	20300	20200	20350	20100	178072	3601691550	00	0.00	N	3	0
342	20231121	20300	20500	20550	20150	279037	5650124150	00	0.00	N	5	-50
343	20231120	20350	20450	20500	20250	177728	3622765100	00	0.00	N	5	-100
344	20231117	20450	20400	20600	20250	205522	4184265850	00	0.00	N	3	0
345	20231116	20450	20700	20750	20400	257495	5299556000	00	0.00	N	5	-250
346	20231115	20700	20500	20850	20400	278755	5770417700	00	0.00	N	2	500
347	20231114	20200	20450	20450	20200	185855	3779141650	00	0.00	N	5	-150
348	20231113	20350	20400	20400	20200	130819	2656006550	00	0.00	N	2	100
349	20231110	20250	20250	20350	20100	96869	1957844450	00	0.00	N	3	0
350	20231109	20250	20300	20400	20150	189978	3843341400	00	0.00	N	5	-150
351	20231108	20400	20400	20450	20100	142503	2894833200	00	0.00	N	2	150
352	20231107	20250	20050	20300	19950	235933	4750246140	00	0.00	N	2	50
353	20231106	20200	20350	20350	20000	383905	7731036800	00	0.00	N	3	0
354	20231103	20200	20250	20300	20000	148631	2997079700	00	0.00	N	2	100
355	20231102	20100	20350	20400	20000	227522	4587883200	00	0.00	N	3	0
356	20231101	20100	19870	20100	19830	153493	3065036010	00	0.00	N	2	240
357	20231031	19860	20250	20350	19760	262452	5227505900	00	0.00	N	5	-190
358	20231030	20050	20000	20400	19850	249033	5014145670	00	0.00	N	2	200
359	20231027	19850	20000	20300	19810	309799	6185698870	00	0.00	N	5	-140
360	20231026	19990	20250	20300	19910	320393	6415851420	00	0.00	N	5	-210
361	20231025	20200	19890	20250	19890	153391	3083358580	00	0.00	N	2	320
362	20231024	19880	19990	20000	19640	194925	3867254820	00	0.00	N	2	80
363	20231023	19800	20100	20100	19540	237083	4688906760	00	0.00	N	5	-250
364	20231020	20050	20050	20200	19980	233751	4688283430	00	0.00	N	5	-200
365	20231019	20250	20400	20500	20100	383034	7749338500	00	0.00	N	5	-350
366	20231018	20600	20550	20800	20400	772685	15914851300	00	0.00	N	3	0
367	20231017	20600	20750	20750	20200	257921	5269661200	00	0.00	N	2	100
368	20231016	20500	20450	20750	20350	217121	4454565350	00	0.00	N	5	-100
369	20231013	20600	20400	20850	20400	202912	4192191200	00	0.00	N	5	-50
370	20231012	20650	20750	20800	20350	394743	8124771150	00	0.00	N	2	50
371	20231011	20600	20900	20900	20300	344346	7070560950	00	0.00	N	5	-200
372	20231010	20800	20600	20950	20550	526913	10930907700	00	0.00	N	2	450
373	20231006	20350	20500	20500	20200	291634	5931196350	00	0.00	N	5	-50
374	20231005	20400	20000	20500	20000	432645	8809553450	00	0.00	N	2	400
375	20231004	20000	20050	20150	19710	430547	8593218390	00	0.00	N	5	-50
376	20230927	20050	20250	20250	19900	304359	6105953090	00	0.00	N	5	-150
377	20230926	20200	20400	20500	20100	366993	7427093600	00	0.00	N	5	-300
378	20230925	20500	20050	20750	20000	736303	15107686850	00	0.00	N	2	400
379	20230922	20100	19990	20200	19770	370217	7431650280	00	0.00	N	2	110
380	20230921	19990	19900	20300	19800	576827	11602621680	00	0.00	N	2	230
381	20230920	19760	19980	20100	19670	208391	4128091590	00	0.00	N	5	-190
382	20230919	19950	20050	20200	19850	365456	7311491400	00	0.00	N	5	-100
383	20230918	20050	19870	20200	19780	385485	7725760120	00	0.00	N	2	80
384	20230915	19970	19750	19990	19580	665030	13221245690	00	0.00	N	2	220
385	20230914	19750	19310	19790	19280	671159	13153151440	00	0.00	N	2	550
386	20230913	19200	18910	19300	18900	335788	6453909250	00	0.00	N	2	200
387	20230912	19000	19140	19190	18950	159617	3043384950	00	0.00	N	5	-140
388	20230911	19140	19170	19210	18990	200535	3835692340	00	0.00	N	5	-30
389	20230908	19170	18880	19190	18750	469363	8946874070	00	0.00	N	2	370
390	20230907	18800	18530	18800	18420	289196	5402236480	00	0.00	N	2	140
391	20230906	18660	18610	18700	18580	282107	5254079240	00	0.00	N	5	-20
392	20230905	18680	18740	18840	18620	260730	4880855130	00	0.00	N	5	-90
393	20230904	18770	18810	18870	18760	187924	3534431760	00	0.00	N	5	-100
394	20230901	18870	18800	19000	18800	192893	3649740130	00	0.00	N	2	20
395	20230831	18850	19020	19080	18810	280344	5298343210	00	0.00	N	5	-180
396	20230830	19030	19280	19370	19020	234432	4481072700	00	0.00	N	5	-220
397	20230829	19250	19310	19340	19160	169114	3257513440	00	0.00	N	5	-20
398	20230828	19270	19160	19280	18970	245921	4718664710	00	0.00	N	2	290
399	20230825	18980	18850	19010	18850	116588	2208331190	00	0.00	N	5	-20
400	20230824	19000	18970	19020	18880	189053	3582102870	00	0.00	N	2	90
401	20230823	18910	18910	19020	18790	276868	5237753160	00	0.00	N	5	-120
402	20230822	19030	18880	19120	18840	285996	5435120950	00	0.00	N	2	120
403	20230821	18910	19050	19180	18910	313287	5963401120	00	0.00	N	5	-150
404	20230818	19060	19210	19270	18870	301401	5750466590	00	0.00	N	5	-220
405	20230817	19280	19210	19370	18930	448522	8624510590	00	0.00	N	2	100
406	20230816	19180	19100	19380	18850	519011	9961805820	00	0.00	N	2	150
407	20230814	19030	19130	19190	18960	214188	4079251280	00	0.00	N	5	-160
408	20230811	19190	19160	19290	19000	301431	5783767020	00	0.00	N	5	-20
409	20230810	19210	19150	19380	19060	447673	8612706670	00	0.00	N	2	60
410	20230809	19150	19260	19260	19050	368051	7038400540	00	0.00	N	5	-150
411	20230808	19300	19370	19600	19230	517724	10037298105	00	0.00	N	2	70
412	20230807	19230	19330	19390	19090	387265	7471459690	00	0.00	N	5	-100
413	20230804	19330	18650	19410	18620	713765	13726491080	00	0.00	N	2	630
414	20230803	18700	18760	19020	18700	376983	7106602520	00	0.00	N	5	-130
415	20230802	18830	18910	18990	18610	402596	7595027760	00	0.00	N	5	-90
416	20230801	18920	18120	18920	18010	625124	11687638700	00	0.00	N	2	770
417	20230731	18150	18400	18420	18150	418851	7648415780	00	0.00	N	5	-100
418	20230728	18250	17820	18440	17720	675150	12235089400	00	0.00	N	2	440
419	20230727	17810	16860	17950	16860	778647	13734702270	00	0.00	N	2	1030
420	20230726	16780	17000	17010	16410	627474	10463376850	00	0.00	N	5	-210
421	20230725	16990	17690	17700	16970	771282	13220634140	00	0.00	N	5	-710
422	20230724	17700	18080	18080	17700	600925	10680437600	00	0.00	N	5	-380
423	20230721	18080	18220	18310	18070	285648	5181561750	00	0.00	N	5	-260
424	20230720	18340	18260	18380	18140	312859	5713466980	00	0.00	N	2	10
425	20230719	18330	18340	18440	18220	305521	5596692460	00	0.00	N	5	-10
426	20230718	18340	18730	18730	18300	320384	5890083640	00	0.00	N	5	-300
427	20230717	18640	18560	18770	18450	312304	5809306840	00	0.00	N	5	-10
428	20230714	18650	18400	18710	18370	365763	6796865790	00	0.00	N	2	290
429	20230713	18360	18570	18630	18240	485661	8939936760	00	0.00	N	5	-70
430	20230712	18430	18300	18590	18160	350904	6462526650	00	0.00	N	2	200
431	20230711	18230	18160	18230	18010	230240	4169915630	00	0.00	N	2	200
432	20230710	18030	17870	18130	17860	158708	2863704580	00	0.00	N	2	90
433	20230707	17940	18180	18180	17850	330235	5924583630	00	0.00	N	5	-170
434	20230706	18110	18250	18300	18000	474978	8615476320	00	0.00	N	5	-140
435	20230705	18250	18300	18460	18250	240218	4408379970	00	0.00	N	5	-60
436	20230704	18310	18400	18670	18310	218984	4041797420	00	0.00	N	5	-170
437	20230703	18480	18200	18660	18150	389344	7201991940	00	0.00	N	2	350
438	20230630	18130	18200	18250	18040	421703	7649456680	00	0.00	N	2	50
439	20230629	18080	18200	18340	18080	328069	5967767350	00	0.00	N	5	-100
440	20230628	18180	18260	18310	18110	182900	3328752280	00	0.00	N	5	-100
441	20230627	18280	18090	18350	18030	273157	4967954900	00	0.00	N	2	190
442	20230626	18090	18250	18250	18060	178454	3233870760	00	0.00	N	5	-120
443	20230623	18210	18250	18370	18140	309112	5628509620	00	0.00	N	5	-30
444	20230622	18240	18160	18290	18100	363569	6619379170	00	0.00	N	3	0
445	20230621	18240	18430	18430	18130	494635	9027046850	00	0.00	N	5	-170
446	20230620	18410	18470	18630	18360	265702	4904456360	00	0.00	N	5	-50
447	20230619	18460	18770	18780	18460	355511	6590671340	00	0.00	N	5	-320
448	20230616	18780	19000	19070	18770	475093	8955134020	00	0.00	N	5	-120
449	20230615	18900	18800	19120	18800	568608	10805008060	00	0.00	N	2	210
450	20230614	18690	18820	19000	18620	304330	5710643530	00	0.00	N	5	-130
451	20230613	18820	18780	18990	18620	552295	10416984900	00	0.00	N	2	140
452	20230612	18680	18830	18830	18660	213028	3990173140	00	0.00	N	5	-50
453	20230609	18730	18660	18850	18600	492879	9230054000	00	0.00	N	2	170
454	20230608	18560	18360	18660	18350	662930	12280745400	00	0.00	N	2	40
455	20230607	18520	18490	18610	18210	574934	10623873120	00	0.00	N	5	-40
456	20230605	18560	18540	18710	18400	305019	5670441450	00	0.00	N	2	160
457	20230602	18400	18250	18480	18130	560519	10272142080	00	0.00	N	2	180
458	20230601	18220	18380	18670	18150	799083	14638466090	00	0.00	N	5	-110
459	20230531	18330	17920	18820	17920	8516462	156526682710	00	0.00	N	2	310
460	20230530	18020	17960	18090	17710	727760	13082712030	00	0.00	N	5	-10
461	20230526	18030	17930	18110	17830	429275	7728606410	00	0.00	N	2	100
462	20230525	17930	18430	18540	17900	1223293	22087028400	00	0.00	N	5	-630
463	20230524	18560	18380	18580	18380	214524	3973065400	00	0.00	N	2	60
464	20230523	18500	18560	18610	18360	339236	6257492160	00	0.00	N	5	-50
465	20230522	18550	18500	18630	18430	317719	5891613200	00	0.00	N	2	50
466	20230519	18500	18360	18500	18340	321581	5935394550	00	0.00	N	2	140
467	20230518	18360	18320	18430	18190	374785	6871376470	00	0.00	N	2	150
468	20230517	18210	18280	18310	17810	673672	12159959270	00	0.00	N	5	-110
469	20230516	18320	18510	18660	18290	403146	7430251370	00	0.00	N	5	-250
470	20230515	18570	18670	18730	18510	431451	8009568270	00	0.00	N	5	-240
471	20230512	18810	18840	18960	18620	451222	8455610910	00	0.00	N	5	-150
472	20230511	18960	18820	19080	18820	415148	7870183110	00	0.00	N	2	140
473	20230510	18820	19000	19130	18770	394876	7467251750	00	0.00	N	5	-180
474	20230509	19000	18960	19150	18950	289983	5532038070	00	0.00	N	2	20
475	20230508	18980	18910	19020	18850	278583	5280423730	00	0.00	N	3	0
476	20230504	18980	18910	19140	18840	287864	5474716670	00	0.00	N	3	0
477	20230503	18980	18940	19130	18870	261833	4968539790	00	0.00	N	5	-10
478	20230502	18990	18450	18990	18440	414145	7800747960	00	0.00	N	2	500
479	20230428	18490	18640	18640	18430	364321	6730381170	00	0.00	N	5	-50
480	20230427	18540	18870	18870	18500	596454	11091699073	00	0.00	N	5	-460
481	20230426	19000	18850	19160	18740	308165	5855657770	00	0.00	N	2	130
482	20230425	18870	19000	19000	18790	279697	5271844080	00	0.00	N	5	-20
483	20230424	18890	19050	19150	18850	443094	8374516480	00	0.00	N	5	-260
484	20230421	19150	19310	19350	19020	566252	10824683818	00	0.00	N	5	-250
485	20230420	19400	19360	19480	19290	347195	6726103370	00	0.00	N	3	0
486	20230419	19400	19300	19400	19250	331395	6404411140	00	0.00	N	2	110
487	20230418	19290	19310	19510	19230	411681	7942650840	00	0.00	N	5	-120
488	20230417	19410	19570	19640	19330	458274	8915174970	00	0.00	N	5	-150
489	20230414	19560	19600	19740	19550	446907	8783019330	00	0.00	N	5	-70
490	20230413	19630	19550	19720	19500	644906	12631310880	00	0.00	N	5	-10
491	20230412	19640	19010	19680	19000	906792	17615859430	00	0.00	N	2	630
492	20230411	19010	18840	19030	18790	438596	8308375435	00	0.00	N	2	180
493	20230410	18830	18980	19070	18820	357044	6741872310	00	0.00	N	5	-130
494	20230407	18960	18950	19270	18770	284441	5410396110	00	0.00	N	2	70
495	20230406	18890	18910	19160	18820	418962	7939327950	00	0.00	N	5	-10
496	20230405	18900	18880	19080	18720	416686	7881826520	00	0.00	N	2	60
497	20230404	18840	18750	18850	18690	371543	6970991840	00	0.00	N	2	90
498	20230403	18750	18630	18750	18620	340095	6355082950	00	0.00	N	2	130
499	20230331	18620	18740	18740	18600	613907	11435297970	00	0.00	N	5	-110
500	20230330	18730	18860	18880	18640	554539	10381123670	00	0.00	N	5	-220
501	20230329	18950	18810	18950	18730	470202	8865396620	00	0.00	N	2	140
502	20230328	18810	18980	19070	18710	451103	8502007110	00	0.00	N	5	-210
503	20230327	19020	18970	19060	18610	527110	9939353490	00	0.00	N	2	130
504	20230324	18890	19010	19150	18880	377547	7153479410	00	0.00	N	5	-320
505	20230323	19210	19280	19320	19080	286713	5498108400	00	0.00	N	5	-70
506	20230322	19280	19580	19580	19210	315508	6093626410	00	0.00	N	5	-240
507	20230321	19520	19280	19560	19210	375204	7297143570	00	0.00	N	2	330
508	20230320	19190	19150	19400	19130	251818	4847358280	00	0.00	N	2	70
509	20230317	19120	19250	19310	18960	561383	10728534870	00	0.00	N	5	-60
510	20230316	19180	18750	19210	18680	272691	5184305290	00	0.00	N	2	390
511	20230315	18790	18950	19180	18730	376033	7095607760	00	0.00	N	5	-60
512	20230314	18850	19200	19270	18850	425648	8058199460	00	0.00	N	5	-440
513	20230313	19290	19350	19440	19050	288068	5527847980	00	0.00	N	5	-80
514	20230310	19370	19640	19790	19330	355912	6914513610	00	0.00	N	5	-430
515	20230309	19800	19810	19910	19710	349174	6909476770	00	0.00	N	2	30
516	20230308	19770	19960	19960	19710	512030	10132991650	00	0.00	N	5	-190
517	20230307	19960	20100	20150	19930	453408	9064780160	00	0.00	N	5	-190
518	20230306	20150	20000	20200	19950	288055	5792147546	00	0.00	N	2	220
519	20230303	19930	20150	20200	19920	331413	6621885360	00	0.00	N	5	-220
520	20230302	20150	19990	20350	19990	255931	5164066150	00	0.00	N	2	150
521	20230228	20000	20050	20400	19980	457538	9224223220	00	0.00	N	2	20
522	20230227	19980	20050	20100	19910	323658	6465434210	00	0.00	N	5	-220
523	20230224	20200	20250	20400	20050	420840	8500796400	00	0.00	N	5	-100
524	20230223	20300	20150	20400	20050	616375	12459349575	00	0.00	N	2	150
525	20230222	20150	20000	20300	20000	406221	8174296850	00	0.00	N	3	0
526	20230221	20150	20400	20400	20100	455923	9214400150	00	0.00	N	5	-250
527	20230220	20400	20500	20550	20300	237660	4854436300	00	0.00	N	5	-100
528	20230217	20500	20450	20600	20400	233845	4801145050	00	0.00	N	5	-100
529	20230216	20600	20450	20600	20350	264791	5436059950	00	0.00	N	2	150
530	20230215	20450	20650	20650	20350	395067	8102755100	00	0.00	N	5	-150
531	20230214	20600	20750	20750	20500	331372	6822940050	00	0.00	N	5	-150
532	20230213	20750	20750	20750	20400	377655	7773899250	00	0.00	N	3	0
533	20230210	20750	20350	20750	20300	447279	9215009050	00	0.00	N	2	400
534	20230209	20350	20550	20600	20350	601280	12283296950	00	0.00	N	5	-250
535	20230208	20600	20650	20950	20550	637758	13217146650	00	0.00	N	5	-50
536	20230207	20650	20350	20700	20300	679210	13915204300	00	0.00	N	2	200
537	20230206	20450	20650	20750	20400	509005	10453125500	00	0.00	N	5	-150
538	20230203	20600	20550	20750	20450	613761	12642761950	00	0.00	N	2	50
539	20230202	20550	21200	21200	20500	889962	18418555450	00	0.00	N	5	-450
540	20230201	21000	21800	21850	21000	869025	18438445650	00	0.00	N	5	-950
541	20230131	21950	21900	22150	21700	389134	8533078550	00	0.00	N	2	50
542	20230130	21900	22100	22150	21850	228709	5021233150	00	0.00	N	5	-200
543	20230127	22100	21750	22150	21500	293534	6441573050	00	0.00	N	2	300
544	20230126	21800	21800	21850	21650	271278	5894112550	00	0.00	N	5	-50
545	20230125	21850	21950	22100	21700	292780	6393361750	00	0.00	N	5	-50
546	20230120	21900	22300	22400	21800	398507	8751656650	00	0.00	N	5	-650
547	20230119	22550	22050	22600	22000	286005	6411856900	00	0.00	N	2	400
548	20230118	22150	22400	22450	22000	305348	6760854400	00	0.00	N	5	-250
549	20230117	22400	22300	22450	22150	209729	4676821900	00	0.00	N	3	0
550	20230116	22400	22450	22700	22200	196257	4401006450	00	0.00	N	3	0
551	20230113	22400	22350	22450	22150	231698	5172823250	00	0.00	N	2	200
552	20230112	22200	22300	22500	22150	218821	4872443800	00	0.00	N	5	-50
553	20230111	22250	22600	22700	22150	209810	4687185500	00	0.00	N	5	-350
554	20230110	22600	22600	23150	22400	376135	8523697550	00	0.00	N	2	150
555	20230109	22450	22300	22500	22100	202639	4532322800	00	0.00	N	2	350
556	20230106	22100	21600	22150	21600	294244	6468959500	00	0.00	N	2	150
557	20230105	21950	21650	22300	21600	547170	11967646200	00	0.00	N	2	150
558	20230104	21800	21350	21800	21000	452254	9738882650	00	0.00	N	2	600
559	20230103	21200	21750	21850	20800	578373	12234327050	00	0.00	N	5	-550
560	20230102	21750	22900	22950	21750	321848	7125911950	00	0.00	N	5	-1300
561	20221229	23050	22950	23300	22900	277991	6413081100	00	0.00	N	5	-50
562	20221228	23100	22800	23100	22550	587603	13428583400	02	0.00	N	5	-650
563	20221227	23750	23850	23900	23650	357570	8487483750	00	0.00	N	2	50
564	20221226	23700	23850	24050	23600	246874	5856181200	00	0.00	N	5	-300
565	20221223	24000	24150	24200	23800	412139	9876934845	00	0.00	N	5	-150
566	20221222	24150	23950	24150	23850	431956	10389724050	00	0.00	N	2	250
567	20221221	23900	23900	23900	23650	270091	6437628550	00	0.00	N	2	100
568	20221220	23800	23900	23950	23700	304686	7251239596	00	0.00	N	5	-50
569	20221219	23850	23600	23900	23350	252579	5986822950	00	0.00	N	2	100
570	20221216	23750	23700	24000	23550	206132	4896260900	00	0.00	N	5	-100
571	20221215	23850	23950	24100	23850	194016	4648736150	00	0.00	N	5	-150
572	20221214	24000	23900	24150	23700	319262	7666420200	00	0.00	N	2	250
573	20221213	23750	23800	23900	23550	347088	8235172050	00	0.00	N	5	-150
574	20221212	23900	23700	23900	23400	223675	5309106850	00	0.00	N	2	150
575	20221209	23750	23650	24100	23550	253632	6025995050	00	0.00	N	2	150
576	20221208	23600	23350	23600	23300	267304	6281898350	00	0.00	N	2	200
577	20221207	23400	23500	23650	23200	195870	4597734750	00	0.00	N	5	-100
578	20221206	23500	23050	23700	22950	302543	7044719150	00	0.00	N	2	300
579	20221205	23200	23800	23850	23000	397608	9274442050	00	0.00	N	5	-600
580	20221202	23800	24200	24300	23700	245213	5887569450	00	0.00	N	5	-300
581	20221201	24100	24550	24600	24000	279576	6767866600	00	0.00	N	5	-150
582	20221130	24250	23900	24350	23900	350644	8486407700	00	0.00	N	2	250
583	20221129	24000	23950	24150	23700	124963	2996064850	00	0.00	N	2	200
584	20221128	23800	24100	24150	23650	121989	2906818900	00	0.00	N	5	-350
585	20221125	24150	24050	24300	23950	99548	2406665300	00	0.00	N	3	0
586	20221124	24150	24150	24350	24050	89079	2152757400	00	0.00	N	5	-150
587	20221123	24300	23950	24350	23850	152718	3695568350	00	0.00	N	2	250
588	20221122	24050	23850	24300	23650	307858	7397164000	00	0.00	N	2	250
589	20221121	23800	24150	24200	23650	250239	5958493800	00	0.00	N	5	-500
590	20221118	24300	24050	24300	23850	317358	7676686900	00	0.00	N	2	350
591	20221117	23950	23850	24250	23800	218269	5242494200	00	0.00	N	2	100
592	20221116	23850	23800	23850	23550	154272	3662312050	00	0.00	N	2	200
593	20221115	23650	23900	23950	23600	163731	3877031100	00	0.00	N	5	-100
594	20221114	23750	23700	23950	23600	197451	4698947800	00	0.00	N	2	150
595	20221111	23600	24050	24200	23550	361495	8599279000	00	0.00	N	5	-150
596	20221110	23750	23800	24000	23650	279549	6650847450	00	0.00	N	2	100
597	20221109	23650	24300	24350	23600	374559	8910558750	00	0.00	N	5	-500
598	20221108	24150	24200	24250	23850	185725	4460747000	00	0.00	N	2	50
599	20221107	24100	24200	24450	23900	143046	3442621700	00	0.00	N	5	-200
600	20221104	24300	23900	24350	23800	165639	3992287400	00	0.00	N	2	300
601	20221103	24000	24500	24600	23800	230515	5536352800	00	0.00	N	5	-650
602	20221102	24650	24150	24700	24150	137824	3369755850	00	0.00	N	2	400
603	20221101	24250	24450	24600	24150	180629	4391146200	00	0.00	N	5	-200
604	20221031	24450	24600	24750	24300	162923	3992810800	00	0.00	N	5	-50
605	20221028	24500	24450	24700	24400	207776	5100203300	00	0.00	N	2	150
606	20221027	24350	24100	24950	24000	565866	13840104750	00	0.00	N	2	350
607	20221026	24000	23500	24250	23400	340710	8152364900	00	0.00	N	2	500
608	20221025	23500	24250	24250	23350	248776	5875772450	00	0.00	N	5	-550
609	20221024	24050	23900	24200	23550	219364	5260874250	00	0.00	N	2	400
610	20221021	23650	23650	23750	23300	201283	4742011700	00	0.00	N	3	0
611	20221020	23650	23550	23750	23200	452309	10658827650	00	0.00	N	3	0
612	20221019	23650	23600	23950	23500	267453	6337345350	00	0.00	N	5	-50
613	20221018	23700	23650	23800	23300	369629	8731049700	00	0.00	N	2	300
614	20221017	23400	23150	23450	23000	259956	6044157050	00	0.00	N	2	300
615	20221014	23100	22950	23350	22700	195956	4540263150	00	0.00	N	2	300
616	20221013	22800	22950	23150	22750	250528	5751882250	00	0.00	N	5	-50
617	20221012	22850	22700	22950	22450	214176	4867231300	00	0.00	N	3	0
618	20221011	22850	23000	23150	22400	243462	5528959150	00	0.00	N	5	-400
619	20221007	23250	22850	23600	22850	360575	8357985350	00	0.00	N	2	150
620	20221006	23100	22800	23300	22650	244327	5619586500	00	0.00	N	2	300
621	20221005	22800	22800	23050	22700	255966	5856636700	00	0.00	N	2	50
622	20221004	22750	22650	22900	22500	156511	3548488550	00	0.00	N	2	50
623	20220930	22700	23200	23200	22300	394659	8995000750	00	0.00	N	5	-450
624	20220929	23150	22900	23300	22750	391566	9053653450	00	0.00	N	2	350
625	20220928	22800	22450	22900	22250	436128	9899821150	00	0.00	N	2	500
626	20220927	22300	22900	22900	22050	265015	5902134100	00	0.00	N	5	-200
627	20220926	22500	22500	22800	22250	220975	4971410850	00	0.00	N	5	-250
628	20220923	22750	23100	23150	22600	196177	4477716800	00	0.00	N	5	-50
629	20220922	22800	22700	23000	22400	219965	4982865950	00	0.00	N	5	-100
630	20220921	22900	23300	23350	22800	258255	5939944550	00	0.00	N	5	-150
631	20220920	23050	23300	23350	22850	340512	7873193350	00	0.00	N	3	0
632	20220919	23050	22800	23200	22450	405758	9323633300	00	0.00	N	2	500
633	20220916	22550	22400	22700	22300	452837	10201946800	00	0.00	N	5	-100
634	20220915	22650	22400	22950	22250	334230	7564744050	00	0.00	N	2	450
635	20220914	22200	22050	22250	22000	218646	4841799500	00	0.00	N	5	-550
636	20220913	22750	22650	22900	22400	413589	9409786900	00	0.00	N	2	500
637	20220908	22250	22250	22450	21950	256184	5680256100	00	0.00	N	2	50
638	20220907	22200	22400	22500	22000	259642	5771084000	00	0.00	N	5	-400
639	20220906	22600	22650	22650	22450	146274	3298234300	00	0.00	N	2	50
640	20220905	22550	21800	22850	21700	490227	10993474250	00	0.00	N	2	950
641	20220902	21600	21650	21800	21500	137114	2959909650	00	0.00	N	2	50
642	20220901	21550	21650	21750	21350	261962	5643298100	00	0.00	N	5	-350
643	20220831	21900	21700	22000	21650	195456	4272467950	00	0.00	N	5	-100
644	20220830	22000	21650	22100	21650	141626	3103685750	00	0.00	N	2	250
645	20220829	21750	21800	22050	21550	210307	4571954644	00	0.00	N	5	-350
646	20220826	22100	22400	22450	22050	210615	4667787750	00	0.00	N	5	-300
647	20220825	22400	22400	22600	22300	126073	2823979650	00	0.00	N	2	150
648	20220824	22250	22350	22450	22250	234889	5247847650	00	0.00	N	2	50
649	20220823	22200	22500	22500	22100	248961	5542352200	00	0.00	N	5	-350
650	20220822	22550	22300	22600	22250	223616	5021688900	00	0.00	N	2	100
651	20220819	22450	22450	22600	22250	132622	2981968050	00	0.00	N	2	100
652	20220818	22350	22550	22550	22350	160762	3607009300	00	0.00	N	5	-250
653	20220817	22600	22850	23450	22600	336642	7718608100	00	0.00	N	5	-100
654	20220816	22700	22800	22850	22600	253020	5758675400	00	0.00	N	3	0
655	20220812	22700	22750	23050	22550	349012	7939715400	00	0.00	N	2	150
656	20220811	22550	22350	22550	22350	264571	5939598250	00	0.00	N	2	350
657	20220810	22200	22450	22600	22100	245517	5458100250	00	0.00	N	5	-250
658	20220809	22450	22400	22500	22200	217779	4871016900	00	0.00	N	2	100
659	20220808	22350	22500	22600	22200	278897	6231790600	00	0.00	N	5	-250
660	20220805	22600	22850	22950	22600	114392	2597153900	00	0.00	N	5	-50
661	20220804	22650	22700	23000	22500	312404	7080854050	00	0.00	N	2	100
662	20220803	22550	22750	22800	22500	212475	4804672300	00	0.00	N	5	-150
663	20220802	22700	22300	22900	22250	355670	8077586500	00	0.00	N	2	350
664	20220801	22350	22650	22850	22300	291281	6560941400	00	0.00	N	5	-450
665	20220729	22800	22300	22900	22300	514484	11690790850	00	0.00	N	2	650
666	20220728	22150	22650	22800	22100	371937	8292864850	00	0.00	N	5	-500
667	20220727	22650	22350	22700	22300	223329	5033922150	00	0.00	N	2	200
668	20220726	22450	22300	22450	22200	197310	4403334464	00	0.00	N	2	100
669	20220725	22350	21950	22500	21900	353929	7879799634	00	0.00	N	2	350
670	20220722	22000	22350	22500	21750	416321	9149640050	00	0.00	N	5	-350
671	20220721	22350	22200	22500	22200	241004	5388270050	00	0.00	N	3	0
672	20220720	22350	22850	22950	22200	267471	5983629950	00	0.00	N	5	-200
673	20220719	22550	22450	23100	22400	346137	7847422850	00	0.00	N	3	0
674	20220718	22550	21850	22650	21800	277027	6184635050	00	0.00	N	2	800
675	20220715	21750	22050	22050	21200	434576	9390967750	00	0.00	N	5	-150
676	20220714	21900	22950	22950	21850	635318	14012239000	00	0.00	N	5	-1150
677	20220713	23050	22850	23250	22700	280993	6450216850	00	0.00	N	2	350
678	20220712	22700	23200	23200	22600	196360	4477370950	00	0.00	N	5	-500
679	20220711	23200	23700	23700	23050	165760	3864364550	00	0.00	N	5	-350
680	20220708	23550	22900	23700	22900	230647	5395640750	00	0.00	N	2	700
681	20220707	22850	22900	23150	22500	170570	3897971100	00	0.00	N	2	250
682	20220706	22600	23450	23550	22400	457834	10430084050	00	0.00	N	5	-1050
683	20220705	23650	24400	24400	23450	224953	5334638600	00	0.00	N	5	-500
684	20220704	24150	24050	24600	23850	217226	5250859500	00	0.00	N	2	350
685	20220701	23800	24100	24300	23600	201346	4800994640	00	0.00	N	2	50
686	20220630	23750	23850	24450	23650	273524	6536781700	00	0.00	N	2	50
687	20220629	23700	23900	24100	23650	162496	3866955600	00	0.00	N	5	-500
688	20220628	24200	23750	24400	23600	181471	4363938250	00	0.00	N	2	550
689	20220627	23650	23900	24050	23550	241847	5724150800	00	0.00	N	5	-450
690	20220624	24100	23800	24300	23550	190183	4556459600	00	0.00	N	2	550
691	20220623	23550	24100	24400	23500	268098	6396693000	00	0.00	N	5	-300
692	20220622	23850	24200	24550	23800	209115	5032886900	00	0.00	N	5	-350
693	20220621	24200	24600	24600	23950	112001	2715483250	00	0.00	N	2	100
694	20220620	24100	24700	24700	23700	148123	3551024450	00	0.00	N	5	-100
695	20220617	24200	23750	24750	23500	307898	7442861250	00	0.00	N	2	200
696	20220616	24000	24200	24400	24000	227039	5475171150	00	0.00	N	2	50
697	20220615	23950	23800	24300	23600	303066	7272129950	00	0.00	N	2	250
698	20220614	23700	24350	24350	23350	395775	9371376200	00	0.00	N	5	-450
699	20220613	24150	24350	24600	23850	272865	6625249800	00	0.00	N	5	-350
700	20220610	24500	24400	25000	24300	227058	5588402500	00	0.00	N	5	-300
701	20220609	24800	25000	25000	24300	305521	7530826750	00	0.00	N	5	-150
702	20220608	24950	24850	25250	24800	163047	4077290250	00	0.00	N	2	150
703	20220607	24800	25000	25300	24550	277168	6869449000	00	0.00	N	5	-450
704	20220603	25250	25350	25600	25050	207739	5247670750	00	0.00	N	2	100
705	20220602	25150	25650	25900	24700	340987	8586232650	00	0.00	N	5	-850
706	20220531	26000	25850	26100	25300	400941	10349948950	00	0.00	N	2	150
707	20220530	25850	25850	26300	25750	178433	4633063500	00	0.00	N	2	50
708	20220527	25800	25650	26000	25400	209782	5384043800	00	0.00	N	2	400
709	20220526	25400	25650	25900	25100	240465	6096730050	00	0.00	N	5	-450
710	20220525	25850	25300	26050	25000	286893	7388062850	00	0.00	N	2	450
711	20220524	25400	25550	25700	25200	177222	4516210050	00	0.00	N	5	-150
712	20220523	25550	25550	25700	25300	153754	3919145598	00	0.00	N	2	150
713	20220520	25400	25000	25600	25000	152035	3860879100	00	0.00	N	2	550
714	20220519	24850	24450	25300	24450	217896	5441324450	00	0.00	N	5	-100
715	20220518	24950	24850	25350	24850	134763	3368464500	00	0.00	N	2	50
716	20220517	24900	25300	25500	24650	280453	6978027550	00	0.00	N	5	-400
717	20220516	25300	25250	25500	25050	166169	4189245775	00	0.00	N	5	-50