KissMeData/019170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250415	7500	7740	7750	7470	113442	855787295	00	0.00	N	5	-250
3	20250414	7750	7180	7840	7180	204620	1547413885	00	0.00	N	2	570
4	20250411	7180	6800	7180	6800	81297	570131080	00	0.00	N	2	240
5	20250410	6940	6800	6940	6710	96590	662220020	00	0.00	N	2	290
6	20250409	6650	6690	6860	6400	132980	876391430	00	0.00	N	5	-240
7	20250408	6890	6940	7050	6820	89082	618752835	00	0.00	N	2	60
8	20250407	6830	7060	7150	6800	134070	922894720	00	0.00	N	5	-440
9	20250404	7270	7120	7410	7060	95681	694282415	00	0.00	N	2	110
10	20250403	7160	7140	7280	7030	90925	653368750	00	0.00	N	5	-140
11	20250402	7300	7740	7740	7250	80551	595172370	00	0.00	N	5	-310
12	20250401	7610	7340	7720	7340	75810	577005810	00	0.00	N	2	150
13	20250331	7460	7350	7570	7340	99646	741185565	00	0.00	N	5	-130
14	20250328	7590	7870	8000	7250	172560	1319516115	00	0.00	N	5	-270
15	20250327	7860	8000	8060	7850	174960	1386208725	00	0.00	N	5	-140
16	20250326	8000	8010	8060	7890	147198	1175340710	00	0.00	N	2	10
17	20250325	7990	8010	8090	7940	125252	1001664160	00	0.00	N	5	-10
18	20250324	8000	8000	8140	7910	103787	834131025	00	0.00	N	3	0
19	20250321	8000	8020	8060	7860	209970	1665546855	00	0.00	N	5	-20
20	20250320	8020	8100	8160	8020	156632	1265935945	00	0.00	N	5	-100
21	20250319	8120	8190	8230	8000	147088	1193620885	00	0.00	N	5	-90
22	20250318	8210	8110	8210	8080	97392	794110440	00	0.00	N	2	100
23	20250317	8110	8150	8220	8000	113627	919253350	00	0.00	N	5	-10
24	20250314	8120	8160	8320	8070	117343	961419200	00	0.00	N	5	-40
25	20250313	8160	8200	8300	8130	117451	963064905	00	0.00	N	5	-50
26	20250312	8210	8160	8290	8160	106605	877195865	00	0.00	N	2	10
27	20250311	8200	8150	8200	7880	188075	1516289785	00	0.00	N	5	-40
28	20250310	8240	8140	8400	8110	147601	1219810815	00	0.00	N	2	100
29	20250307	8140	8310	8330	8120	244408	2004774425	00	0.00	N	5	-240
30	20250306	8380	8640	8660	8320	226658	1905334335	00	0.00	N	5	-260
31	20250305	8640	8380	8640	8370	153813	1304767600	00	0.00	N	2	260
32	20250304	8380	8500	8590	8130	226645	1900319385	00	0.00	N	5	-120
33	20250228	8500	8940	9100	8500	853133	7361407130	00	0.00	N	5	-540
34	20250227	9040	9080	9210	9010	145590	1322425480	00	0.00	N	5	-30
35	20250226	9070	9100	9160	8970	257686	2334870630	00	0.00	N	5	-30
36	20250225	9100	9410	9410	9070	286490	2626935850	00	0.00	N	5	-310
37	20250224	9410	9310	9450	9170	430491	4006480340	00	0.00	N	2	310
38	20250221	9100	9120	9200	9070	198717	1812545260	00	0.00	N	5	-10
39	20250220	9110	8910	9300	8810	395687	3612531480	00	0.00	N	2	240
40	20250219	8870	9020	9040	8620	645309	5677728120	00	0.00	N	5	-140
41	20250218	9010	9170	9200	8500	885549	7847821890	00	0.00	N	5	-350
42	20250217	9360	10250	10350	9090	1056999	10127805430	00	0.00	N	5	-890
43	20250214	10250	10180	10400	10110	102697	1054153830	00	0.00	N	2	70
44	20250213	10180	10180	10280	10100	92442	941819900	00	0.00	N	2	50
45	20250212	10130	10150	10330	10050	118551	1205384110	00	0.00	N	3	0
46	20250211	10130	10200	10250	10120	78557	800776470	00	0.00	N	5	-70
47	20250210	10200	10250	10280	10060	74078	755253670	00	0.00	N	5	-60
48	20250207	10260	10490	10520	10250	91402	943066300	00	0.00	N	5	-230
49	20250206	10490	10440	10490	10320	74880	780351100	00	0.00	N	2	50
50	20250205	10440	10200	10480	10150	110698	1144326600	00	0.00	N	2	290
51	20250204	10150	10130	10290	10100	72292	736543440	00	0.00	N	2	40
52	20250203	10110	10250	10260	10020	123740	1246023300	00	0.00	N	5	-190
53	20250131	10300	10420	10430	10270	86203	890169580	00	0.00	N	5	-130
54	20250124	10430	10370	10550	10300	55806	582251960	00	0.00	N	2	70
55	20250123	10360	10710	10710	10360	98581	1030311520	00	0.00	N	5	-250
56	20250122	10610	10680	10760	10570	126876	1347920810	00	0.00	N	5	-70
57	20250121	10680	10770	10880	10640	85119	912272060	00	0.00	N	5	-90
58	20250120	10770	10920	11000	10710	78293	845281020	00	0.00	N	5	-140
59	20250117	10910	11000	11120	10880	86823	950086390	00	0.00	N	5	-150
60	20250116	11060	11000	11100	10930	92856	1024871860	00	0.00	N	2	160
61	20250115	10900	11080	11090	10850	92456	1010230440	00	0.00	N	5	-110
62	20250114	11010	10810	11120	10810	87330	960418930	00	0.00	N	2	140
63	20250113	10870	11450	11450	10840	154496	1707427790	00	0.00	N	5	-250
64	20250110	11120	11160	11280	11080	97205	1084348000	00	0.00	N	5	-40
65	20250109	11160	11400	11450	11100	115741	1297120720	00	0.00	N	5	-110
66	20250108	11270	11750	11760	11120	309329	3524297220	00	0.00	N	5	-130
67	20250107	11400	11450	11540	11200	309174	3515541500	00	0.00	N	5	-50
68	20250106	11450	10690	11990	10690	853301	9667833410	00	0.00	N	2	920
69	20250103	10530	10750	10900	10410	158111	1667844620	00	0.00	N	5	-120
70	20250102	10650	10320	10650	10150	126607	1309495390	00	0.00	N	2	340
71	20241230	10310	10080	10360	9930	84317	864661000	00	0.00	N	2	240
72	20241227	10070	10080	10120	9930	125323	1255224190	02	0.00	N	5	-10
73	20241226	10080	10210	10280	10070	84416	855683080	00	0.00	N	5	-120
74	20241224	10200	10190	10300	10130	86684	884573280	00	0.00	N	2	10
75	20241223	10190	10100	10270	10100	93799	955450390	00	0.00	N	2	90
76	20241220	10100	10370	10430	10090	124870	1265542070	00	0.00	N	5	-270
77	20241219	10370	10600	10740	10070	157195	1652637810	00	0.00	N	5	-550
78	20241218	10920	10800	10960	10760	96655	1047889940	00	0.00	N	2	90
79	20241217	10830	10850	11070	10800	175291	1908073680	00	0.00	N	5	-70
80	20241216	10900	11000	11340	10780	262457	2889842280	00	0.00	N	2	30
81	20241213	10870	10730	11000	10680	179726	1945329480	00	0.00	N	2	70
82	20241212	10800	10820	11000	10660	81046	874217920	00	0.00	N	2	10
83	20241211	10790	10400	10840	10320	145322	1556145290	00	0.00	N	2	390
84	20241210	10400	9720	10400	9720	167527	1710723120	00	0.00	N	2	600
85	20241209	9800	10250	10250	9800	267033	2649642720	00	0.00	N	5	-610
86	20241206	10410	10700	10880	10210	166963	1745451650	00	0.00	N	5	-390
87	20241205	10800	10920	11020	10620	117052	1261765090	00	0.00	N	5	-210
88	20241204	11010	11000	11130	10710	222007	2420093720	00	0.00	N	5	-280
89	20241203	11290	11050	11370	11050	105078	1180102580	00	0.00	N	2	250
90	20241202	11040	11500	11620	11030	139234	1569110300	00	0.00	N	5	-270
91	20241129	11310	11670	11670	11240	105649	1200409590	00	0.00	N	5	-330
92	20241128	11640	11210	11700	11210	165878	1911469260	00	0.00	N	2	440
93	20241127	11200	11110	11390	11100	75922	853496170	00	0.00	N	3	0
94	20241126	11200	11150	11340	11100	73372	821916080	00	0.00	N	5	-10
95	20241125	11210	11000	11260	10900	126692	1411922080	00	0.00	N	2	210
96	20241122	11000	11000	11150	10970	104819	1156550440	00	0.00	N	5	-50
97	20241121	11050	11180	11240	11040	73892	822962180	00	0.00	N	5	-130
98	20241120	11180	11050	11390	10920	126001	1411551720	00	0.00	N	2	150
99	20241119	11030	10800	11090	10680	89147	975941930	00	0.00	N	2	150
100	20241118	10880	10550	11100	10550	146138	1596515650	00	0.00	N	2	180
101	20241115	10700	10380	10800	10380	116492	1233147610	00	0.00	N	2	100
102	20241114	10600	10800	10950	10600	126955	1361529970	00	0.00	N	3	0
103	20241113	10600	10620	11060	10600	143678	1549604250	00	0.00	N	5	-370
104	20241112	10970	11500	11510	10970	254762	2822771520	00	0.00	N	5	-550
105	20241111	11520	11900	11960	11430	143446	1659520160	00	0.00	N	5	-270
106	20241108	11790	11520	11930	11520	155930	1821873190	00	0.00	N	2	270
107	20241107	11520	11850	11950	11400	181419	2100963480	00	0.00	N	5	-260
108	20241106	11780	12310	12750	11600	513325	6255641230	00	0.00	N	5	-160
109	20241105	11940	12010	12180	11890	104828	1260875720	00	0.00	N	5	-40
110	20241104	11980	11960	12060	11770	86005	1030122840	00	0.00	N	2	180
111	20241101	11800	12120	12140	11790	122474	1461352910	00	0.00	N	5	-450
112	20241031	12250	11940	12270	11860	140997	1711263070	00	0.00	N	2	200
113	20241030	12050	12040	12100	11940	87457	1049900260	00	0.00	N	2	10
114	20241029	12040	11900	12120	11680	161208	1925232320	00	0.00	N	2	200
115	20241028	11840	11490	11900	11300	148809	1735405820	00	0.00	N	2	350
116	20241025	11490	11370	11550	11240	104299	1183649110	00	0.00	N	2	130
117	20241024	11360	11770	11770	11350	174738	2002413530	00	0.00	N	5	-410
118	20241023	11770	11550	11900	11500	174003	2022711280	00	0.00	N	2	240
119	20241022	11530	11800	12080	11530	177813	2069897010	00	0.00	N	5	-300
120	20241021	11830	11910	12010	11770	114747	1360172660	00	0.00	N	5	-130
121	20241018	11960	11830	12200	11830	213303	2571706300	00	0.00	N	2	130
122	20241017	11830	11950	12060	11790	143607	1708024600	00	0.00	N	5	-70
123	20241016	11900	12000	12040	11780	159088	1893851000	00	0.00	N	2	50
124	20241015	11850	11810	12570	11700	384431	4582695870	00	0.00	N	2	140
125	20241014	11710	11860	11930	11650	167642	1967045770	00	0.00	N	5	-140
126	20241011	11850	11940	12920	11850	354552	4295604460	00	0.00	N	5	-70
127	20241010	11920	12180	12290	11900	199978	2397194160	00	0.00	N	5	-230
128	20241008	12150	12030	12360	12030	105489	1286464990	00	0.00	N	5	-40
129	20241007	12190	12180	12310	12030	149406	1815001610	00	0.00	N	2	40
130	20241004	12150	12100	12490	12080	146423	1796529580	00	0.00	N	5	-30
131	20241002	12180	12100	12360	12010	113945	1387811210	00	0.00	N	5	-270
132	20240930	12450	12780	12780	12350	105274	1312045610	00	0.00	N	5	-90
133	20240927	12540	12590	12930	12330	152598	1923009270	00	0.00	N	2	10
134	20240926	12530	12290	12530	12290	128762	1599266450	00	0.00	N	2	270
135	20240925	12260	12540	12660	12240	154210	1919828720	00	0.00	N	5	-280
136	20240924	12540	12620	12710	12320	126753	1583266660	00	0.00	N	5	-80
137	20240923	12620	12880	12890	12590	133424	1695587370	00	0.00	N	5	-280
138	20240920	12900	12780	12980	12740	186932	2407351330	00	0.00	N	2	20
139	20240919	12880	12680	13060	12610	181743	2326663840	00	0.00	N	2	150
140	20240913	12730	12780	12810	12570	94520	1200852650	00	0.00	N	5	-50
141	20240912	12780	12790	12790	12560	142126	1807236140	00	0.00	N	2	190
142	20240911	12590	12300	12820	12300	202918	2559951760	00	0.00	N	2	300
143	20240910	12290	12300	12670	12200	188921	2352813810	00	0.00	N	5	-10
144	20240909	12300	11900	12410	11800	169272	2050277320	00	0.00	N	2	170
145	20240906	12130	12330	12410	12000	157299	1901743190	00	0.00	N	5	-170
146	20240905	12300	12410	12600	12100	225584	2772739320	00	0.00	N	5	-110
147	20240904	12410	12490	12620	12350	287481	3574673070	00	0.00	N	5	-550
148	20240903	12960	12890	13310	12890	262382	3441060960	00	0.00	N	2	70
149	20240902	12890	13190	13190	12810	288273	3724965220	00	0.00	N	5	-360
150	20240830	13250	13490	13500	13120	251711	3329922020	00	0.00	N	5	-150
151	20240829	13400	13500	13520	13120	349038	4637932330	00	0.00	N	5	-200
152	20240828	13600	13710	14310	13500	612632	8496624210	00	0.00	N	5	-100
153	20240827	13700	14080	14210	13590	538585	7446662360	00	0.00	N	5	-370
154	20240826	14070	14890	14960	14070	678450	9743905740	00	0.00	N	5	-920
155	20240823	14990	15550	15620	14560	892690	13325598300	00	0.00	N	5	-860
156	20240822	15850	16220	16310	15100	1422820	22152017370	00	0.00	N	5	-650
157	20240821	16500	18130	18360	16380	1492781	25176590520	00	0.00	N	5	-1590
158	20240820	18090	18400	19050	17810	1617261	29759226490	00	0.00	N	5	-650
159	20240819	18740	18150	19750	17600	4672065	88584308280	00	0.00	N	2	590
160	20240816	18150	18350	19500	17900	3629154	66884652600	00	0.00	N	2	250
161	20240814	17900	16130	18910	15530	10048130	177337475730	00	0.00	N	2	2070
162	20240813	15830	17160	17360	15500	3990931	65072742470	00	0.00	N	5	-2070
163	20240812	17900	15000	17900	14960	10787313	183060231510	00	0.00	N	1	4130
164	20240809	13770	13820	13870	13200	1261072	17282043960	00	0.00	N	2	110
165	20240808	13660	12360	14530	12000	4947573	67064581840	00	0.00	N	2	1160
166	20240807	12500	11430	13450	11430	3192117	40884906900	00	0.00	N	2	1080
167	20240806	11420	10500	11430	10500	244749	2722091160	00	0.00	N	2	960
168	20240805	10460	12100	12110	10100	496701	5531807040	00	0.00	N	5	-1580
169	20240802	12040	11930	12500	11650	485590	5887544840	00	0.00	N	2	40
170	20240801	12000	11790	12120	11790	109327	1313479510	00	0.00	N	2	140
171	20240731	11860	11900	12280	11800	231680	2783177200	00	0.00	N	5	-50
172	20240730	11910	12080	12270	11910	114439	1374356750	00	0.00	N	5	-170
173	20240729	12080	12090	12360	11980	159068	1931495470	00	0.00	N	3	0
174	20240726	12080	11870	12220	11750	203819	2454628240	00	0.00	N	2	210
175	20240725	11870	11730	12030	11700	106898	1266145510	00	0.00	N	5	-30
176	20240724	11900	11660	12140	11630	177651	2118786170	00	0.00	N	2	280
177	20240723	11620	11600	11830	11580	108969	1274923840	00	0.00	N	2	60
178	20240722	11560	11820	11930	11550	135390	1575932100	00	0.00	N	5	-240
179	20240719	11800	11720	11960	11660	136898	1604920090	00	0.00	N	5	-10
180	20240718	11810	11980	12020	11750	131582	1557679530	00	0.00	N	5	-170
181	20240717	11980	11980	12230	11970	127747	1541556280	00	0.00	N	5	-70
182	20240716	12050	12320	12360	11990	174346	2110142970	00	0.00	N	5	-270
183	20240715	12320	12360	12430	12110	217951	2667645920	00	0.00	N	2	70
184	20240712	12250	11970	13710	11940	1662485	21258192660	00	0.00	N	2	310
185	20240711	11940	12070	12070	11890	81138	970663210	00	0.00	N	5	-90
186	20240710	12030	12080	12240	12010	141309	1710903600	00	0.00	N	2	110
187	20240709	11920	11910	12060	11860	105180	1255886130	00	0.00	N	2	10
188	20240708	11910	11800	11950	11760	78512	932451580	00	0.00	N	2	100
189	20240705	11810	11780	11940	11750	113489	1343420380	00	0.00	N	2	50
190	20240704	11760	11800	11990	11750	104441	1233482110	00	0.00	N	5	-130
191	20240703	11890	12010	12150	11860	85286	1016283160	00	0.00	N	5	-120
192	20240702	12010	12000	12120	11920	88384	1059220790	00	0.00	N	5	-70
193	20240701	12080	11920	12210	11910	120108	1455732580	00	0.00	N	2	180
194	20240628	11900	11960	12050	11900	98770	1180920010	00	0.00	N	5	-60
195	20240627	11960	11800	12400	11800	174841	2108445560	00	0.00	N	5	-30
196	20240626	11990	12010	12310	11960	176126	2128971190	00	0.00	N	5	-20
197	20240625	12010	11900	13080	11850	302996	3719952490	00	0.00	N	2	20
198	20240624	11990	11930	12100	11910	84677	1014384870	00	0.00	N	2	30
199	20240621	11960	12010	12230	11960	116083	1397681870	00	0.00	N	5	-170
200	20240620	12130	12440	12440	12130	129111	1575910000	00	0.00	N	5	-300
201	20240619	12430	12470	12790	12140	303749	3743691090	00	0.00	N	5	-850
202	20240618	13280	12120	13280	12010	188603	2381808400	00	0.00	N	2	1050
203	20240617	12230	12050	12300	11930	234890	2861603460	00	0.00	N	2	230
204	20240614	12000	11960	12240	11610	312570	3739140650	00	0.00	N	2	150
205	20240613	11850	12270	12460	11850	974791	11653756600	00	0.00	N	5	-460
206	20240612	12310	12510	12570	12250	143351	1769371250	00	0.00	N	5	-180
207	20240611	12490	12570	12640	12450	94645	1185415540	00	0.00	N	5	-90
208	20240610	12580	12740	12740	12450	98932	1244788530	00	0.00	N	5	-270
209	20240607	12850	12780	12880	12650	91497	1168921000	00	0.00	N	2	70
210	20240605	12780	12700	12930	12620	89618	1146198600	00	0.00	N	2	80
211	20240604	12700	12680	12750	12610	76264	967165420	00	0.00	N	5	-100
212	20240603	12800	12910	12910	12610	98509	1255018290	00	0.00	N	2	200
213	20240531	12600	12400	12600	12170	158652	1967329270	00	0.00	N	2	340
214	20240530	12260	12460	12560	12260	142711	1757865460	00	0.00	N	5	-310
215	20240529	12570	12690	12770	12500	159084	2004055450	00	0.00	N	5	-180
216	20240528	12750	12730	12900	12630	119897	1531806870	00	0.00	N	2	20
217	20240527	12730	13390	13390	12560	269371	3438250980	00	0.00	N	5	-370
218	20240524	13100	13150	13280	12990	92437	1211219630	00	0.00	N	5	-80
219	20240523	13180	13210	13380	13150	111499	1475881370	00	0.00	N	5	-80
220	20240522	13260	13420	13450	13220	100493	1337431540	00	0.00	N	5	-200
221	20240521	13460	13590	14000	13310	133090	1798233710	00	0.00	N	5	-150
222	20240520	13610	13950	14020	13560	117480	1609688220	00	0.00	N	5	-190
223	20240517	13800	13960	13960	13650	96700	1336174100	00	0.00	N	5	-150
224	20240516	13950	14150	14340	13900	166557	2358428670	00	0.00	N	2	200
225	20240514	13750	13880	14030	13740	98775	1372844280	00	0.00	N	5	-50
226	20240513	13800	14050	14280	13800	140167	1965515740	00	0.00	N	2	20
227	20240510	13780	14100	14260	13750	155387	2173444660	00	0.00	N	5	-110
228	20240509	13890	14040	14300	13890	129554	1817968160	00	0.00	N	5	-210
229	20240508	14100	14400	14450	14060	104328	1482291510	00	0.00	N	5	-290
230	20240507	14390	14470	14600	14340	168231	2430955120	00	0.00	N	2	160
231	20240503	14230	14770	14850	14230	187796	2712411910	00	0.00	N	5	-310
232	20240502	14540	13910	15300	13460	502539	7117026230	00	0.00	N	2	310
233	20240430	14230	14300	14490	14040	266258	3798363490	00	0.00	N	2	110
234	20240429	14120	13850	14180	13630	215019	2998135530	00	0.00	N	2	480
235	20240426	13640	13380	13750	13320	144133	1960342960	00	0.00	N	2	280
236	20240425	13360	13430	13550	13200	122172	1632313690	00	0.00	N	5	-140
237	20240424	13500	13710	13710	13320	149240	2010372840	00	0.00	N	2	20
238	20240423	13480	13690	13900	13430	162584	2204529190	00	0.00	N	5	-160
239	20240422	13640	12890	14240	12720	769052	10610116490	00	0.00	N	2	1070
240	20240419	12570	12870	13070	12400	233577	2950824350	00	0.00	N	5	-500
241	20240418	13070	12750	13200	12670	116478	1518548610	00	0.00	N	2	310
242	20240417	12760	12990	13220	12760	155825	2020223880	00	0.00	N	5	-230
243	20240416	12990	13280	13280	12900	175294	2287744890	00	0.00	N	5	-330
244	20240415	13320	13330	13500	13110	187763	2490818440	00	0.00	N	5	-380
245	20240412	13700	13270	14500	13190	754840	10456316930	00	0.00	N	2	450
246	20240411	13250	13230	13590	13200	151082	2006555020	00	0.00	N	5	-340
247	20240409	13590	13310	13670	13310	167325	2262494960	00	0.00	N	2	240
248	20240408	13350	13730	13750	13250	234694	3139493020	00	0.00	N	5	-400
249	20240405	13750	13860	13980	13460	264229	3606451360	00	0.00	N	5	-330
250	20240404	14080	14380	14450	14000	244130	3454109500	00	0.00	N	5	-170
251	20240403	14250	14830	15010	14070	433340	6197866960	00	0.00	N	5	-750
252	20240402	15000	16240	16250	14950	514760	7948692090	00	0.00	N	5	-1300
253	20240401	16300	15360	16750	15340	936203	15170599700	00	0.00	N	2	790
254	20240329	15510	16010	16230	15290	732418	11404057330	00	0.00	N	5	-310
255	20240328	15820	16150	17560	15750	2323122	38648699740	00	0.00	N	5	-330
256	20240327	16150	17350	17500	16050	1698043	28278734630	00	0.00	N	5	-670
257	20240326	16820	18160	19140	16760	4070340	71563724470	00	0.00	N	5	-1500
258	20240325	18320	16400	19850	15850	10579861	197508283970	00	0.00	N	2	2060
259	20240322	16260	13290	16350	12870	10230836	156421084930	00	0.00	N	2	3590
260	20240321	12670	12430	12950	12280	476680	6039033600	00	0.00	N	5	-100
261	20240320	12770	12530	13970	12170	2731624	35762403670	00	0.00	N	2	960
262	20240319	11810	11660	11810	11620	87969	1027690740	00	0.00	N	2	70
263	20240318	11740	11700	11850	11650	83691	982413510	00	0.00	N	2	90
264	20240315	11650	11990	11990	11600	151983	1781199380	00	0.00	N	5	-200
265	20240314	11850	11960	12050	11830	160326	1907007630	00	0.00	N	5	-20
266	20240313	11870	12160	12160	11810	134102	1603761360	00	0.00	N	5	-170
267	20240312	12040	12000	12170	11850	109489	1316005500	00	0.00	N	2	40
268	20240311	12000	12190	12220	11990	121259	1462789180	00	0.00	N	5	-220
269	20240308	12220	12000	12230	12000	139602	1696085540	00	0.00	N	2	240
270	20240307	11980	12160	12220	11970	119015	1431845960	00	0.00	N	5	-180
271	20240306	12160	11880	12220	11730	169583	2028983190	00	0.00	N	2	210
272	20240305	11950	11740	12000	11700	194185	2298426200	00	0.00	N	2	120
273	20240304	11830	11980	12080	11600	340703	4026363850	00	0.00	N	5	-170
274	20240229	12000	13910	14480	12000	2173270	28699353960	00	0.00	N	5	-80
275	20240228	12080	12180	12380	12000	161755	1984165730	00	0.00	N	5	-200
276	20240227	12280	12440	12520	12170	118395	1452671910	00	0.00	N	5	-160
277	20240226	12440	12750	12800	12400	69221	865852270	00	0.00	N	5	-150
278	20240223	12590	12710	12910	12530	96341	1220192310	00	0.00	N	5	-120
279	20240222	12710	13080	13100	12700	112668	1443951900	00	0.00	N	5	-250
280	20240221	12960	13340	13370	12920	155557	2034766060	00	0.00	N	5	-290
281	20240220	13250	12820	13340	12810	229018	3018446040	00	0.00	N	2	440
282	20240219	12810	12670	12920	12650	101898	1306024170	00	0.00	N	2	140
283	20240216	12670	12550	12740	12450	123654	1556335030	00	0.00	N	2	250
284	20240215	12420	12670	12670	12400	80258	1003369260	00	0.00	N	3	0
285	20240214	12420	12620	12620	12300	80362	997452510	00	0.00	N	5	-200
286	20240213	12620	12260	12650	12080	161038	2000180490	00	0.00	N	2	280
287	20240208	12340	12310	12450	12250	111433	1378365020	00	0.00	N	2	40
288	20240207	12300	12170	12410	12090	131314	1616287960	00	0.00	N	2	230
289	20240206	12070	11770	12080	11600	124845	1488944440	00	0.00	N	2	340
290	20240205	11730	11640	11780	11510	104779	1221608700	00	0.00	N	5	-30
291	20240202	11760	11300	11870	11300	151200	1767752840	00	0.00	N	2	460
292	20240201	11300	11460	11490	11180	162482	1839369250	00	0.00	N	5	-200
293	20240131	11500	11580	11790	11420	188940	2187435370	00	0.00	N	5	-300
294	20240130	11800	11890	12100	11780	142744	1698208810	00	0.00	N	5	-90
295	20240129	11890	12050	12290	11890	141209	1705637950	00	0.00	N	5	-140
296	20240126	12030	12000	12240	11820	85825	1040111970	00	0.00	N	2	40
297	20240125	11990	12000	12000	11800	116546	1383895870	00	0.00	N	5	-10
298	20240124	12000	12010	12170	11810	145203	1731954750	00	0.00	N	5	-60
299	20240123	12060	12030	12210	11900	117547	1420968210	00	0.00	N	5	-10
300	20240122	12070	12210	12290	12070	113670	1378556700	00	0.00	N	5	-130
301	20240119	12200	12320	12520	12200	128342	1580044950	00	0.00	N	5	-120
302	20240118	12320	12380	12520	12280	146235	1804642830	00	0.00	N	5	-70
303	20240117	12390	12750	12750	12330	148009	1840339680	00	0.00	N	5	-280
304	20240116	12670	12760	12950	12640	112748	1439000620	00	0.00	N	5	-120
305	20240115	12790	12880	13090	12750	134588	1731590660	00	0.00	N	5	-140
306	20240112	12930	13420	13480	12840	154606	2013847740	00	0.00	N	5	-410
307	20240111	13340	13400	13550	13200	149912	2006629740	00	0.00	N	5	-70
308	20240110	13410	13520	13700	13340	87130	1169965770	00	0.00	N	5	-150
309	20240109	13560	13400	13700	13400	120324	1632100010	00	0.00	N	2	260
310	20240108	13300	13490	13510	13280	97874	1308654330	00	0.00	N	5	-190
311	20240105	13490	13300	13770	13250	143668	1936528680	00	0.00	N	2	190
312	20240104	13300	13920	13970	13250	211305	2842140950	00	0.00	N	5	-620
313	20240103	13920	13700	14070	13580	197448	2733607560	00	0.00	N	2	150
314	20240102	13770	13500	13850	13300	155149	2112621860	00	0.00	N	2	250
315	20231228	13520	13420	13540	13210	173778	2337596180	00	0.00	N	2	220
316	20231227	13300	13100	13510	13100	194568	2589058740	02	0.00	N	2	230
317	20231226	13070	13480	13670	13070	232768	3095443870	00	0.00	N	5	-270
318	20231222	13340	13100	13480	13020	198547	2639646340	00	0.00	N	2	240
319	20231221	13100	13150	13200	12950	100308	1307480030	00	0.00	N	5	-80
320	20231220	13180	13170	13250	13050	138726	1825787180	00	0.00	N	2	130
321	20231219	13050	12930	13080	12840	130947	1696307780	00	0.00	N	2	40
322	20231218	13010	13050	13180	12900	93080	1214128880	00	0.00	N	5	-130
323	20231215	13140	13350	13360	13040	144218	1899969470	00	0.00	N	5	-360
324	20231214	13500	12800	13500	12750	333303	4399269580	00	0.00	N	2	790
325	20231213	12710	13190	13260	12660	192508	2475355660	00	0.00	N	5	-410
326	20231212	13120	13150	13330	13050	111587	1472871640	00	0.00	N	5	-50
327	20231211	13170	13170	13390	13050	155098	2041145060	00	0.00	N	5	-100
328	20231208	13270	13500	13570	13110	207864	2768061480	00	0.00	N	5	-230
329	20231207	13500	13070	14580	13060	928659	12910143260	00	0.00	N	2	300
330	20231206	13200	13890	13890	13200	338769	4524015950	00	0.00	N	5	-670
331	20231205	13870	12770	14670	12650	1132575	15743863480	00	0.00	N	2	1100
332	20231204	12770	12740	12880	12540	100919	1281317520	00	0.00	N	5	-10
333	20231201	12780	12750	12900	12430	138012	1756937970	00	0.00	N	2	120
334	20231130	12660	12560	12680	12480	132736	1670210280	00	0.00	N	2	100
335	20231129	12560	12780	12780	12420	130553	1645536080	00	0.00	N	5	-210
336	20231128	12770	12680	12930	12660	88369	1127111320	00	0.00	N	2	90
337	20231127	12680	13000	13090	12570	120494	1541208050	00	0.00	N	5	-330
338	20231124	13010	12970	13160	12890	77768	1010492670	00	0.00	N	5	-30
339	20231123	13040	13060	13250	12950	96510	1260093190	00	0.00	N	5	-20
340	20231122	13060	13040	13220	12860	88872	1154051110	00	0.00	N	2	20
341	20231121	13040	13000	13200	12800	116051	1504850290	00	0.00	N	2	220
342	20231120	12820	12630	13100	12530	107614	1388636180	00	0.00	N	2	190
343	20231117	12630	12770	12950	12600	111309	1417948650	00	0.00	N	5	-140
344	20231116	12770	12780	12900	12730	77570	993196020	00	0.00	N	5	-30
345	20231115	12800	12700	12850	12610	146030	1862946620	00	0.00	N	2	300
346	20231114	12500	12500	12750	12300	121800	1522096530	00	0.00	N	2	120
347	20231113	12380	12840	12970	12320	119606	1499318460	00	0.00	N	5	-360
348	20231110	12740	13120	13120	12650	113987	1455879730	00	0.00	N	5	-380
349	20231109	13120	13560	13630	13050	122839	1627088040	00	0.00	N	5	-440
350	20231108	13560	13680	13800	13410	154942	2115493250	00	0.00	N	2	20
351	20231107	13540	13820	13910	13210	400387	5439894290	00	0.00	N	2	270
352	20231106	13270	12500	13270	12300	366688	4712922820	00	0.00	N	2	1140
353	20231103	12130	11980	12220	11680	231061	2769347320	00	0.00	N	2	260
354	20231102	11870	11690	11920	11600	174811	2058493930	00	0.00	N	2	330
355	20231101	11540	11660	11820	11490	144191	1675878010	00	0.00	N	5	-70
356	20231031	11610	11970	12040	11470	147285	1723711780	00	0.00	N	5	-240
357	20231030	11850	11550	11930	11550	129263	1525193940	00	0.00	N	2	120
358	20231027	11730	11700	12050	11650	292319	3453016000	00	0.00	N	2	130
359	20231026	11600	11900	11970	11550	213551	2510677370	00	0.00	N	5	-510
360	20231025	12110	11640	12190	11640	312571	3738919590	00	0.00	N	2	360
361	20231024	11750	11750	11880	11160	333740	3841356710	00	0.00	N	2	20
362	20231023	11730	11500	12350	11500	523238	6219500210	00	0.00	N	2	60
363	20231020	11670	10640	11990	10640	1052664	12020473820	00	0.00	N	2	640
364	20231019	11030	10970	11380	9560	3092460	32199893280	00	0.00	N	5	-2580
365	20231018	13610	14000	14000	13610	150567	2065816540	00	0.00	N	5	-230
366	20231017	13840	13860	14260	13760	191253	2676649320	00	0.00	N	2	100
367	20231016	13740	14340	14700	13600	319269	4439286720	00	0.00	N	5	-170
368	20231013	13910	14340	14340	13880	201048	2818305140	00	0.00	N	5	-450
369	20231012	14360	14300	14490	14230	166411	2392385580	00	0.00	N	2	170
370	20231011	14190	14230	14540	14160	181518	2591432530	00	0.00	N	5	-10
371	20231010	14200	14990	15000	14120	176521	2561074230	00	0.00	N	5	-450
372	20231006	14650	14350	15110	14350	173157	2567273700	00	0.00	N	2	210
373	20231005	14440	14980	15210	14420	175553	2590140620	00	0.00	N	5	-430
374	20231004	14870	15400	15400	14860	174322	2625460520	00	0.00	N	5	-530
375	20230927	15400	15000	15590	15000	116478	1792460050	00	0.00	N	2	60
376	20230926	15340	15140	15560	15140	172533	2653401510	00	0.00	N	2	20
377	20230925	15320	15780	15900	15270	192452	2974143450	00	0.00	N	5	-460
378	20230922	15780	14810	15920	14800	277688	4305569750	00	0.00	N	5	-40
379	20230921	15820	16280	16280	15820	243327	3876515220	00	0.00	N	5	-460
380	20230920	16280	16700	16710	16150	214172	3479110250	00	0.00	N	5	-420
381	20230919	16700	17090	17150	16650	174327	2929119110	00	0.00	N	5	-440
382	20230918	17140	16880	17200	16620	271120	4585545070	00	0.00	N	2	440
383	20230915	16700	16600	16910	16410	709781	11852919920	00	0.00	N	2	100
384	20230914	16600	16740	16790	16020	347031	5685244920	00	0.00	N	5	-140
385	20230913	16740	17060	18100	16700	681941	11784605020	00	0.00	N	5	-180
386	20230912	16920	17320	17480	16910	250399	4295892640	00	0.00	N	5	-160
387	20230911	17080	16790	17350	16680	238725	4066400840	00	0.00	N	2	200
388	20230908	16880	17120	17240	16700	220254	3725104220	00	0.00	N	5	-230
389	20230907	17110	17320	17740	17030	230616	3985728270	00	0.00	N	5	-360
390	20230906	17470	17470	17740	17300	210759	3684631880	00	0.00	N	2	90
391	20230905	17380	17440	17570	17190	157155	2728961810	00	0.00	N	2	70
392	20230904	17310	17370	17590	17140	167975	2905053900	00	0.00	N	5	-60
393	20230901	17370	17980	18060	17360	231495	4080093310	00	0.00	N	5	-610
394	20230831	17980	18000	18170	17780	244734	4394968280	00	0.00	N	2	130
395	20230830	17850	17600	17980	17260	256799	4569312620	00	0.00	N	2	300
396	20230829	17550	17010	17760	17010	290776	5094317530	00	0.00	N	2	350
397	20230828	17200	17360	17490	17080	192883	3324072450	00	0.00	N	2	30
398	20230825	17170	16980	17250	16900	248415	4247643750	00	0.00	N	2	150
399	20230824	17020	16840	17160	16800	269134	4569118320	00	0.00	N	2	240
400	20230823	16780	17100	17450	16630	507547	8644378860	00	0.00	N	5	-290
401	20230822	17070	18000	18490	17010	997774	17542522060	00	0.00	N	5	-540
402	20230821	17610	17600	18150	17490	453563	8034421130	00	0.00	N	2	100
403	20230818	17510	17570	18440	17390	502074	8976602990	00	0.00	N	5	-240
404	20230817	17750	18340	18490	17620	438963	7894932480	00	0.00	N	5	-640
405	20230816	18390	18790	18830	18010	371632	6846942320	00	0.00	N	5	-700
406	20230814	19090	19100	19560	18910	429477	8250856360	00	0.00	N	5	-10
407	20230811	19100	19290	19460	18530	599111	11372622400	00	0.00	N	5	-300
408	20230810	19400	18830	19580	18740	645007	12380962970	00	0.00	N	2	260
409	20230809	19140	17980	19720	17950	1204262	23103030350	00	0.00	N	2	1040
410	20230808	18100	18800	19110	18010	702491	12957560210	00	0.00	N	5	-870
411	20230807	18970	19520	19980	18600	816345	15613128610	00	0.00	N	5	-780
412	20230804	19750	21500	22000	19020	2678590	54681390320	00	0.00	N	2	50
413	20230803	19700	18570	21950	17950	4552307	91792218070	00	0.00	N	2	900
414	20230802	18800	19900	19910	18220	1641706	31023619550	00	0.00	N	5	-1500
415	20230801	20300	18000	21000	17850	5152625	101987298600	00	0.00	N	2	2480
416	20230731	17820	16950	19400	16940	2898644	52719816310	00	0.00	N	2	830
417	20230728	16990	19900	22800	16830	6419651	124438204310	00	0.00	N	5	-1210
418	20230727	18200	14020	18200	14020	2568143	43665808990	00	0.00	N	1	4200
419	20230726	14000	14800	14840	13500	612256	8555395730	00	0.00	N	5	-800
420	20230725	14800	15890	15960	14500	525994	7844269100	00	0.00	N	5	-1170
421	20230724	15970	16300	16320	15780	201996	3232278300	00	0.00	N	5	-240
422	20230721	16210	16050	16450	15850	242696	3947348730	00	0.00	N	2	210
423	20230720	16000	15960	16270	15770	184565	2952941430	00	0.00	N	2	30
424	20230719	15970	15830	16300	15720	220548	3524556350	00	0.00	N	2	140
425	20230718	15830	16160	16290	15700	129880	2060933040	00	0.00	N	5	-230
426	20230717	16060	16200	16200	15830	134203	2147423200	00	0.00	N	5	-180
427	20230714	16240	15740	16340	15700	258201	4160741300	00	0.00	N	2	510
428	20230713	15730	15770	16200	15730	193402	3080938530	00	0.00	N	2	30
429	20230712	15700	15720	15850	15350	137492	2144002000	00	0.00	N	2	60
430	20230711	15640	15300	15700	15160	248479	3830699030	00	0.00	N	2	510
431	20230710	15130	15190	15580	15030	162140	2476166270	00	0.00	N	5	-60
432	20230707	15190	14960	15400	14900	210253	3183005910	00	0.00	N	5	-10
433	20230706	15200	15860	15860	15130	253316	3897128830	00	0.00	N	5	-650
434	20230705	15850	16150	16480	15720	216491	3464025680	00	0.00	N	5	-360
435	20230704	16210	16140	16220	15930	114747	1844574640	00	0.00	N	2	70
436	20230703	16140	15920	16420	15920	164497	2658462790	00	0.00	N	2	240
437	20230630	15900	15960	16050	15570	153502	2424068460	00	0.00	N	5	-50
438	20230629	15950	16220	16230	15800	210387	3354731330	00	0.00	N	5	-270
439	20230628	16220	16250	16460	16120	93124	1514551690	00	0.00	N	5	-30
440	20230627	16250	16520	16680	16160	127468	2081386400	00	0.00	N	5	-250
441	20230626	16500	16000	16750	15870	192909	3178444560	00	0.00	N	2	420
442	20230623	16080	16230	16400	15950	133227	2150896980	00	0.00	N	5	-130
443	20230622	16210	15830	16610	15830	207786	3371032180	00	0.00	N	2	60
444	20230621	16150	16600	16600	16130	297479	4820967560	00	0.00	N	5	-400
445	20230620	16550	17410	17700	16490	321471	5435965500	00	0.00	N	5	-830
446	20230619	17380	16620	17820	16350	345987	5931166170	00	0.00	N	2	760
447	20230616	16620	16650	17050	16610	153144	2569027070	00	0.00	N	2	10
448	20230615	16610	16830	16920	16600	156625	2613571640	00	0.00	N	5	-210
449	20230614	16820	17070	17150	16720	182327	3068926640	00	0.00	N	5	-230
450	20230613	17050	17220	17590	17040	203383	3509336510	00	0.00	N	5	-70
451	20230612	17120	17220	17350	17030	120705	2070967520	00	0.00	N	5	-50
452	20230609	17170	17000	17500	16930	198431	3424049080	00	0.00	N	2	220
453	20230608	16950	17130	17140	16870	148480	2518890230	00	0.00	N	5	-100
454	20230607	17050	17390	17510	17050	126854	2185704730	00	0.00	N	5	-190
455	20230605	17240	17250	17470	17080	84346	1450990220	00	0.00	N	2	20
456	20230602	17220	17140	17250	17020	102110	1749405390	00	0.00	N	2	90
457	20230601	17130	16990	17360	16900	129273	2216852380	00	0.00	N	2	240
458	20230531	16890	17010	17150	16850	125981	2134479190	00	0.00	N	5	-120
459	20230530	17010	17340	17340	16960	107827	1841593590	00	0.00	N	5	-90
460	20230526	17100	17360	17530	17100	112452	1942178020	00	0.00	N	5	-260
461	20230525	17360	17650	17720	17360	129177	2260647320	00	0.00	N	5	-340
462	20230524	17700	17580	17890	17500	171874	3035511340	00	0.00	N	2	120
463	20230523	17580	17690	17700	17180	182574	3199692240	00	0.00	N	2	80
464	20230522	17500	17030	17680	16980	238179	4150731120	00	0.00	N	2	500
465	20230519	17000	16530	17370	16530	299448	5093615170	00	0.00	N	2	490
466	20230518	16510	16790	16890	16350	369705	6110109410	00	0.00	N	5	-290
467	20230517	16800	16700	16930	16550	164531	2757306940	00	0.00	N	2	70
468	20230516	16730	16690	17050	16650	187006	3144456620	00	0.00	N	5	-140
469	20230515	16870	17220	17250	16860	222429	3767371730	00	0.00	N	5	-350
470	20230512	17220	17260	17440	16920	269297	4609671720	00	0.00	N	5	-280
471	20230511	17500	17820	17890	17500	280737	4953842680	00	0.00	N	5	-300
472	20230510	17800	18100	18100	17770	128464	2293291770	00	0.00	N	5	-170
473	20230509	17970	18210	18390	17950	175496	3170569340	00	0.00	N	5	-270
474	20230508	18240	18270	18670	18070	131156	2408955160	00	0.00	N	5	-120
475	20230504	18360	17810	18550	17600	307317	5610142850	00	0.00	N	2	550
476	20230503	17810	18050	18260	17800	197443	3543385180	00	0.00	N	5	-360
477	20230502	18170	18010	18190	17700	141556	2551681510	00	0.00	N	2	120
478	20230428	18050	18000	18310	17900	232146	4190136210	00	0.00	N	2	50
479	20230427	18000	18020	18080	17650	205373	3661063190	00	0.00	N	5	-50
480	20230426	18050	17900	18340	17780	190459	3445410390	00	0.00	N	5	-50
481	20230425	18100	18530	18600	18000	251870	4587206880	00	0.00	N	5	-400
482	20230424	18500	18630	18820	18310	161668	3004844850	00	0.00	N	5	-130
483	20230421	18630	18740	19100	18570	242143	4539442610	00	0.00	N	5	-170
484	20230420	18800	19310	19310	18730	280005	5303819520	00	0.00	N	5	-530
485	20230419	19330	19900	20050	19190	409744	7976319910	00	0.00	N	5	-270
486	20230418	19600	19950	20100	19500	408747	8057312590	00	0.00	N	5	-350
487	20230417	19950	22000	22050	19870	889036	18221929370	00	0.00	N	5	-1550
488	20230414	21500	19430	22950	19430	2666150	57622348830	00	0.00	N	2	2070
489	20230413	19430	19450	19550	18920	338490	6532894680	00	0.00	N	2	350
490	20230412	19080	18700	19280	18500	337481	6398444090	00	0.00	N	2	390
491	20230411	18690	18550	18990	18190	248990	4656329130	00	0.00	N	2	140
492	20230410	18550	18700	18800	18240	229770	4238998430	00	0.00	N	5	-150
493	20230407	18700	18990	19060	18470	228187	4263964990	00	0.00	N	2	80
494	20230406	18620	18710	18910	18500	216773	4044399970	00	0.00	N	2	30
495	20230405	18590	18300	18800	18100	307538	5710900150	00	0.00	N	2	380
496	20230404	18210	17860	18270	17570	358856	6463059980	00	0.00	N	2	360
497	20230403	17850	17910	18160	17820	239469	4290152890	00	0.00	N	5	-160
498	20230331	18010	18440	18550	17930	320558	5810656670	00	0.00	N	5	-440
499	20230330	18450	18300	19200	18000	470919	8738153370	00	0.00	N	2	480
500	20230329	17970	18130	18570	17900	298314	5433597840	00	0.00	N	5	-60
501	20230328	18030	17960	18120	17820	186597	3350702270	00	0.00	N	2	70
502	20230327	17960	17930	18040	17400	294858	5232867140	00	0.00	N	2	160
503	20230324	17800	17500	17950	17390	255531	4535686050	00	0.00	N	2	270
504	20230323	17530	17900	17920	17510	401439	7064078050	00	0.00	N	5	-570
505	20230322	18100	18210	18400	17960	258881	4680198140	00	0.00	N	5	-120
506	20230321	18220	18330	18530	18000	231841	4231146670	00	0.00	N	5	-120
507	20230320	18340	18630	18930	18340	330158	6136867140	00	0.00	N	5	-290
508	20230317	18630	17250	18750	17160	627555	11347926110	00	0.00	N	2	1350
509	20230316	17280	18330	18590	16750	725440	12675210960	00	0.00	N	5	-1470
510	20230315	18750	18880	19110	18610	406890	7664076020	00	0.00	N	2	10
511	20230314	18740	19500	19600	18610	640200	12144190030	00	0.00	N	5	-1360
512	20230313	20100	19640	23200	19640	4007011	85478702470	00	0.00	N	2	1230
513	20230310	18870	19240	19370	18650	281598	5316162460	00	0.00	N	5	-550
514	20230309	19420	19520	19740	19350	156128	3033145540	00	0.00	N	5	-10
515	20230308	19430	19510	19760	19310	221457	4315900140	00	0.00	N	5	-450
516	20230307	19880	19920	20200	19730	148196	2957366750	00	0.00	N	5	-90
517	20230306	19970	19610	20600	19260	392972	7820870860	00	0.00	N	2	460
518	20230303	19510	19410	19650	19350	123706	2414278480	00	0.00	N	2	10
519	20230302	19500	19450	19630	19130	232202	4489652250	00	0.00	N	2	110
520	20230228	19390	19500	19740	19350	221170	4315167950	00	0.00	N	5	-110
521	20230227	19500	20300	20300	19150	434866	8535577990	00	0.00	N	5	-800
522	20230224	20300	20600	20800	20250	197171	4020926750	00	0.00	N	5	-250
523	20230223	20550	20500	20800	20350	159357	3278549950	00	0.00	N	2	100
524	20230222	20450	20450	20850	20150	221511	4529172850	00	0.00	N	5	-200
525	20230221	20650	20900	21100	20600	182686	3787353900	00	0.00	N	5	-350
526	20230220	21000	20400	21150	20300	151277	3153475150	00	0.00	N	2	400
527	20230217	20600	20750	20900	20450	139977	2885458800	00	0.00	N	5	-450
528	20230216	21050	20650	21300	20600	177442	3730743850	00	0.00	N	2	550
529	20230215	20500	21200	21350	20050	303863	6232190800	00	0.00	N	5	-700
530	20230214	21200	21300	21500	21150	126603	2695111800	00	0.00	N	2	100
531	20230213	21100	21750	22000	21000	281314	6000942550	00	0.00	N	5	-350
532	20230210	21450	21950	22150	21400	304832	6627766350	00	0.00	N	5	-50
533	20230209	21500	21450	21650	21150	136838	2928952350	00	0.00	N	5	-100
534	20230208	21600	21500	21700	21300	154796	3337361400	00	0.00	N	2	200
535	20230207	21400	21350	21750	21250	143364	3081791300	00	0.00	N	2	50
536	20230206	21350	21800	21950	21350	195580	4239711550	00	0.00	N	5	-450
537	20230203	21800	21650	21900	21450	166595	3622746000	00	0.00	N	2	150
538	20230202	21650	21500	21950	21350	232406	5031177300	00	0.00	N	2	400
539	20230201	21250	20800	21650	20750	294583	6271972100	00	0.00	N	2	450
540	20230131	20800	20900	21050	20650	186745	3886840950	00	0.00	N	5	-50
541	20230130	20850	21350	21800	20850	302360	6451495350	00	0.00	N	5	-300
542	20230127	21150	20800	21250	20800	232789	4902292000	00	0.00	N	2	250
543	20230126	20900	20550	21050	20300	261915	5425042500	00	0.00	N	2	350
544	20230125	20550	20650	20900	20350	230257	4749226700	00	0.00	N	5	-100
545	20230120	20650	20050	21100	20050	196637	4037372550	00	0.00	N	3	0
546	20230119	20650	20500	20800	20250	159161	3265186750	00	0.00	N	3	0
547	20230118	20650	20800	21100	20500	133800	2764453200	00	0.00	N	5	-150
548	20230117	20800	21850	21850	20800	253447	5366266000	00	0.00	N	5	-950
549	20230116	21750	21000	21750	20700	309815	6620664100	00	0.00	N	2	750
550	20230113	21000	21150	21200	20900	126709	2666111850	00	0.00	N	2	50
551	20230112	20950	21000	21200	20750	162752	3409509050	00	0.00	N	2	100
552	20230111	20850	20750	21150	20650	176978	3690098350	00	0.00	N	2	200
553	20230110	20650	21000	21200	20550	242792	5057307300	00	0.00	N	5	-250
554	20230109	20900	20400	21250	20250	354182	7400281600	00	0.00	N	2	650
555	20230106	20250	20750	20850	19800	658263	13332023600	00	0.00	N	5	-1000
556	20230105	21250	20950	21600	20950	246775	5239300300	00	0.00	N	2	450
557	20230104	20800	19850	21250	19800	285216	5873748400	00	0.00	N	2	450
558	20230103	20350	20400	20750	20050	204189	4147216100	00	0.00	N	5	-150
559	20230102	20500	21150	21600	20500	237936	4993448450	00	0.00	N	5	-650
560	20221229	21150	21050	21200	20350	266178	5532756550	00	0.00	N	2	150
561	20221228	21000	20950	21750	20800	441740	9378706700	02	0.00	N	2	100
562	20221227	20900	21450	21850	20850	442910	9386798050	00	0.00	N	5	-550
563	20221226	21450	21650	22150	21350	290576	6306979450	00	0.00	N	5	-50
564	20221223	21500	22300	22300	21350	295851	6404037850	00	0.00	N	5	-800
565	20221222	22300	22650	23100	22300	255887	5780368600	00	0.00	N	5	-500
566	20221221	22800	22600	23050	22200	216264	4912098450	00	0.00	N	2	250
567	20221220	22550	22400	22800	21850	199162	4444189100	00	0.00	N	5	-50
568	20221219	22600	23450	23650	22600	261643	5988362900	00	0.00	N	5	-750
569	20221216	23350	22950	23350	22600	289378	6642345050	00	0.00	N	5	-100
570	20221215	23450	23050	23750	22900	476461	11182697750	00	0.00	N	2	550
571	20221214	22900	23800	24000	22650	507098	11792136700	00	0.00	N	5	-300
572	20221213	23200	22600	23500	22450	476035	10950942850	00	0.00	N	2	900
573	20221212	22300	22600	23100	22250	287659	6519192000	00	0.00	N	5	-200
574	20221209	22500	22000	22600	21950	297519	6626729900	00	0.00	N	2	650
575	20221208	21850	21700	22000	21500	283452	6150899350	00	0.00	N	2	300
576	20221207	21550	21600	22100	21250	277063	6002248150	00	0.00	N	5	-150
577	20221206	21700	22000	22450	21550	352355	7729660850	00	0.00	N	5	-600
578	20221205	22300	22450	23100	22250	437599	9901811950	00	0.00	N	5	-300
579	20221202	22600	24000	24050	22350	1020824	23456807400	00	0.00	N	5	-1400
580	20221201	24000	21750	25000	21750	3529276	84095839650	00	0.00	N	2	2350
581	20221130	21650	22200	23150	21600	756040	16759927850	00	0.00	N	5	-350
582	20221129	22000	21650	22450	21450	324395	7127154400	00	0.00	N	3	0
583	20221128	22000	21900	22100	20800	822226	17648268350	00	0.00	N	5	-1000
584	20221125	23000	23650	23650	23000	299885	6947715600	00	0.00	N	5	-500
585	20221124	23500	23300	23650	23000	399830	9337693750	00	0.00	N	2	250
586	20221123	23250	23900	24150	22850	634007	14838316700	00	0.00	N	5	-450
587	20221122	23700	24500	24700	23500	728609	17522705150	00	0.00	N	5	-550
588	20221121	24250	26100	26100	24050	883489	21968008950	00	0.00	N	5	-1850
589	20221118	26100	27200	27600	26050	998055	26580050500	00	0.00	N	5	-1100
590	20221117	27200	29000	29450	26900	1201764	33636347150	00	0.00	N	5	-1650
591	20221116	28850	30600	31400	28300	3132434	92854341650	00	0.00	N	5	-1450
592	20221115	30300	27600	32000	27050	7600617	230275571100	00	0.00	N	2	2950
593	20221114	27350	22650	27850	22400	4510803	119469068550	00	0.00	N	2	4700
594	20221111	22650	21950	22650	21900	334790	7478169250	00	0.00	N	2	1150
595	20221110	21500	22350	22600	21400	279105	6091802850	00	0.00	N	5	-450
596	20221109	21950	21850	22300	21800	203775	4491425550	00	0.00	N	2	400
597	20221108	21550	21650	22050	21450	191262	4149116300	00	0.00	N	2	250
598	20221107	21300	20800	21350	20700	210077	4432824050	00	0.00	N	2	650
599	20221104	20650	20850	20900	20350	146415	3016096300	00	0.00	N	5	-150
600	20221103	20800	20800	21150	20600	171818	3581483500	00	0.00	N	5	-250
601	20221102	21050	20750	21650	20450	350318	7341510350	00	0.00	N	5	-750
602	20221101	21800	21700	22200	21100	216268	4686938300	00	0.00	N	2	150
603	20221031	21650	20900	22350	20600	408738	8801645550	00	0.00	N	2	1050
604	20221028	20600	20500	21000	20300	188369	3895425800	00	0.00	N	5	-250
605	20221027	20850	20650	21100	20500	160477	3347623050	00	0.00	N	2	400
606	20221026	20450	20700	21200	20400	170331	3522019450	00	0.00	N	5	-150
607	20221025	20600	21100	21500	20550	161541	3389459050	00	0.00	N	5	-350
608	20221024	20950	20400	21250	20250	306160	6375998300	00	0.00	N	2	1150
609	20221021	19800	19950	20350	19750	171228	3422044300	00	0.00	N	5	-200
610	20221020	20000	20650	21050	20000	263999	5364929650	00	0.00	N	5	-800
611	20221019	20800	21700	22150	20800	271141	5806661950	00	0.00	N	5	-700
612	20221018	21500	20650	21700	20600	450140	9552960650	00	0.00	N	2	1300
613	20221017	20200	19400	20200	19350	206899	4092371100	00	0.00	N	2	200
614	20221014	20000	19350	20250	19350	321598	6396809400	00	0.00	N	2	650
615	20221013	19350	20050	20150	18400	361654	6934978850	00	0.00	N	5	-450
616	20221012	19800	19050	19900	19050	179234	3509159950	00	0.00	N	2	500
617	20221011	19300	19600	19900	18900	326776	6283018900	00	0.00	N	5	-750
618	20221007	20050	20500	20800	19900	467719	9517129150	00	0.00	N	5	-550
619	20221006	20600	20400	20900	20200	140558	2896754100	00	0.00	N	2	300
620	20221005	20300	21050	21500	20150	211372	4387647850	00	0.00	N	5	-500
621	20221004	20800	20000	20900	19750	313509	6412985800	00	0.00	N	2	900
622	20220930	19900	20950	21300	19750	498147	10106952500	00	0.00	N	5	-1450
623	20220929	21350	20700	22000	20600	536988	11458460500	00	0.00	N	2	950
624	20220928	20400	20800	21650	19900	654114	13431872650	00	0.00	N	2	100
625	20220927	20300	20050	20750	19700	306331	6183647450	00	0.00	N	5	-50
626	20220926	20350	20100	20950	20100	397120	8115944950	00	0.00	N	5	-300
627	20220923	20650	21300	21450	20600	356894	7444329250	00	0.00	N	5	-750
628	20220922	21400	21450	21950	21200	247643	5335871450	00	0.00	N	5	-400
629	20220921	21800	22400	23050	21450	313189	6879822800	00	0.00	N	5	-300
630	20220920	22100	22300	22700	22050	206734	4603530700	00	0.00	N	3	0
631	20220919	22100	22800	23200	21950	293410	6586381900	00	0.00	N	5	-650
632	20220916	22750	22500	23150	22100	382673	8708615500	00	0.00	N	3	0
633	20220915	22750	24750	25200	21850	1160558	26448804700	00	0.00	N	5	-1950
634	20220914	24700	24500	24950	23800	226928	5534219000	00	0.00	N	5	-350
635	20220913	25050	24650	25400	24650	242303	6076983150	00	0.00	N	2	550
636	20220908	24500	24800	25300	24350	246426	6077670050	00	0.00	N	5	-50
637	20220907	24550	25050	25300	24250	262070	6458458950	00	0.00	N	5	-600
638	20220906	25150	26100	26400	25100	308629	7916191450	00	0.00	N	5	-900
639	20220905	26050	26350	26900	25800	278867	7303826550	00	0.00	N	5	-450
640	20220902	26500	27150	27250	26500	280901	7528764800	00	0.00	N	5	-550
641	20220901	27050	27750	28250	26800	317427	8735046450	00	0.00	N	5	-900
642	20220831	27950	28100	28850	27900	253212	7175646750	00	0.00	N	5	-250
643	20220830	28200	27450	28250	27450	231185	6473165900	00	0.00	N	2	750
644	20220829	27450	27400	28350	26850	283489	7820652700	00	0.00	N	5	-750
645	20220826	28200	27400	28600	27400	400593	11261300350	00	0.00	N	2	850
646	20220825	27350	26000	27750	25800	555640	15052234050	00	0.00	N	2	1500
647	20220824	25850	26450	26700	25600	355239	9203060100	00	0.00	N	5	-650
648	20220823	26500	26350	27100	26350	300214	7994342750	00	0.00	N	5	-450
649	20220822	26950	27800	28250	26950	369621	10132813400	00	0.00	N	5	-1400
650	20220819	28350	28500	28800	28000	299441	8498834150	00	0.00	N	5	-150
651	20220818	28500	29250	29350	28500	318868	9150469950	00	0.00	N	5	-650
652	20220817	29150	29050	29700	28950	346243	10147426750	00	0.00	N	2	150
653	20220816	29000	29600	29750	28950	377050	11024468000	00	0.00	N	5	-200
654	20220812	29200	28650	29350	28400	423378	12308557700	00	0.00	N	2	600
655	20220811	28600	28600	28950	28350	364250	10431745250	00	0.00	N	2	350
656	20220810	28250	28500	28700	27900	341754	9655229300	00	0.00	N	2	50
657	20220809	28200	28000	28400	27500	274588	7711547800	00	0.00	N	2	300
658	20220808	27900	28500	28700	27900	341205	9619534800	00	0.00	N	5	-500
659	20220805	28400	27400	28650	27400	638016	17991617400	00	0.00	N	2	1000
660	20220804	27400	27500	28100	27250	482318	13327798600	00	0.00	N	3	0
661	20220803	27400	27200	27800	27200	302600	8309365150	00	0.00	N	2	50
662	20220802	27350	28050	28400	27050	574761	15837551400	00	0.00	N	5	-550
663	20220801	27900	28300	28550	27650	410603	11530379750	00	0.00	N	5	-400
664	20220729	28300	28950	29200	28050	613654	17492669350	00	0.00	N	5	-700
665	20220728	29000	30150	30300	29000	662974	19531508050	00	0.00	N	5	-750
666	20220727	29750	29000	31300	28650	1691980	51261277150	00	0.00	N	2	750
667	20220726	29000	29100	29600	28500	929645	27010614100	00	0.00	N	2	200
668	20220725	28800	31600	31650	28300	1553665	45197560150	00	0.00	N	5	-2800
669	20220722	31600	32200	33150	31300	1775542	57226986250	00	0.00	N	5	-350
670	20220721	31950	36200	37500	31250	5181523	178148863150	00	0.00	N	5	-3050
671	20220720	35000	31950	36500	30900	7665081	261375872800	00	0.00	N	2	3500
672	20220719	31500	28200	32500	27800	6328824	195999227550	00	0.00	N	2	4400
673	20220718	27100	27600	27650	26950	467897	12760449600	00	0.00	N	5	-200
674	20220715	27300	27150	28000	26350	1138561	30903665350	00	0.00	N	2	450
675	20220714	26850	26300	27150	25800	526340	13957747050	00	0.00	N	2	200
676	20220713	26650	26200	27200	25450	851506	22440147150	00	0.00	N	2	650
677	20220712	26000	26400	26600	25100	841426	21743281850	00	0.00	N	2	350
678	20220711	25650	25050	26600	24600	1070194	27504952600	00	0.00	N	2	1050
679	20220708	24600	24700	24950	24050	542269	13262391050	00	0.00	N	2	300
680	20220707	24300	23350	24350	23050	573578	13686400250	00	0.00	N	2	1100
681	20220706	23200	22950	23850	22650	521884	12104748150	00	0.00	N	2	100
682	20220705	23100	21850	23200	21750	580930	13226876050	00	0.00	N	2	1250
683	20220704	21850	20900	22750	20900	944927	20752258450	00	0.00	N	2	1000
684	20220701	20850	21550	22200	20350	482436	10178740200	00	0.00	N	5	-1000
685	20220630	21850	22100	22550	21600	365018	8063429800	00	0.00	N	5	-400
686	20220629	22250	21500	24250	21500	1727210	40066827550	00	0.00	N	2	150
687	20220628	22100	22300	22750	21900	209184	4646296900	00	0.00	N	5	-300
688	20220627	22400	21900	22650	21350	336225	7447700800	00	0.00	N	2	600
689	20220624	21800	20000	22000	19900	577501	12290877100	00	0.00	N	2	1600
690	20220623	20200	22050	22250	20150	677462	14190379950	00	0.00	N	5	-1750
691	20220622	21950	22850	24700	21900	1040978	24101827250	00	0.00	N	5	-800
692	20220621	22750	22200	23150	22000	299679	6758523400	00	0.00	N	2	600
693	20220620	22150	23300	23500	22000	341217	7620999800	00	0.00	N	5	-1100
694	20220617	23250	22000	23400	22000	460847	10574398800	00	0.00	N	2	350
695	20220616	22900	23800	24200	22900	290164	6834581350	00	0.00	N	5	-550
696	20220615	23450	24550	25150	23300	397368	9482332300	00	0.00	N	5	-1300
697	20220614	24750	24150	25400	24100	348315	8585685900	00	0.00	N	5	-600
698	20220613	25350	25750	26300	25200	403705	10305073800	00	0.00	N	5	-1100
699	20220610	26450	26800	26950	26300	212359	5630428000	00	0.00	N	5	-650
700	20220609	27100	27350	27450	26350	347530	9318852500	00	0.00	N	5	-200
701	20220608	27300	27550	27850	27300	210406	5785922800	00	0.00	N	5	-50
702	20220607	27350	28000	28200	27250	315012	8670902800	00	0.00	N	5	-800
703	20220603	28150	28400	28600	28100	265657	7507455850	00	0.00	N	3	0
704	20220602	28150	28850	28950	28000	603827	17085968300	00	0.00	N	5	-1000
705	20220531	29150	28050	31150	27700	2238964	66270130100	00	0.00	N	2	1450
706	20220530	27700	27950	28700	27700	292239	8191135100	00	0.00	N	3	0
707	20220527	27700	28050	28400	27650	225959	6317843550	00	0.00	N	5	-150
708	20220526	27850	27800	28550	27600	290976	8176551600	00	0.00	N	2	350
709	20220525	27500	27850	28950	27250	441758	12286326650	00	0.00	N	5	-250
710	20220524	27750	28900	28950	27500	415238	11568146300	00	0.00	N	5	-1250
711	20220523	29000	28550	29650	28300	427074	12389543750	00	0.00	N	2	750
712	20220520	28250	27950	28600	27800	246159	6964486900	00	0.00	N	2	650
713	20220519	27600	27900	28050	27600	201832	5601552800	00	0.00	N	5	-1000
714	20220518	28600	29200	29200	28050	314693	8975982950	00	0.00	N	5	-450
715	20220517	29050	29000	29150	28400	212393	6124337600	00	0.00	N	2	350
716	20220516	28700	28050	29600	28000	522461	15123296950	00	0.00	N	2	850